34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 82637 |
| 3 | 20230726 | 190700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20230726 | 190600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20230726 | 190500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20230726 | 190400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20230726 | 190300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20230726 | 190200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20230726 | 190100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20230726 | 190000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20230726 | 185900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20230726 | 185800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20230726 | 185700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20230726 | 185600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20230726 | 185500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20230726 | 185400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20230726 | 185300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20230726 | 185200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20230726 | 185100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20230726 | 185000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20230726 | 184900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20230726 | 184800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20230726 | 184700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20230726 | 184600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20230726 | 184500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20230726 | 184400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20230726 | 184300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20230726 | 184200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20230726 | 184100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20230726 | 184000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20230726 | 183900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20230726 | 183800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 82637 |
| 33 | 20230726 | 183700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20230726 | 183600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20230726 | 183500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20230726 | 183400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20230726 | 183300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20230726 | 183200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20230726 | 183100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20230726 | 183000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20230726 | 182900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20230726 | 182800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20230726 | 182700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20230726 | 182600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20230726 | 182500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20230726 | 182400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20230726 | 182300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20230726 | 182200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20230726 | 182100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20230726 | 182000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20230726 | 181900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20230726 | 181800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20230726 | 181700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20230726 | 181600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20230726 | 181500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20230726 | 181400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20230726 | 181300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20230726 | 181200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20230726 | 181100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20230726 | 181000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20230726 | 180900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20230726 | 180800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 82637 |
| 63 | 20230726 | 180700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20230726 | 180600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20230726 | 180500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20230726 | 180400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20230726 | 180300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20230726 | 180200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20230726 | 180100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20230726 | 180000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20230726 | 175900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20230726 | 175800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20230726 | 175700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20230726 | 175600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20230726 | 175500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20230726 | 175400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20230726 | 175300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20230726 | 175200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20230726 | 175100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20230726 | 175000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20230726 | 174900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20230726 | 174800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20230726 | 174700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20230726 | 174600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20230726 | 174500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20230726 | 174400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20230726 | 174300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20230726 | 174200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20230726 | 174100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20230726 | 174000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20230726 | 173900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20230726 | 173800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 82637 |
| 93 | 20230726 | 173700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20230726 | 173600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20230726 | 173500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20230726 | 173400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20230726 | 173300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20230726 | 173200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20230726 | 173100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20230726 | 173000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20230726 | 172900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20230726 | 172800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20230726 | 172700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20230726 | 172600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20230726 | 172500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20230726 | 172400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20230726 | 172300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20230726 | 172200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20230726 | 172100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20230726 | 172000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20230726 | 171900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20230726 | 171800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20230726 | 171700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20230726 | 171600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20230726 | 171500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20230726 | 171400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20230726 | 171300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20230726 | 171200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20230726 | 171100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20230726 | 171000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20230726 | 170900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20230726 | 170800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 82637 |
| 123 | 20230726 | 170700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20230726 | 170600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20230726 | 170500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20230726 | 170400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20230726 | 170300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20230726 | 170200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20230726 | 170100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20230726 | 170000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20230726 | 165900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20230726 | 165800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20230726 | 165700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20230726 | 165600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20230726 | 165500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20230726 | 165400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20230726 | 165300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20230726 | 165200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20230726 | 165100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20230726 | 165000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20230726 | 164900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20230726 | 164800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20230726 | 164700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20230726 | 164600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20230726 | 164500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20230726 | 164400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20230726 | 164300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20230726 | 164200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20230726 | 164100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20230726 | 164000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20230726 | 163900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20230726 | 163800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 82637 |
| 153 | 20230726 | 163700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20230726 | 163600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20230726 | 163500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20230726 | 163400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20230726 | 163300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20230726 | 163200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20230726 | 163100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20230726 | 163000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20230726 | 162900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20230726 | 162800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20230726 | 162700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20230726 | 162600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20230726 | 162500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20230726 | 162400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20230726 | 162300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20230726 | 162200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20230726 | 162100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20230726 | 162000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20230726 | 161900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20230726 | 161800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20230726 | 161700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20230726 | 161600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20230726 | 161500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20230726 | 161400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20230726 | 161300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20230726 | 161200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20230726 | 161100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20230726 | 161000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20230726 | 160900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20230726 | 160800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 82637 |
| 183 | 20230726 | 160700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20230726 | 160600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20230726 | 160500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20230726 | 160400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20230726 | 160300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20230726 | 160200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20230726 | 160100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20230726 | 160000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20230726 | 155900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20230726 | 155800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20230726 | 155700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20230726 | 155600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20230726 | 155500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20230726 | 155400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20230726 | 155300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20230726 | 155200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20230726 | 155100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20230726 | 155000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20230726 | 154900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20230726 | 154800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20230726 | 154700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20230726 | 154600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20230726 | 154500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20230726 | 154400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20230726 | 154300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20230726 | 154200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20230726 | 154100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20230726 | 154000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20230726 | 153900 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20230726 | 153800 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 82637 |
| 213 | 20230726 | 153700 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20230726 | 153600 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20230726 | 153500 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20230726 | 153400 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20230726 | 153300 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20230726 | 153200 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20230726 | 153100 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20230726 | 153000 | 179134756100 | 47800 | 47800 | 47800 | 47800 | 82637 |
| 221 | 20230726 | 152900 | 175184707500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20230726 | 152800 | 175184707500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20230726 | 152700 | 175184707500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20230726 | 152600 | 175184707500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20230726 | 152500 | 175184707500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20230726 | 152400 | 175184707500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20230726 | 152300 | 175184707500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20230726 | 152200 | 175184707500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20230726 | 152100 | 175184707500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20230726 | 152000 | 175184707500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20230726 | 151900 | 175184707500 | 47800 | 47800 | 47800 | 47750 | 14919 |
| 232 | 20230726 | 151800 | 174471642600 | 47800 | 47750 | 47800 | 47750 | 3926 |
| 233 | 20230726 | 151700 | 174284075350 | 47800 | 47800 | 47800 | 47750 | 8583 |
| 234 | 20230726 | 151600 | 173874125900 | 47750 | 47700 | 47800 | 47700 | 16623 |
| 235 | 20230726 | 151500 | 173080282800 | 47700 | 47700 | 47800 | 47700 | 9515 |
| 236 | 20230726 | 151400 | 172626112000 | 47750 | 47750 | 47800 | 47700 | 11315 |
| 237 | 20230726 | 151300 | 172086017000 | 47700 | 47700 | 47800 | 47650 | 7898 |
| 238 | 20230726 | 151200 | 171709082500 | 47700 | 47800 | 47850 | 47650 | 27782 |
| 239 | 20230726 | 151100 | 170381855100 | 47850 | 47800 | 47850 | 47800 | 2145 |
| 240 | 20230726 | 151000 | 170279302900 | 47800 | 47800 | 47850 | 47750 | 9464 |
| 241 | 20230726 | 150900 | 169826869600 | 47750 | 47700 | 47800 | 47700 | 13938 |
| 242 | 20230726 | 150800 | 169161375100 | 47750 | 47700 | 47750 | 47650 | 8623 |
| 243 | 20230726 | 150700 | 168750060950 | 47700 | 47750 | 47750 | 47700 | 2913 |
| 244 | 20230726 | 150600 | 168611077850 | 47750 | 47750 | 47800 | 47750 | 10308 |
| 245 | 20230726 | 150500 | 168118844650 | 47750 | 47750 | 47800 | 47700 | 4360 |
| 246 | 20230726 | 150400 | 167910635850 | 47750 | 47750 | 47800 | 47700 | 9138 |
| 247 | 20230726 | 150300 | 167474269800 | 47750 | 47750 | 47800 | 47750 | 4318 |
| 248 | 20230726 | 150200 | 167267901850 | 47800 | 47850 | 47850 | 47750 | 5165 |
| 249 | 20230726 | 150100 | 167021016500 | 47850 | 47900 | 47900 | 47800 | 11443 |
| 250 | 20230726 | 150000 | 166473506550 | 47850 | 47850 | 47900 | 47850 | 3838 |
| 251 | 20230726 | 145900 | 166289829800 | 47850 | 47750 | 47900 | 47700 | 24346 |
| 252 | 20230726 | 145800 | 165126082850 | 47750 | 47700 | 47750 | 47700 | 1664 |
| 253 | 20230726 | 145700 | 165046685750 | 47700 | 47650 | 47750 | 47650 | 9574 |
| 254 | 20230726 | 145600 | 164590031500 | 47650 | 47650 | 47700 | 47650 | 3724 |
| 255 | 20230726 | 145500 | 164412468000 | 47650 | 47700 | 47750 | 47650 | 5831 |
| 256 | 20230726 | 145400 | 164134423550 | 47750 | 47700 | 47750 | 47650 | 9286 |
| 257 | 20230726 | 145300 | 163691699600 | 47650 | 47750 | 47750 | 47650 | 9207 |
| 258 | 20230726 | 145200 | 163252471650 | 47700 | 47750 | 47750 | 47700 | 4250 |
| 259 | 20230726 | 145100 | 163049720750 | 47700 | 47750 | 47800 | 47700 | 7024 |
| 260 | 20230726 | 145000 | 162714307350 | 47750 | 47750 | 47800 | 47750 | 3381 |
| 261 | 20230726 | 144900 | 162552797950 | 47800 | 47750 | 47850 | 47700 | 8920 |
| 262 | 20230726 | 144800 | 162126564250 | 47750 | 47800 | 47850 | 47750 | 16089 |
| 263 | 20230726 | 144700 | 161357680800 | 47800 | 47850 | 47850 | 47800 | 4203 |
| 264 | 20230726 | 144600 | 161156758050 | 47850 | 47800 | 47850 | 47800 | 2071 |
| 265 | 20230726 | 144500 | 161057707850 | 47800 | 47850 | 47850 | 47800 | 4621 |
| 266 | 20230726 | 144400 | 160836742850 | 47850 | 47800 | 47850 | 47800 | 4098 |
| 267 | 20230726 | 144300 | 160640835900 | 47800 | 47750 | 47800 | 47750 | 7783 |
| 268 | 20230726 | 144200 | 160268893000 | 47750 | 47750 | 47800 | 47750 | 2674 |
| 269 | 20230726 | 144100 | 160141189400 | 47750 | 47750 | 47800 | 47750 | 3582 |
| 270 | 20230726 | 144000 | 159970029100 | 47750 | 47800 | 47800 | 47750 | 1677 |
| 271 | 20230726 | 143900 | 159889916500 | 47800 | 47750 | 47800 | 47750 | 2444 |
| 272 | 20230726 | 143800 | 159773147200 | 47750 | 47600 | 47800 | 47600 | 15294 |
| 273 | 20230726 | 143700 | 159044008800 | 47600 | 47600 | 47650 | 47550 | 3483 |
| 274 | 20230726 | 143600 | 158878262950 | 47600 | 47600 | 47650 | 47550 | 3671 |
| 275 | 20230726 | 143500 | 158703526050 | 47550 | 47650 | 47650 | 47550 | 3961 |
| 276 | 20230726 | 143400 | 158515011050 | 47650 | 47600 | 47650 | 47600 | 2214 |
| 277 | 20230726 | 143300 | 158409615300 | 47650 | 47650 | 47650 | 47550 | 6168 |
| 278 | 20230726 | 143200 | 158115910750 | 47650 | 47650 | 47700 | 47650 | 3579 |
| 279 | 20230726 | 143100 | 157945344800 | 47650 | 47550 | 47650 | 47500 | 19926 |
| 280 | 20230726 | 143000 | 156997629150 | 47550 | 47500 | 47550 | 47450 | 7825 |
| 281 | 20230726 | 142900 | 156626096550 | 47500 | 47550 | 47550 | 47450 | 8923 |
| 282 | 20230726 | 142800 | 156202325450 | 47550 | 47500 | 47550 | 47500 | 2349 |
| 283 | 20230726 | 142700 | 156090670850 | 47550 | 47500 | 47550 | 47500 | 1622 |
| 284 | 20230726 | 142600 | 156013605350 | 47500 | 47550 | 47550 | 47500 | 7193 |
| 285 | 20230726 | 142500 | 155671695350 | 47500 | 47500 | 47550 | 47500 | 3460 |
| 286 | 20230726 | 142400 | 155507319500 | 47500 | 47550 | 47550 | 47500 | 4608 |
| 287 | 20230726 | 142300 | 155288292550 | 47500 | 47500 | 47550 | 47500 | 2304 |
| 288 | 20230726 | 142200 | 155178797500 | 47550 | 47500 | 47550 | 47500 | 1931 |
| 289 | 20230726 | 142100 | 155087049650 | 47500 | 47500 | 47550 | 47450 | 5147 |
| 290 | 20230726 | 142000 | 154842657200 | 47500 | 47500 | 47550 | 47450 | 2924 |
| 291 | 20230726 | 141900 | 154703761800 | 47500 | 47550 | 47550 | 47500 | 4169 |
| 292 | 20230726 | 141800 | 154505670800 | 47600 | 47550 | 47600 | 47500 | 3636 |
| 293 | 20230726 | 141700 | 154332787250 | 47550 | 47500 | 47600 | 47450 | 3766 |
| 294 | 20230726 | 141600 | 154153904850 | 47450 | 47500 | 47650 | 47450 | 6681 |
| 295 | 20230726 | 141500 | 153836331450 | 47500 | 47450 | 47600 | 47450 | 9006 |
| 296 | 20230726 | 141400 | 153408391700 | 47450 | 47450 | 47500 | 47400 | 4877 |
| 297 | 20230726 | 141300 | 153177000150 | 47450 | 47500 | 47500 | 47450 | 2391 |
| 298 | 20230726 | 141200 | 153063543700 | 47450 | 47500 | 47500 | 47400 | 5402 |
| 299 | 20230726 | 141100 | 152807119900 | 47500 | 47600 | 47650 | 47500 | 4086 |
| 300 | 20230726 | 141000 | 152612747000 | 47650 | 47350 | 47700 | 47350 | 12100 |
| 301 | 20230726 | 140900 | 152037591100 | 47350 | 47350 | 47400 | 47350 | 2139 |
| 302 | 20230726 | 140800 | 151936294950 | 47400 | 47350 | 47400 | 47350 | 4229 |
| 303 | 20230726 | 140700 | 151735939150 | 47400 | 47400 | 47400 | 47350 | 6530 |
| 304 | 20230726 | 140600 | 151426510900 | 47400 | 47400 | 47500 | 47350 | 8776 |
| 305 | 20230726 | 140500 | 151010235750 | 47450 | 47350 | 47450 | 47300 | 12265 |
| 306 | 20230726 | 140400 | 150429222100 | 47350 | 47450 | 47450 | 47350 | 11230 |
| 307 | 20230726 | 140300 | 149896962850 | 47450 | 47450 | 47500 | 47350 | 13699 |
| 308 | 20230726 | 140200 | 149247409350 | 47450 | 47600 | 47700 | 47450 | 12471 |
| 309 | 20230726 | 140100 | 148654351900 | 47600 | 47650 | 47700 | 47550 | 9966 |
| 310 | 20230726 | 140000 | 148179857500 | 47650 | 47700 | 47750 | 47650 | 8978 |
| 311 | 20230726 | 135900 | 147751661050 | 47700 | 47800 | 47850 | 47700 | 6975 |
| 312 | 20230726 | 135800 | 147418538100 | 47800 | 47850 | 47900 | 47800 | 13191 |
| 313 | 20230726 | 135700 | 146787347800 | 47850 | 47850 | 47900 | 47850 | 8855 |
| 314 | 20230726 | 135600 | 146363615200 | 47850 | 47850 | 47900 | 47750 | 13942 |
| 315 | 20230726 | 135500 | 145696838050 | 47800 | 47900 | 47900 | 47750 | 15385 |
| 316 | 20230726 | 135400 | 144960817050 | 47850 | 47850 | 47900 | 47750 | 14150 |
| 317 | 20230726 | 135300 | 144284301350 | 47800 | 47800 | 47900 | 47800 | 25495 |
| 318 | 20230726 | 135200 | 143064378450 | 47800 | 47700 | 47850 | 47700 | 23691 |
| 319 | 20230726 | 135100 | 141932334250 | 47700 | 47600 | 47750 | 47600 | 15185 |
| 320 | 20230726 | 135000 | 141208377950 | 47600 | 47500 | 47650 | 47500 | 10260 |
| 321 | 20230726 | 134900 | 140720324950 | 47500 | 47550 | 47550 | 47500 | 3467 |
| 322 | 20230726 | 134800 | 140555611700 | 47500 | 47550 | 47550 | 47500 | 4204 |
| 323 | 20230726 | 134700 | 140355910450 | 47550 | 47550 | 47600 | 47500 | 6131 |
| 324 | 20230726 | 134600 | 140064422950 | 47550 | 47600 | 47600 | 47500 | 8507 |
| 325 | 20230726 | 134500 | 139659804450 | 47600 | 47550 | 47600 | 47550 | 3732 |
| 326 | 20230726 | 134400 | 139482260600 | 47550 | 47500 | 47600 | 47500 | 8081 |
| 327 | 20230726 | 134300 | 139098002850 | 47500 | 47400 | 47550 | 47400 | 12171 |
| 328 | 20230726 | 134200 | 138520270500 | 47400 | 47450 | 47450 | 47400 | 3572 |
| 329 | 20230726 | 134100 | 138350905000 | 47450 | 47450 | 47500 | 47400 | 6652 |
| 330 | 20230726 | 134000 | 138035278450 | 47500 | 47500 | 47550 | 47450 | 15638 |
| 331 | 20230726 | 133900 | 137292947750 | 47550 | 47650 | 47650 | 47400 | 23827 |
| 332 | 20230726 | 133800 | 136160424950 | 47650 | 47700 | 47800 | 47550 | 17567 |
| 333 | 20230726 | 133700 | 135322151800 | 47750 | 47600 | 47750 | 47550 | 21702 |
| 334 | 20230726 | 133600 | 134287740050 | 47550 | 47450 | 47600 | 47450 | 24685 |
| 335 | 20230726 | 133500 | 133114542650 | 47450 | 47400 | 47500 | 47350 | 7009 |
| 336 | 20230726 | 133400 | 132781959900 | 47400 | 47350 | 47450 | 47350 | 34246 |
| 337 | 20230726 | 133300 | 131158647400 | 47350 | 47250 | 47400 | 47250 | 21277 |
| 338 | 20230726 | 133200 | 130151531750 | 47250 | 47150 | 47300 | 47150 | 7026 |
| 339 | 20230726 | 133100 | 129819802950 | 47150 | 47150 | 47200 | 47100 | 2473 |
| 340 | 20230726 | 133000 | 129703244750 | 47100 | 47200 | 47250 | 47100 | 6341 |
| 341 | 20230726 | 132900 | 129403980650 | 47250 | 47250 | 47300 | 47200 | 3868 |
| 342 | 20230726 | 132800 | 129221229800 | 47250 | 47250 | 47300 | 47200 | 2761 |
| 343 | 20230726 | 132700 | 129090828800 | 47250 | 47200 | 47250 | 47150 | 4719 |
| 344 | 20230726 | 132600 | 128868059200 | 47200 | 47150 | 47200 | 47150 | 6781 |
| 345 | 20230726 | 132500 | 128548120650 | 47150 | 47250 | 47300 | 47150 | 8723 |
| 346 | 20230726 | 132400 | 128136038500 | 47250 | 47100 | 47300 | 47100 | 16074 |
| 347 | 20230726 | 132300 | 127376737550 | 47100 | 46950 | 47150 | 46950 | 16445 |
| 348 | 20230726 | 132200 | 126603691000 | 47000 | 47000 | 47000 | 46950 | 10692 |
| 349 | 20230726 | 132100 | 126101366600 | 47000 | 46950 | 47000 | 46900 | 7608 |
| 350 | 20230726 | 132000 | 125744179950 | 46950 | 46950 | 46950 | 46900 | 3431 |
| 351 | 20230726 | 131900 | 125583166250 | 46900 | 46850 | 46950 | 46850 | 8971 |
| 352 | 20230726 | 131800 | 125162432050 | 46850 | 46850 | 46850 | 46800 | 8650 |
| 353 | 20230726 | 131700 | 124757252050 | 46850 | 46800 | 46850 | 46800 | 2259 |
| 354 | 20230726 | 131600 | 124651491500 | 46850 | 46850 | 46900 | 46800 | 3609 |
| 355 | 20230726 | 131500 | 124482444900 | 46850 | 46850 | 46850 | 46800 | 6350 |
| 356 | 20230726 | 131400 | 124185025350 | 46800 | 46800 | 46850 | 46800 | 8351 |
| 357 | 20230726 | 131300 | 123793943150 | 46850 | 46800 | 46850 | 46750 | 13317 |
| 358 | 20230726 | 131200 | 123170360250 | 46800 | 46700 | 46800 | 46700 | 17118 |
| 359 | 20230726 | 131100 | 122370014550 | 46750 | 46700 | 46750 | 46650 | 20606 |
| 360 | 20230726 | 131000 | 121407666450 | 46700 | 46650 | 46750 | 46650 | 18416 |
| 361 | 20230726 | 130900 | 120547647750 | 46650 | 46700 | 46700 | 46650 | 17711 |
| 362 | 20230726 | 130800 | 119721335250 | 46650 | 46700 | 46750 | 46650 | 25229 |
| 363 | 20230726 | 130700 | 118543320250 | 46700 | 46800 | 46800 | 46700 | 25163 |
| 364 | 20230726 | 130600 | 117367676800 | 46750 | 46750 | 46800 | 46750 | 11344 |
| 365 | 20230726 | 130500 | 116837264550 | 46800 | 46850 | 46850 | 46750 | 27055 |
| 366 | 20230726 | 130400 | 115571057650 | 46800 | 46850 | 46850 | 46800 | 3384 |
| 367 | 20230726 | 130300 | 115412635550 | 46850 | 46850 | 46850 | 46800 | 3475 |
| 368 | 20230726 | 130200 | 115249956800 | 46850 | 46850 | 46850 | 46800 | 3734 |
| 369 | 20230726 | 130100 | 115075139000 | 46800 | 46800 | 46850 | 46800 | 5274 |
| 370 | 20230726 | 130000 | 114828232100 | 46800 | 46850 | 46900 | 46800 | 12852 |
| 371 | 20230726 | 125900 | 114226122350 | 46900 | 46900 | 46900 | 46850 | 8965 |
| 372 | 20230726 | 125800 | 113806077500 | 46900 | 46900 | 46900 | 46850 | 3680 |
| 373 | 20230726 | 125700 | 113633612200 | 46850 | 46900 | 46950 | 46850 | 9832 |
| 374 | 20230726 | 125600 | 113172615950 | 46900 | 46950 | 46950 | 46900 | 4818 |
| 375 | 20230726 | 125500 | 112946627900 | 46950 | 46900 | 46950 | 46900 | 11402 |
| 376 | 20230726 | 125400 | 112411843150 | 46950 | 46900 | 46950 | 46900 | 4263 |
| 377 | 20230726 | 125300 | 112211869800 | 46950 | 46900 | 46950 | 46900 | 7055 |
| 378 | 20230726 | 125200 | 111880949850 | 46900 | 46950 | 46950 | 46900 | 3846 |
| 379 | 20230726 | 125100 | 111700522200 | 46950 | 46900 | 46950 | 46900 | 5675 |
| 380 | 20230726 | 125000 | 111434239250 | 46900 | 46950 | 46950 | 46900 | 3797 |
| 381 | 20230726 | 124900 | 111256138050 | 46900 | 46950 | 46950 | 46900 | 43559 |
| 382 | 20230726 | 124800 | 109213200400 | 46950 | 46900 | 46950 | 46900 | 4467 |
| 383 | 20230726 | 124700 | 109003637150 | 46950 | 46950 | 46950 | 46900 | 4412 |
| 384 | 20230726 | 124600 | 108796609050 | 46950 | 47000 | 47000 | 46900 | 18115 |
| 385 | 20230726 | 124500 | 107946117650 | 46950 | 47000 | 47050 | 46950 | 2229 |
| 386 | 20230726 | 124400 | 107841364000 | 47000 | 47000 | 47050 | 47000 | 17467 |
| 387 | 20230726 | 124300 | 107020409800 | 47000 | 47000 | 47050 | 46950 | 8347 |
| 388 | 20230726 | 124200 | 106628146450 | 47000 | 47000 | 47050 | 46950 | 35438 |
| 389 | 20230726 | 124100 | 104962601750 | 47050 | 47050 | 47050 | 47000 | 2348 |
| 390 | 20230726 | 124000 | 104852226150 | 47050 | 47000 | 47050 | 47000 | 3475 |
| 391 | 20230726 | 123900 | 104688824300 | 47050 | 47000 | 47050 | 47000 | 2063 |
| 392 | 20230726 | 123800 | 104591830100 | 47000 | 47050 | 47050 | 47000 | 6544 |
| 393 | 20230726 | 123700 | 104284194150 | 47000 | 47000 | 47050 | 47000 | 6934 |
| 394 | 20230726 | 123600 | 103958018450 | 47050 | 47050 | 47100 | 47000 | 6238 |
| 395 | 20230726 | 123500 | 103664665250 | 47050 | 47100 | 47100 | 47050 | 15858 |
| 396 | 20230726 | 123400 | 102918528700 | 47050 | 47050 | 47100 | 47050 | 5781 |
| 397 | 20230726 | 123300 | 102646509450 | 47050 | 47150 | 47150 | 47050 | 20159 |
| 398 | 20230726 | 123200 | 101697038600 | 47150 | 47150 | 47200 | 47100 | 2953 |
| 399 | 20230726 | 123100 | 101557839750 | 47150 | 47150 | 47200 | 47150 | 3409 |
| 400 | 20230726 | 123000 | 101397096750 | 47150 | 47150 | 47200 | 47150 | 2806 |
| 401 | 20230726 | 122900 | 101264759600 | 47200 | 47150 | 47200 | 47150 | 2018 |
| 402 | 20230726 | 122800 | 101169583250 | 47150 | 47150 | 47200 | 47100 | 3474 |
| 403 | 20230726 | 122700 | 101005781900 | 47200 | 47150 | 47200 | 47150 | 3621 |
| 404 | 20230726 | 122600 | 100835047150 | 47200 | 47200 | 47200 | 47150 | 2384 |
| 405 | 20230726 | 122500 | 100722623750 | 47150 | 47200 | 47200 | 47150 | 3861 |
| 406 | 20230726 | 122400 | 100540548550 | 47200 | 47200 | 47200 | 47150 | 3030 |
| 407 | 20230726 | 122300 | 100397607800 | 47200 | 47150 | 47200 | 47100 | 11475 |
| 408 | 20230726 | 122200 | 99856718900 | 47150 | 47200 | 47200 | 47100 | 9182 |
| 409 | 20230726 | 122100 | 99423801450 | 47200 | 47200 | 47200 | 47150 | 1919 |
| 410 | 20230726 | 122000 | 99333305950 | 47200 | 47150 | 47200 | 47150 | 3457 |
| 411 | 20230726 | 121900 | 99170252950 | 47200 | 47150 | 47200 | 47150 | 3714 |
| 412 | 20230726 | 121800 | 98995103000 | 47200 | 47200 | 47200 | 47150 | 2101 |
| 413 | 20230726 | 121700 | 98895968100 | 47200 | 47250 | 47250 | 47150 | 3510 |
| 414 | 20230726 | 121600 | 98730382250 | 47200 | 47200 | 47200 | 47150 | 2816 |
| 415 | 20230726 | 121500 | 98597496000 | 47200 | 47200 | 47250 | 47150 | 1945 |
| 416 | 20230726 | 121400 | 98505690850 | 47200 | 47250 | 47250 | 47200 | 4538 |
| 417 | 20230726 | 121300 | 98291460300 | 47250 | 47200 | 47250 | 47200 | 2049 |
| 418 | 20230726 | 121200 | 98194740100 | 47200 | 47200 | 47200 | 47150 | 4642 |
| 419 | 20230726 | 121100 | 97975682450 | 47200 | 47250 | 47250 | 47150 | 8827 |
| 420 | 20230726 | 121000 | 97559052450 | 47200 | 47250 | 47250 | 47200 | 1906 |
| 421 | 20230726 | 120900 | 97469058600 | 47250 | 47250 | 47250 | 47200 | 4318 |
| 422 | 20230726 | 120800 | 97265239650 | 47200 | 47200 | 47250 | 47200 | 2065 |
| 423 | 20230726 | 120700 | 97167754900 | 47250 | 47200 | 47250 | 47200 | 3276 |
| 424 | 20230726 | 120600 | 97013105300 | 47200 | 47250 | 47250 | 47200 | 2006 |
| 425 | 20230726 | 120500 | 96918405900 | 47250 | 47250 | 47250 | 47200 | 1724 |
| 426 | 20230726 | 120400 | 96836981200 | 47250 | 47250 | 47250 | 47200 | 2659 |
| 427 | 20230726 | 120300 | 96711392250 | 47250 | 47250 | 47300 | 47200 | 6294 |
| 428 | 20230726 | 120200 | 96414004350 | 47250 | 47200 | 47250 | 47200 | 1567 |
| 429 | 20230726 | 120100 | 96339980400 | 47250 | 47250 | 47300 | 47250 | 3218 |
| 430 | 20230726 | 120000 | 96187915250 | 47300 | 47250 | 47300 | 47250 | 1281 |
| 431 | 20230726 | 115900 | 96127381850 | 47250 | 47200 | 47300 | 47200 | 8427 |
| 432 | 20230726 | 115800 | 95729215700 | 47250 | 47200 | 47250 | 47150 | 5401 |
| 433 | 20230726 | 115700 | 95474286500 | 47250 | 47250 | 47250 | 47200 | 11348 |
| 434 | 20230726 | 115600 | 94938647950 | 47250 | 47250 | 47250 | 47200 | 1534 |
| 435 | 20230726 | 115500 | 94866201700 | 47200 | 47200 | 47250 | 47200 | 546 |
| 436 | 20230726 | 115400 | 94840426200 | 47200 | 47200 | 47250 | 47200 | 1920 |
| 437 | 20230726 | 115300 | 94749782700 | 47200 | 47200 | 47250 | 47200 | 1693 |
| 438 | 20230726 | 115200 | 94669846600 | 47250 | 47300 | 47300 | 47250 | 9200 |
| 439 | 20230726 | 115100 | 94235121800 | 47300 | 47300 | 47300 | 47250 | 1555 |
| 440 | 20230726 | 115000 | 94161606950 | 47300 | 47300 | 47350 | 47250 | 4303 |
| 441 | 20230726 | 114900 | 93958057500 | 47300 | 47300 | 47350 | 47300 | 4668 |
| 442 | 20230726 | 114800 | 93737233700 | 47300 | 47300 | 47350 | 47300 | 3667 |
| 443 | 20230726 | 114700 | 93563767300 | 47300 | 47350 | 47350 | 47250 | 2632 |
| 444 | 20230726 | 114600 | 93439267200 | 47350 | 47350 | 47350 | 47300 | 2225 |
| 445 | 20230726 | 114500 | 93334012400 | 47300 | 47350 | 47350 | 47300 | 5673 |
| 446 | 20230726 | 114400 | 93065667300 | 47300 | 47250 | 47350 | 47250 | 5433 |
| 447 | 20230726 | 114300 | 92808680550 | 47250 | 47250 | 47300 | 47250 | 6545 |
| 448 | 20230726 | 114200 | 92499154200 | 47300 | 47300 | 47300 | 47250 | 7149 |
| 449 | 20230726 | 114100 | 92161072750 | 47300 | 47300 | 47300 | 47250 | 7734 |
| 450 | 20230726 | 114000 | 91795295400 | 47300 | 47250 | 47300 | 47250 | 5024 |
| 451 | 20230726 | 113900 | 91557706600 | 47250 | 47300 | 47300 | 47250 | 5517 |
| 452 | 20230726 | 113800 | 91296815800 | 47300 | 47250 | 47300 | 47250 | 1500 |
| 453 | 20230726 | 113700 | 91225920950 | 47300 | 47200 | 47300 | 47200 | 6144 |
| 454 | 20230726 | 113600 | 90935613300 | 47250 | 47250 | 47250 | 47200 | 3566 |
| 455 | 20230726 | 113500 | 90767200600 | 47250 | 47250 | 47250 | 47200 | 2098 |
| 456 | 20230726 | 113400 | 90668108050 | 47200 | 47250 | 47250 | 47200 | 4858 |
| 457 | 20230726 | 113300 | 90438746000 | 47250 | 47250 | 47250 | 47200 | 4052 |
| 458 | 20230726 | 113200 | 90247347450 | 47250 | 47200 | 47250 | 47200 | 4113 |
| 459 | 20230726 | 113100 | 90053102850 | 47200 | 47250 | 47250 | 47200 | 5093 |
| 460 | 20230726 | 113000 | 89812589500 | 47250 | 47250 | 47250 | 47200 | 1445 |
| 461 | 20230726 | 112900 | 89744351300 | 47200 | 47250 | 47250 | 47200 | 5007 |
| 462 | 20230726 | 112800 | 89507860450 | 47200 | 47200 | 47250 | 47200 | 7315 |
| 463 | 20230726 | 112700 | 89162380650 | 47250 | 47250 | 47250 | 47200 | 1326 |
| 464 | 20230726 | 112600 | 89099763350 | 47250 | 47250 | 47250 | 47200 | 2567 |
| 465 | 20230726 | 112500 | 88978548400 | 47250 | 47250 | 47250 | 47200 | 1569 |
| 466 | 20230726 | 112400 | 88904443000 | 47250 | 47250 | 47250 | 47200 | 2039 |
| 467 | 20230726 | 112300 | 88808188600 | 47250 | 47250 | 47250 | 47200 | 3458 |
| 468 | 20230726 | 112200 | 88644906950 | 47250 | 47250 | 47250 | 47200 | 3247 |
| 469 | 20230726 | 112100 | 88491621350 | 47200 | 47200 | 47250 | 47200 | 2703 |
| 470 | 20230726 | 112000 | 88364012150 | 47250 | 47250 | 47250 | 47200 | 2789 |
| 471 | 20230726 | 111900 | 88232255350 | 47250 | 47200 | 47250 | 47200 | 1756 |
| 472 | 20230726 | 111800 | 88149369100 | 47250 | 47250 | 47250 | 47200 | 1747 |
| 473 | 20230726 | 111700 | 88066891750 | 47200 | 47200 | 47250 | 47200 | 2461 |
| 474 | 20230726 | 111600 | 87950715750 | 47200 | 47200 | 47250 | 47150 | 7377 |
| 475 | 20230726 | 111500 | 87602496850 | 47200 | 47150 | 47200 | 47100 | 4481 |
| 476 | 20230726 | 111400 | 87391276850 | 47100 | 47200 | 47200 | 47100 | 6210 |
| 477 | 20230726 | 111300 | 87098473500 | 47150 | 47200 | 47200 | 47150 | 2505 |
| 478 | 20230726 | 111200 | 86980313800 | 47200 | 47200 | 47250 | 47150 | 7103 |
| 479 | 20230726 | 111100 | 86645087200 | 47250 | 47250 | 47250 | 47200 | 2140 |
| 480 | 20230726 | 111000 | 86544007100 | 47200 | 47250 | 47250 | 47200 | 2143 |
| 481 | 20230726 | 110900 | 86442822450 | 47200 | 47250 | 47250 | 47200 | 5073 |
| 482 | 20230726 | 110800 | 86203332100 | 47250 | 47200 | 47250 | 47200 | 4478 |
| 483 | 20230726 | 110700 | 85991780350 | 47250 | 47250 | 47300 | 47200 | 2680 |
| 484 | 20230726 | 110600 | 85865193650 | 47250 | 47250 | 47300 | 47250 | 2658 |
| 485 | 20230726 | 110500 | 85739592750 | 47300 | 47300 | 47300 | 47200 | 4732 |
| 486 | 20230726 | 110400 | 85516007050 | 47200 | 47250 | 47300 | 47200 | 2630 |
| 487 | 20230726 | 110300 | 85391764700 | 47250 | 47200 | 47250 | 47200 | 2493 |
| 488 | 20230726 | 110200 | 85273983450 | 47250 | 47300 | 47300 | 47200 | 3561 |
| 489 | 20230726 | 110100 | 85105716000 | 47250 | 47300 | 47300 | 47250 | 6059 |
| 490 | 20230726 | 110000 | 84819400450 | 47250 | 47250 | 47300 | 47250 | 1874 |
| 491 | 20230726 | 105900 | 84730827050 | 47250 | 47250 | 47300 | 47200 | 6153 |
| 492 | 20230726 | 105800 | 84440080450 | 47250 | 47300 | 47300 | 47250 | 2734 |
| 493 | 20230726 | 105700 | 84310845000 | 47250 | 47300 | 47300 | 47250 | 1985 |
| 494 | 20230726 | 105600 | 84216982550 | 47300 | 47200 | 47300 | 47200 | 3553 |
| 495 | 20230726 | 105500 | 84049073900 | 47250 | 47250 | 47250 | 47200 | 5553 |
| 496 | 20230726 | 105400 | 83786842600 | 47250 | 47200 | 47250 | 47150 | 4552 |
| 497 | 20230726 | 105300 | 83572002300 | 47200 | 47200 | 47250 | 47150 | 2899 |
| 498 | 20230726 | 105200 | 83435250300 | 47200 | 47200 | 47200 | 47150 | 4819 |
| 499 | 20230726 | 105100 | 83207876400 | 47150 | 47150 | 47200 | 47100 | 23309 |
| 500 | 20230726 | 105000 | 82108718750 | 47150 | 47100 | 47150 | 47050 | 10831 |
| 501 | 20230726 | 104900 | 81598505850 | 47100 | 47050 | 47100 | 47050 | 5744 |
| 502 | 20230726 | 104800 | 81328224850 | 47050 | 47000 | 47100 | 46950 | 15250 |
| 503 | 20230726 | 104700 | 80611303550 | 46950 | 46950 | 47000 | 46900 | 4483 |
| 504 | 20230726 | 104600 | 80400833150 | 46950 | 46950 | 46950 | 46900 | 6938 |
| 505 | 20230726 | 104500 | 80075173500 | 46950 | 46950 | 46950 | 46900 | 12152 |
| 506 | 20230726 | 104400 | 79504891800 | 46950 | 46900 | 46950 | 46900 | 9477 |
| 507 | 20230726 | 104300 | 79060169950 | 46900 | 46950 | 47000 | 46900 | 19951 |
| 508 | 20230726 | 104200 | 78123420650 | 46950 | 47000 | 47050 | 46950 | 22753 |
| 509 | 20230726 | 104100 | 77054082850 | 47000 | 47050 | 47100 | 47000 | 5418 |
| 510 | 20230726 | 104000 | 76799209700 | 47050 | 47050 | 47100 | 47050 | 7209 |
| 511 | 20230726 | 103900 | 76460002150 | 47050 | 47100 | 47100 | 47050 | 3927 |
| 512 | 20230726 | 103800 | 76275202900 | 47050 | 47050 | 47100 | 47050 | 2867 |
| 513 | 20230726 | 103700 | 76140261100 | 47050 | 47100 | 47150 | 47050 | 5899 |
| 514 | 20230726 | 103600 | 75862498600 | 47100 | 47100 | 47150 | 47100 | 4127 |
| 515 | 20230726 | 103500 | 75668096700 | 47150 | 47150 | 47150 | 47100 | 2381 |
| 516 | 20230726 | 103400 | 75555918200 | 47150 | 47150 | 47150 | 47100 | 3412 |
| 517 | 20230726 | 103300 | 75395188200 | 47100 | 47150 | 47200 | 47100 | 4794 |
| 518 | 20230726 | 103200 | 75169162900 | 47150 | 47150 | 47200 | 47150 | 4365 |
| 519 | 20230726 | 103100 | 74963267800 | 47150 | 47050 | 47200 | 47050 | 12133 |
| 520 | 20230726 | 103000 | 74391636450 | 47050 | 47050 | 47100 | 47000 | 10283 |
| 521 | 20230726 | 102900 | 73907726550 | 47050 | 47050 | 47100 | 47000 | 112933 |
| 522 | 20230726 | 102800 | 68598276950 | 47050 | 47100 | 47100 | 47050 | 14905 |
| 523 | 20230726 | 102700 | 67896970850 | 47100 | 47100 | 47100 | 47050 | 4064 |
| 524 | 20230726 | 102600 | 67705650200 | 47100 | 47100 | 47100 | 47050 | 4478 |
| 525 | 20230726 | 102500 | 67494797500 | 47100 | 47100 | 47150 | 47050 | 20312 |
| 526 | 20230726 | 102400 | 66538095850 | 47100 | 47100 | 47150 | 47100 | 4071 |
| 527 | 20230726 | 102300 | 66346319450 | 47150 | 47100 | 47150 | 47100 | 4648 |
| 528 | 20230726 | 102200 | 66127324000 | 47150 | 47100 | 47150 | 47100 | 5793 |
| 529 | 20230726 | 102100 | 65854263150 | 47100 | 47150 | 47200 | 47100 | 10270 |
| 530 | 20230726 | 102000 | 65369942150 | 47150 | 47150 | 47200 | 47100 | 8471 |
| 531 | 20230726 | 101900 | 64970438750 | 47150 | 47100 | 47200 | 47100 | 7939 |
| 532 | 20230726 | 101800 | 64596177500 | 47150 | 47150 | 47150 | 47100 | 3336 |
| 533 | 20230726 | 101700 | 64438965950 | 47150 | 47150 | 47200 | 47100 | 6516 |
| 534 | 20230726 | 101600 | 64131772650 | 47100 | 47250 | 47250 | 47100 | 14627 |
| 535 | 20230726 | 101500 | 63441662450 | 47250 | 47300 | 47300 | 47200 | 4604 |
| 536 | 20230726 | 101400 | 63224147100 | 47300 | 47300 | 47350 | 47250 | 10116 |
| 537 | 20230726 | 101300 | 62745685650 | 47300 | 47200 | 47300 | 47200 | 5860 |
| 538 | 20230726 | 101200 | 62468827300 | 47250 | 47200 | 47250 | 47150 | 3200 |
| 539 | 20230726 | 101100 | 62317704350 | 47200 | 47050 | 47200 | 47050 | 33013 |
| 540 | 20230726 | 101000 | 60762253400 | 47100 | 47100 | 47100 | 47050 | 6841 |
| 541 | 20230726 | 100900 | 60440310150 | 47100 | 47100 | 47100 | 47050 | 4398 |
| 542 | 20230726 | 100800 | 60233241050 | 47100 | 47100 | 47100 | 47050 | 5068 |
| 543 | 20230726 | 100700 | 59994697150 | 47100 | 47100 | 47100 | 47050 | 5328 |
| 544 | 20230726 | 100600 | 59743891450 | 47100 | 47100 | 47100 | 47050 | 7462 |
| 545 | 20230726 | 100500 | 59392613950 | 47100 | 47150 | 47150 | 47050 | 11336 |
| 546 | 20230726 | 100400 | 58858627450 | 47150 | 47150 | 47150 | 47100 | 5348 |
| 547 | 20230726 | 100300 | 58606695350 | 47100 | 47150 | 47150 | 47100 | 4438 |
| 548 | 20230726 | 100200 | 58397636200 | 47100 | 47100 | 47150 | 47050 | 10742 |
| 549 | 20230726 | 100100 | 57891649350 | 47150 | 47150 | 47150 | 47100 | 6222 |
| 550 | 20230726 | 100000 | 57598549800 | 47100 | 47100 | 47150 | 47050 | 9214 |
| 551 | 20230726 | 095900 | 57164516550 | 47100 | 47100 | 47150 | 47050 | 18065 |
| 552 | 20230726 | 095800 | 56314063750 | 47100 | 47200 | 47200 | 47100 | 31559 |
| 553 | 20230726 | 095700 | 54826712800 | 47150 | 47200 | 47200 | 47150 | 5744 |
| 554 | 20230726 | 095600 | 54555750950 | 47200 | 47200 | 47250 | 47150 | 14971 |
| 555 | 20230726 | 095500 | 53849132250 | 47250 | 47200 | 47250 | 47200 | 5282 |
| 556 | 20230726 | 095400 | 53599787700 | 47200 | 47200 | 47200 | 47150 | 11747 |
| 557 | 20230726 | 095300 | 53045481950 | 47200 | 47200 | 47250 | 47150 | 9957 |
| 558 | 20230726 | 095200 | 52575469150 | 47250 | 47200 | 47250 | 47200 | 5549 |
| 559 | 20230726 | 095100 | 52313500100 | 47200 | 47200 | 47250 | 47150 | 15937 |
| 560 | 20230726 | 095000 | 51561285150 | 47250 | 47250 | 47250 | 47200 | 13190 |
| 561 | 20230726 | 094900 | 50938484050 | 47200 | 47300 | 47350 | 47200 | 23927 |
| 562 | 20230726 | 094800 | 49807647000 | 47300 | 47300 | 47350 | 47300 | 8909 |
| 563 | 20230726 | 094700 | 49386229050 | 47350 | 47350 | 47350 | 47300 | 15509 |
| 564 | 20230726 | 094600 | 48652494750 | 47300 | 47350 | 47350 | 47300 | 6776 |
| 565 | 20230726 | 094500 | 48331804350 | 47350 | 47350 | 47350 | 47300 | 9063 |
| 566 | 20230726 | 094400 | 47902862250 | 47300 | 47350 | 47400 | 47300 | 9859 |
| 567 | 20230726 | 094300 | 47436138050 | 47350 | 47350 | 47400 | 47300 | 27029 |
| 568 | 20230726 | 094200 | 46156754000 | 47300 | 47400 | 47400 | 47300 | 17731 |
| 569 | 20230726 | 094100 | 45316717100 | 47400 | 47400 | 47450 | 47400 | 3497 |
| 570 | 20230726 | 094000 | 45150915600 | 47450 | 47450 | 47500 | 47400 | 10492 |
| 571 | 20230726 | 093900 | 44653153350 | 47450 | 47600 | 47600 | 47450 | 13050 |
| 572 | 20230726 | 093800 | 44033097350 | 47600 | 47600 | 47600 | 47550 | 7890 |
| 573 | 20230726 | 093700 | 43657624300 | 47600 | 47650 | 47650 | 47500 | 9055 |
| 574 | 20230726 | 093600 | 43226765800 | 47500 | 47450 | 47650 | 47450 | 34282 |
| 575 | 20230726 | 093500 | 41597369650 | 47500 | 47500 | 47550 | 47450 | 7224 |
| 576 | 20230726 | 093400 | 41254240050 | 47500 | 47500 | 47550 | 47450 | 12836 |
| 577 | 20230726 | 093300 | 40644536500 | 47500 | 47500 | 47550 | 47450 | 19605 |
| 578 | 20230726 | 093200 | 39713241350 | 47500 | 47500 | 47500 | 47450 | 7628 |
| 579 | 20230726 | 093100 | 39351044250 | 47500 | 47450 | 47550 | 47400 | 22007 |
| 580 | 20230726 | 093000 | 38306046350 | 47450 | 47300 | 47500 | 47250 | 45225 |
| 581 | 20230726 | 092900 | 36162248550 | 47300 | 47350 | 47350 | 47250 | 34723 |
| 582 | 20230726 | 092800 | 34519625200 | 47300 | 47450 | 47450 | 47300 | 20676 |
| 583 | 20230726 | 092700 | 33540231550 | 47400 | 47450 | 47500 | 47400 | 28702 |
| 584 | 20230726 | 092600 | 32178621350 | 47500 | 47500 | 47550 | 47450 | 14294 |
| 585 | 20230726 | 092500 | 31499637650 | 47500 | 47500 | 47550 | 47450 | 24918 |
| 586 | 20230726 | 092400 | 30315961650 | 47500 | 47500 | 47550 | 47500 | 21832 |
| 587 | 20230726 | 092300 | 29278848750 | 47500 | 47600 | 47650 | 47500 | 16339 |
| 588 | 20230726 | 092200 | 28501681850 | 47650 | 47700 | 47700 | 47600 | 9102 |
| 589 | 20230726 | 092100 | 28067981650 | 47700 | 47700 | 47750 | 47500 | 47648 |
| 590 | 20230726 | 092000 | 25799230200 | 47700 | 47750 | 47800 | 47650 | 11688 |
| 591 | 20230726 | 091900 | 25241548200 | 47750 | 47700 | 47800 | 47650 | 19613 |
| 592 | 20230726 | 091800 | 24305220850 | 47650 | 47700 | 47700 | 47600 | 26879 |
| 593 | 20230726 | 091700 | 23024325500 | 47650 | 47750 | 47800 | 47650 | 23865 |
| 594 | 20230726 | 091600 | 21885255550 | 47750 | 47800 | 47800 | 47700 | 18340 |
| 595 | 20230726 | 091500 | 21009445850 | 47750 | 47800 | 47850 | 47750 | 13272 |
| 596 | 20230726 | 091400 | 20374911350 | 47800 | 47850 | 47900 | 47800 | 23520 |
| 597 | 20230726 | 091300 | 19249961050 | 47850 | 47950 | 47950 | 47800 | 18542 |
| 598 | 20230726 | 091200 | 18362713350 | 47900 | 48000 | 48000 | 47900 | 19257 |
| 599 | 20230726 | 091100 | 17439740100 | 48000 | 48100 | 48100 | 47950 | 15078 |
| 600 | 20230726 | 091000 | 16715818850 | 48050 | 48000 | 48100 | 47950 | 38791 |
| 601 | 20230726 | 090900 | 14853187400 | 48050 | 47950 | 48100 | 47950 | 19420 |
| 602 | 20230726 | 090800 | 13920455550 | 48000 | 48000 | 48050 | 47900 | 30534 |
| 603 | 20230726 | 090700 | 12455995450 | 48000 | 48000 | 48050 | 47900 | 49756 |
| 604 | 20230726 | 090600 | 10069382200 | 48000 | 48150 | 48200 | 47950 | 53300 |
| 605 | 20230726 | 090500 | 7509014650 | 48150 | 48300 | 48300 | 48150 | 12892 |
| 606 | 20230726 | 090400 | 6887524550 | 48300 | 48150 | 48350 | 48100 | 28815 |
| 607 | 20230726 | 090300 | 5498362200 | 48150 | 48300 | 48350 | 48150 | 15823 |
| 608 | 20230726 | 090200 | 4735180150 | 48300 | 48350 | 48400 | 48300 | 20977 |
| 609 | 20230726 | 090100 | 3720865250 | 48350 | 48500 | 48550 | 48300 | 27558 |
| 610 | 20230726 | 090000 | 2385866650 | 48550 | 48800 | 48800 | 48500 | 48504 |