34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 19644 |
| 3 | 20230726 | 191300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20230726 | 191200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20230726 | 191100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20230726 | 191000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20230726 | 190900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20230726 | 190800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20230726 | 190700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20230726 | 190600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20230726 | 190500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20230726 | 190400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20230726 | 190300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20230726 | 190200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20230726 | 190100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20230726 | 190000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20230726 | 185900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20230726 | 185800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20230726 | 185700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20230726 | 185600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20230726 | 185500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20230726 | 185400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20230726 | 185300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20230726 | 185200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20230726 | 185100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20230726 | 185000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20230726 | 184900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20230726 | 184800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20230726 | 184700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20230726 | 184600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20230726 | 184500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20230726 | 184400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 19644 |
| 33 | 20230726 | 184300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20230726 | 184200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20230726 | 184100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20230726 | 184000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20230726 | 183900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20230726 | 183800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20230726 | 183700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20230726 | 183600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20230726 | 183500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20230726 | 183400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20230726 | 183300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20230726 | 183200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20230726 | 183100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20230726 | 183000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20230726 | 182900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20230726 | 182800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20230726 | 182700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20230726 | 182600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20230726 | 182500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20230726 | 182400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20230726 | 182300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20230726 | 182200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20230726 | 182100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20230726 | 182000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20230726 | 181900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20230726 | 181800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20230726 | 181700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20230726 | 181600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20230726 | 181500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20230726 | 181400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 19644 |
| 63 | 20230726 | 181300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20230726 | 181200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20230726 | 181100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20230726 | 181000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20230726 | 180900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20230726 | 180800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20230726 | 180700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20230726 | 180600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20230726 | 180500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20230726 | 180400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20230726 | 180300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20230726 | 180200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20230726 | 180100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20230726 | 180000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20230726 | 175900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20230726 | 175800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20230726 | 175700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20230726 | 175600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20230726 | 175500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20230726 | 175400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20230726 | 175300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20230726 | 175200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20230726 | 175100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20230726 | 175000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20230726 | 174900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20230726 | 174800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20230726 | 174700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20230726 | 174600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20230726 | 174500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20230726 | 174400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 19644 |
| 93 | 20230726 | 174300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20230726 | 174200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20230726 | 174100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20230726 | 174000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20230726 | 173900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20230726 | 173800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20230726 | 173700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20230726 | 173600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20230726 | 173500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20230726 | 173400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20230726 | 173300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20230726 | 173200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20230726 | 173100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20230726 | 173000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20230726 | 172900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20230726 | 172800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20230726 | 172700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20230726 | 172600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20230726 | 172500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20230726 | 172400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20230726 | 172300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20230726 | 172200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20230726 | 172100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20230726 | 172000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20230726 | 171900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20230726 | 171800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20230726 | 171700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20230726 | 171600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20230726 | 171500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20230726 | 171400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 19644 |
| 123 | 20230726 | 171300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20230726 | 171200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20230726 | 171100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20230726 | 171000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20230726 | 170900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20230726 | 170800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20230726 | 170700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20230726 | 170600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20230726 | 170500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20230726 | 170400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20230726 | 170300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20230726 | 170200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20230726 | 170100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20230726 | 170000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20230726 | 165900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20230726 | 165800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20230726 | 165700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20230726 | 165600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20230726 | 165500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20230726 | 165400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20230726 | 165300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20230726 | 165200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20230726 | 165100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20230726 | 165000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20230726 | 164900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20230726 | 164800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20230726 | 164700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20230726 | 164600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20230726 | 164500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20230726 | 164400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 19644 |
| 153 | 20230726 | 164300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20230726 | 164200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20230726 | 164100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20230726 | 164000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20230726 | 163900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20230726 | 163800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20230726 | 163700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20230726 | 163600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20230726 | 163500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20230726 | 163400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20230726 | 163300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20230726 | 163200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20230726 | 163100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20230726 | 163000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20230726 | 162900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20230726 | 162800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20230726 | 162700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20230726 | 162600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20230726 | 162500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20230726 | 162400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20230726 | 162300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20230726 | 162200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20230726 | 162100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20230726 | 162000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20230726 | 161900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20230726 | 161800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20230726 | 161700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20230726 | 161600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20230726 | 161500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20230726 | 161400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 19644 |
| 183 | 20230726 | 161300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20230726 | 161200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20230726 | 161100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20230726 | 161000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20230726 | 160900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20230726 | 160800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20230726 | 160700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20230726 | 160600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20230726 | 160500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20230726 | 160400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20230726 | 160300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20230726 | 160200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20230726 | 160100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20230726 | 160000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20230726 | 155900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20230726 | 155800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20230726 | 155700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20230726 | 155600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20230726 | 155500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20230726 | 155400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20230726 | 155300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20230726 | 155200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20230726 | 155100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20230726 | 155000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20230726 | 154900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20230726 | 154800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20230726 | 154700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20230726 | 154600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20230726 | 154500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20230726 | 154400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 19644 |
| 213 | 20230726 | 154300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20230726 | 154200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20230726 | 154100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20230726 | 154000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20230726 | 153900 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20230726 | 153800 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20230726 | 153700 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20230726 | 153600 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20230726 | 153500 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20230726 | 153400 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20230726 | 153300 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20230726 | 153200 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20230726 | 153100 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20230726 | 153000 | 69486430700 | 43300 | 43300 | 43300 | 43300 | 19644 |
| 227 | 20230726 | 152900 | 68635845500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20230726 | 152800 | 68635845500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20230726 | 152700 | 68635845500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20230726 | 152600 | 68635845500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20230726 | 152500 | 68635845500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20230726 | 152400 | 68635845500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20230726 | 152300 | 68635845500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20230726 | 152200 | 68635845500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20230726 | 152100 | 68635845500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20230726 | 152000 | 68635845500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20230726 | 151900 | 68635845500 | 43450 | 43500 | 43500 | 43350 | 3288 |
| 238 | 20230726 | 151800 | 68492975800 | 43450 | 43500 | 43500 | 43450 | 1580 |
| 239 | 20230726 | 151700 | 68424317200 | 43450 | 43500 | 43500 | 43350 | 3031 |
| 240 | 20230726 | 151600 | 68292661400 | 43500 | 43500 | 43500 | 43450 | 2273 |
| 241 | 20230726 | 151500 | 68193852100 | 43500 | 43400 | 43500 | 43400 | 2803 |
| 242 | 20230726 | 151400 | 68072025350 | 43450 | 43300 | 43450 | 43250 | 7998 |
| 243 | 20230726 | 151300 | 67725590700 | 43300 | 43250 | 43300 | 43250 | 2603 |
| 244 | 20230726 | 151200 | 67612979400 | 43250 | 43250 | 43300 | 43250 | 728 |
| 245 | 20230726 | 151100 | 67581486750 | 43300 | 43250 | 43300 | 43250 | 1067 |
| 246 | 20230726 | 151000 | 67535319600 | 43300 | 43300 | 43300 | 43250 | 1979 |
| 247 | 20230726 | 150900 | 67449699400 | 43300 | 43200 | 43350 | 43200 | 3323 |
| 248 | 20230726 | 150800 | 67305882700 | 43250 | 43250 | 43300 | 43200 | 2699 |
| 249 | 20230726 | 150700 | 67189135150 | 43250 | 43250 | 43300 | 43150 | 3689 |
| 250 | 20230726 | 150600 | 67029593900 | 43300 | 43300 | 43300 | 43250 | 2344 |
| 251 | 20230726 | 150500 | 66928211000 | 43300 | 43300 | 43350 | 43250 | 2070 |
| 252 | 20230726 | 150400 | 66838591350 | 43350 | 43350 | 43400 | 43300 | 6227 |
| 253 | 20230726 | 150300 | 66568567350 | 43400 | 43400 | 43400 | 43350 | 1420 |
| 254 | 20230726 | 150200 | 66506987250 | 43400 | 43400 | 43450 | 43400 | 1594 |
| 255 | 20230726 | 150100 | 66437774400 | 43400 | 43450 | 43500 | 43250 | 6595 |
| 256 | 20230726 | 150000 | 66151717600 | 43450 | 43650 | 43650 | 43450 | 3723 |
| 257 | 20230726 | 145900 | 65989667250 | 43600 | 43700 | 43700 | 43550 | 8810 |
| 258 | 20230726 | 145800 | 65605231300 | 43700 | 43750 | 43750 | 43700 | 480 |
| 259 | 20230726 | 145700 | 65584253750 | 43700 | 43750 | 43750 | 43700 | 853 |
| 260 | 20230726 | 145600 | 65546974250 | 43700 | 43750 | 43750 | 43700 | 3543 |
| 261 | 20230726 | 145500 | 65392133950 | 43750 | 43700 | 43750 | 43700 | 952 |
| 262 | 20230726 | 145400 | 65350523300 | 43700 | 43750 | 43750 | 43700 | 452 |
| 263 | 20230726 | 145300 | 65330765000 | 43750 | 43700 | 43750 | 43700 | 871 |
| 264 | 20230726 | 145200 | 65292700550 | 43700 | 43700 | 43700 | 43600 | 3045 |
| 265 | 20230726 | 145100 | 65159731750 | 43700 | 43750 | 43750 | 43650 | 1482 |
| 266 | 20230726 | 145000 | 65094958850 | 43750 | 43750 | 43750 | 43700 | 1803 |
| 267 | 20230726 | 144900 | 65016119550 | 43750 | 43850 | 43850 | 43750 | 3278 |
| 268 | 20230726 | 144800 | 64872526050 | 43850 | 43900 | 43950 | 43800 | 1715 |
| 269 | 20230726 | 144700 | 64797270350 | 43900 | 44000 | 44000 | 43900 | 3571 |
| 270 | 20230726 | 144600 | 64640199450 | 44000 | 43800 | 44000 | 43800 | 5647 |
| 271 | 20230726 | 144500 | 64392380150 | 43850 | 43800 | 43850 | 43800 | 1897 |
| 272 | 20230726 | 144400 | 64309217600 | 43800 | 43800 | 43850 | 43800 | 1839 |
| 273 | 20230726 | 144300 | 64228603650 | 43800 | 43800 | 43850 | 43800 | 873 |
| 274 | 20230726 | 144200 | 64190359050 | 43800 | 43900 | 43900 | 43800 | 2233 |
| 275 | 20230726 | 144100 | 64092446850 | 43850 | 43900 | 43900 | 43850 | 1542 |
| 276 | 20230726 | 144000 | 64024780300 | 43900 | 43900 | 43950 | 43850 | 3399 |
| 277 | 20230726 | 143900 | 63875555350 | 43900 | 43950 | 43950 | 43900 | 976 |
| 278 | 20230726 | 143800 | 63832705100 | 43950 | 44050 | 44050 | 43900 | 7205 |
| 279 | 20230726 | 143700 | 63515916600 | 44050 | 44150 | 44150 | 44050 | 1766 |
| 280 | 20230726 | 143600 | 63438104350 | 44100 | 44400 | 44400 | 44050 | 8560 |
| 281 | 20230726 | 143500 | 63059078850 | 44350 | 44050 | 44400 | 44050 | 11508 |
| 282 | 20230726 | 143400 | 62550023750 | 44100 | 44150 | 44200 | 44050 | 3207 |
| 283 | 20230726 | 143300 | 62408505100 | 44200 | 44200 | 44200 | 44150 | 970 |
| 284 | 20230726 | 143200 | 62365661200 | 44150 | 44150 | 44250 | 44150 | 1463 |
| 285 | 20230726 | 143100 | 62300996850 | 44150 | 44100 | 44300 | 44050 | 13588 |
| 286 | 20230726 | 143000 | 61700318900 | 44050 | 43950 | 44100 | 43950 | 6974 |
| 287 | 20230726 | 142900 | 61393478100 | 43900 | 43950 | 44050 | 43900 | 12749 |
| 288 | 20230726 | 142800 | 60833009400 | 43950 | 43800 | 43950 | 43800 | 4867 |
| 289 | 20230726 | 142700 | 60619378700 | 43800 | 43750 | 43800 | 43650 | 9115 |
| 290 | 20230726 | 142600 | 60220716100 | 43800 | 43700 | 43850 | 43700 | 10343 |
| 291 | 20230726 | 142500 | 59767976200 | 43700 | 43600 | 43700 | 43600 | 4679 |
| 292 | 20230726 | 142400 | 59563713000 | 43600 | 43600 | 43650 | 43400 | 3603 |
| 293 | 20230726 | 142300 | 59406700150 | 43600 | 43300 | 43600 | 43300 | 10163 |
| 294 | 20230726 | 142200 | 58964466500 | 43300 | 43450 | 43500 | 43300 | 1458 |
| 295 | 20230726 | 142100 | 58901218600 | 43500 | 43700 | 43750 | 43500 | 8409 |
| 296 | 20230726 | 142000 | 58534034550 | 43700 | 43700 | 43750 | 43600 | 8136 |
| 297 | 20230726 | 141900 | 58178585000 | 43700 | 43500 | 43750 | 43500 | 4891 |
| 298 | 20230726 | 141800 | 57965137350 | 43450 | 43550 | 43600 | 43400 | 10054 |
| 299 | 20230726 | 141700 | 57527489400 | 43550 | 43550 | 43550 | 43400 | 6048 |
| 300 | 20230726 | 141600 | 57264505900 | 43500 | 43400 | 43550 | 43350 | 8771 |
| 301 | 20230726 | 141500 | 56883415600 | 43400 | 43200 | 43400 | 43200 | 6212 |
| 302 | 20230726 | 141400 | 56614607750 | 43200 | 43150 | 43200 | 43150 | 745 |
| 303 | 20230726 | 141300 | 56582460500 | 43150 | 43200 | 43250 | 43150 | 2258 |
| 304 | 20230726 | 141200 | 56484902000 | 43250 | 43150 | 43250 | 43100 | 3213 |
| 305 | 20230726 | 141100 | 56346279150 | 43100 | 43050 | 43150 | 43050 | 2359 |
| 306 | 20230726 | 141000 | 56244612050 | 43050 | 43000 | 43100 | 43000 | 2985 |
| 307 | 20230726 | 140900 | 56116110600 | 43050 | 43000 | 43050 | 42700 | 7756 |
| 308 | 20230726 | 140800 | 55783444200 | 43000 | 43050 | 43150 | 42800 | 4158 |
| 309 | 20230726 | 140700 | 55604675400 | 43050 | 42950 | 43250 | 42850 | 9832 |
| 310 | 20230726 | 140600 | 55182500750 | 42950 | 43250 | 43300 | 42950 | 5611 |
| 311 | 20230726 | 140500 | 54940779050 | 43250 | 43350 | 43400 | 43200 | 3955 |
| 312 | 20230726 | 140400 | 54769538250 | 43350 | 43300 | 43400 | 43200 | 2355 |
| 313 | 20230726 | 140300 | 54667579850 | 43250 | 43250 | 43350 | 43250 | 1267 |
| 314 | 20230726 | 140200 | 54612737300 | 43150 | 43100 | 43300 | 43000 | 7560 |
| 315 | 20230726 | 140100 | 54286860700 | 43100 | 42750 | 43200 | 42700 | 5114 |
| 316 | 20230726 | 140000 | 54067156750 | 42750 | 42750 | 42900 | 42600 | 3679 |
| 317 | 20230726 | 135900 | 53909942900 | 42800 | 42850 | 42900 | 42700 | 5662 |
| 318 | 20230726 | 135800 | 53667594100 | 42800 | 42950 | 43000 | 42800 | 7685 |
| 319 | 20230726 | 135700 | 53338147850 | 43000 | 43100 | 43100 | 42900 | 17622 |
| 320 | 20230726 | 135600 | 52580473300 | 43100 | 43200 | 43200 | 43050 | 7435 |
| 321 | 20230726 | 135500 | 52259850300 | 43150 | 43200 | 43250 | 43100 | 6349 |
| 322 | 20230726 | 135400 | 51985457950 | 43200 | 43250 | 43300 | 43200 | 6906 |
| 323 | 20230726 | 135300 | 51686825600 | 43250 | 43350 | 43400 | 43250 | 3509 |
| 324 | 20230726 | 135200 | 51534896050 | 43350 | 43350 | 43400 | 43300 | 4186 |
| 325 | 20230726 | 135100 | 51353490000 | 43350 | 43400 | 43450 | 43300 | 4663 |
| 326 | 20230726 | 135000 | 51151351350 | 43400 | 43400 | 43450 | 43350 | 1353 |
| 327 | 20230726 | 134900 | 51092642250 | 43400 | 43400 | 43450 | 43350 | 1016 |
| 328 | 20230726 | 134800 | 51048551050 | 43450 | 43450 | 43500 | 43300 | 4322 |
| 329 | 20230726 | 134700 | 50861005050 | 43450 | 43400 | 43500 | 43300 | 2455 |
| 330 | 20230726 | 134600 | 50754447350 | 43400 | 43300 | 43400 | 43300 | 2680 |
| 331 | 20230726 | 134500 | 50638335150 | 43350 | 43500 | 43500 | 43300 | 5315 |
| 332 | 20230726 | 134400 | 50408088550 | 43450 | 43450 | 43500 | 43350 | 3589 |
| 333 | 20230726 | 134300 | 50252296000 | 43400 | 43400 | 43500 | 43300 | 1108 |
| 334 | 20230726 | 134200 | 50204174650 | 43400 | 43450 | 43450 | 43350 | 1246 |
| 335 | 20230726 | 134100 | 50150114400 | 43450 | 43450 | 43450 | 43400 | 3712 |
| 336 | 20230726 | 134000 | 49988958500 | 43450 | 43500 | 43600 | 43450 | 5629 |
| 337 | 20230726 | 133900 | 49743964800 | 43500 | 43550 | 43550 | 43500 | 2734 |
| 338 | 20230726 | 133800 | 49624992950 | 43550 | 43350 | 43600 | 43300 | 7173 |
| 339 | 20230726 | 133700 | 49313096200 | 43400 | 43450 | 43500 | 43300 | 5148 |
| 340 | 20230726 | 133600 | 49089901300 | 43500 | 43300 | 43650 | 43250 | 6915 |
| 341 | 20230726 | 133500 | 48790100050 | 43350 | 43400 | 43450 | 43300 | 4560 |
| 342 | 20230726 | 133400 | 48592385050 | 43450 | 43450 | 43500 | 43400 | 2942 |
| 343 | 20230726 | 133300 | 48464644700 | 43400 | 43550 | 43600 | 43400 | 4465 |
| 344 | 20230726 | 133200 | 48270363500 | 43550 | 43750 | 43750 | 43550 | 4846 |
| 345 | 20230726 | 133100 | 48058618200 | 43750 | 43600 | 43750 | 43600 | 2633 |
| 346 | 20230726 | 133000 | 47943648450 | 43650 | 43500 | 43650 | 43450 | 2637 |
| 347 | 20230726 | 132900 | 47828795350 | 43450 | 43400 | 43500 | 43400 | 3899 |
| 348 | 20230726 | 132800 | 47659409150 | 43400 | 43400 | 43450 | 43400 | 689 |
| 349 | 20230726 | 132700 | 47629502700 | 43400 | 43400 | 43450 | 43350 | 2804 |
| 350 | 20230726 | 132600 | 47507811050 | 43400 | 43500 | 43500 | 43300 | 1743 |
| 351 | 20230726 | 132500 | 47432227750 | 43500 | 43450 | 43550 | 43350 | 3109 |
| 352 | 20230726 | 132400 | 47297234050 | 43400 | 43550 | 43600 | 43400 | 3587 |
| 353 | 20230726 | 132300 | 47141067900 | 43500 | 43400 | 43550 | 43400 | 6153 |
| 354 | 20230726 | 132200 | 46873636600 | 43400 | 43500 | 43550 | 43350 | 2111 |
| 355 | 20230726 | 132100 | 46781942600 | 43500 | 43550 | 43600 | 43500 | 2930 |
| 356 | 20230726 | 132000 | 46654404950 | 43550 | 43550 | 43600 | 43550 | 1786 |
| 357 | 20230726 | 131900 | 46576568950 | 43600 | 43650 | 43700 | 43500 | 4706 |
| 358 | 20230726 | 131800 | 46371248350 | 43650 | 43700 | 43700 | 43600 | 2144 |
| 359 | 20230726 | 131700 | 46277646800 | 43700 | 43550 | 43700 | 43500 | 2549 |
| 360 | 20230726 | 131600 | 46166524850 | 43500 | 43400 | 43550 | 43400 | 3417 |
| 361 | 20230726 | 131500 | 46017969450 | 43400 | 43450 | 43450 | 43350 | 1792 |
| 362 | 20230726 | 131400 | 45940203500 | 43400 | 43400 | 43450 | 43400 | 1784 |
| 363 | 20230726 | 131300 | 45862768400 | 43450 | 43400 | 43450 | 43350 | 1041 |
| 364 | 20230726 | 131200 | 45817590900 | 43450 | 43400 | 43450 | 43350 | 2713 |
| 365 | 20230726 | 131100 | 45699824600 | 43400 | 43300 | 43400 | 43250 | 654 |
| 366 | 20230726 | 131000 | 45671476100 | 43300 | 43250 | 43400 | 43250 | 1230 |
| 367 | 20230726 | 130900 | 45618221750 | 43250 | 43250 | 43300 | 43200 | 652 |
| 368 | 20230726 | 130800 | 45590028000 | 43200 | 43150 | 43250 | 43150 | 1868 |
| 369 | 20230726 | 130700 | 45509361750 | 43150 | 43200 | 43250 | 43100 | 3216 |
| 370 | 20230726 | 130600 | 45370520100 | 43200 | 43400 | 43400 | 43200 | 6091 |
| 371 | 20230726 | 130500 | 45106855700 | 43400 | 43400 | 43450 | 43400 | 1327 |
| 372 | 20230726 | 130400 | 45049262100 | 43450 | 43450 | 43450 | 43400 | 719 |
| 373 | 20230726 | 130300 | 45018034650 | 43400 | 43450 | 43450 | 43400 | 1337 |
| 374 | 20230726 | 130200 | 44959994150 | 43400 | 43400 | 43450 | 43400 | 426 |
| 375 | 20230726 | 130100 | 44941499700 | 43400 | 43450 | 43500 | 43400 | 2196 |
| 376 | 20230726 | 130000 | 44846088550 | 43450 | 43500 | 43500 | 43450 | 1098 |
| 377 | 20230726 | 125900 | 44798349050 | 43450 | 43550 | 43550 | 43450 | 979 |
| 378 | 20230726 | 125800 | 44755765100 | 43500 | 43550 | 43550 | 43450 | 3033 |
| 379 | 20230726 | 125700 | 44623783950 | 43550 | 43600 | 43600 | 43500 | 1235 |
| 380 | 20230726 | 125600 | 44570024100 | 43600 | 43550 | 43600 | 43500 | 1871 |
| 381 | 20230726 | 125500 | 44488538700 | 43550 | 43500 | 43550 | 43500 | 837 |
| 382 | 20230726 | 125400 | 44452104250 | 43550 | 43600 | 43600 | 43500 | 747 |
| 383 | 20230726 | 125300 | 44419569500 | 43600 | 43600 | 43600 | 43550 | 496 |
| 384 | 20230726 | 125200 | 44397964750 | 43600 | 43550 | 43600 | 43550 | 1381 |
| 385 | 20230726 | 125100 | 44337781300 | 43600 | 43600 | 43600 | 43550 | 1509 |
| 386 | 20230726 | 125000 | 44272056450 | 43600 | 43550 | 43600 | 43550 | 134 |
| 387 | 20230726 | 124900 | 44266217250 | 43600 | 43600 | 43650 | 43550 | 781 |
| 388 | 20230726 | 124800 | 44232165050 | 43600 | 43650 | 43700 | 43600 | 1861 |
| 389 | 20230726 | 124700 | 44151006550 | 43650 | 43650 | 43700 | 43650 | 788 |
| 390 | 20230726 | 124600 | 44116608400 | 43650 | 43550 | 43700 | 43550 | 1590 |
| 391 | 20230726 | 124500 | 44047233350 | 43600 | 43450 | 43600 | 43450 | 3230 |
| 392 | 20230726 | 124400 | 43906642100 | 43450 | 43400 | 43450 | 43400 | 1259 |
| 393 | 20230726 | 124300 | 43851982200 | 43400 | 43400 | 43450 | 43350 | 835 |
| 394 | 20230726 | 124200 | 43815745000 | 43450 | 43400 | 43500 | 43350 | 2033 |
| 395 | 20230726 | 124100 | 43727482450 | 43400 | 43350 | 43450 | 43350 | 1396 |
| 396 | 20230726 | 124000 | 43666918000 | 43350 | 43300 | 43400 | 43300 | 338 |
| 397 | 20230726 | 123900 | 43652267700 | 43350 | 43300 | 43350 | 43250 | 1552 |
| 398 | 20230726 | 123800 | 43585066250 | 43300 | 43250 | 43300 | 43200 | 2349 |
| 399 | 20230726 | 123700 | 43483457350 | 43250 | 43300 | 43300 | 43250 | 1902 |
| 400 | 20230726 | 123600 | 43401171550 | 43300 | 43400 | 43400 | 43200 | 6422 |
| 401 | 20230726 | 123500 | 43123137800 | 43400 | 43400 | 43400 | 43350 | 1304 |
| 402 | 20230726 | 123400 | 43066604600 | 43400 | 43400 | 43400 | 43350 | 1632 |
| 403 | 20230726 | 123300 | 42995840650 | 43400 | 43400 | 43450 | 43350 | 1342 |
| 404 | 20230726 | 123200 | 42937627900 | 43400 | 43450 | 43450 | 43350 | 965 |
| 405 | 20230726 | 123100 | 42895744250 | 43450 | 43400 | 43450 | 43350 | 1278 |
| 406 | 20230726 | 123000 | 42840292350 | 43400 | 43400 | 43450 | 43400 | 2066 |
| 407 | 20230726 | 122900 | 42750612450 | 43450 | 43500 | 43500 | 43400 | 4488 |
| 408 | 20230726 | 122800 | 42555605650 | 43450 | 43500 | 43500 | 43450 | 906 |
| 409 | 20230726 | 122700 | 42516223100 | 43500 | 43500 | 43550 | 43450 | 1623 |
| 410 | 20230726 | 122600 | 42445642500 | 43550 | 43550 | 43550 | 43500 | 792 |
| 411 | 20230726 | 122500 | 42411180650 | 43500 | 43450 | 43500 | 43450 | 2830 |
| 412 | 20230726 | 122400 | 42288105550 | 43450 | 43550 | 43550 | 43450 | 6678 |
| 413 | 20230726 | 122300 | 41997916950 | 43550 | 43500 | 43550 | 43500 | 1287 |
| 414 | 20230726 | 122200 | 41941924000 | 43500 | 43600 | 43600 | 43500 | 1783 |
| 415 | 20230726 | 122100 | 41864298100 | 43600 | 43600 | 43600 | 43550 | 982 |
| 416 | 20230726 | 122000 | 41821516300 | 43600 | 43550 | 43600 | 43500 | 2929 |
| 417 | 20230726 | 121900 | 41693859800 | 43500 | 43550 | 43550 | 43500 | 1185 |
| 418 | 20230726 | 121800 | 41642269750 | 43500 | 43550 | 43600 | 43500 | 2380 |
| 419 | 20230726 | 121700 | 41538672600 | 43550 | 43550 | 43600 | 43500 | 711 |
| 420 | 20230726 | 121600 | 41507709200 | 43500 | 43550 | 43600 | 43500 | 1285 |
| 421 | 20230726 | 121500 | 41451748250 | 43600 | 43600 | 43650 | 43550 | 783 |
| 422 | 20230726 | 121400 | 41417620000 | 43600 | 43600 | 43650 | 43600 | 860 |
| 423 | 20230726 | 121300 | 41380119200 | 43600 | 43650 | 43700 | 43600 | 914 |
| 424 | 20230726 | 121200 | 41340229250 | 43650 | 43700 | 43700 | 43650 | 996 |
| 425 | 20230726 | 121100 | 41296746350 | 43700 | 43700 | 43700 | 43650 | 350 |
| 426 | 20230726 | 121000 | 41281460650 | 43700 | 43700 | 43750 | 43500 | 3820 |
| 427 | 20230726 | 120900 | 41114944800 | 43750 | 43700 | 43750 | 43650 | 876 |
| 428 | 20230726 | 120800 | 41076674800 | 43700 | 43700 | 43700 | 43650 | 399 |
| 429 | 20230726 | 120700 | 41059242700 | 43700 | 43700 | 43700 | 43650 | 1567 |
| 430 | 20230726 | 120600 | 40990830850 | 43700 | 43650 | 43700 | 43650 | 796 |
| 431 | 20230726 | 120500 | 40956077350 | 43650 | 43700 | 43700 | 43650 | 869 |
| 432 | 20230726 | 120400 | 40918133700 | 43700 | 43600 | 43700 | 43550 | 1827 |
| 433 | 20230726 | 120300 | 40838448500 | 43550 | 43600 | 43600 | 43550 | 1047 |
| 434 | 20230726 | 120200 | 40792838450 | 43600 | 43700 | 43700 | 43550 | 3662 |
| 435 | 20230726 | 120100 | 40633143750 | 43700 | 43750 | 43750 | 43650 | 1286 |
| 436 | 20230726 | 120000 | 40576975250 | 43700 | 43700 | 43750 | 43650 | 965 |
| 437 | 20230726 | 115900 | 40534813850 | 43700 | 43750 | 43800 | 43700 | 3062 |
| 438 | 20230726 | 115800 | 40400928650 | 43800 | 43850 | 43850 | 43750 | 595 |
| 439 | 20230726 | 115700 | 40374866000 | 43850 | 43900 | 43900 | 43800 | 756 |
| 440 | 20230726 | 115600 | 40341723950 | 43950 | 43950 | 43950 | 43800 | 6762 |
| 441 | 20230726 | 115500 | 40044860750 | 43900 | 43900 | 44000 | 43900 | 1145 |
| 442 | 20230726 | 115400 | 39994552050 | 44000 | 44050 | 44050 | 43950 | 2093 |
| 443 | 20230726 | 115300 | 39902522500 | 44050 | 44000 | 44050 | 43950 | 487 |
| 444 | 20230726 | 115200 | 39881099050 | 44000 | 43950 | 44050 | 43900 | 828 |
| 445 | 20230726 | 115100 | 39844687000 | 44000 | 44000 | 44000 | 43900 | 318 |
| 446 | 20230726 | 115000 | 39830709000 | 44000 | 43950 | 44050 | 43900 | 3631 |
| 447 | 20230726 | 114900 | 39671174650 | 43950 | 43750 | 43950 | 43750 | 3478 |
| 448 | 20230726 | 114800 | 39518742300 | 43800 | 43700 | 43800 | 43700 | 791 |
| 449 | 20230726 | 114700 | 39484137100 | 43750 | 43800 | 43800 | 43700 | 2537 |
| 450 | 20230726 | 114600 | 39373149800 | 43800 | 43800 | 43850 | 43750 | 2767 |
| 451 | 20230726 | 114500 | 39251985500 | 43850 | 43900 | 43900 | 43850 | 2181 |
| 452 | 20230726 | 114400 | 39156345450 | 43850 | 43850 | 43900 | 43850 | 2516 |
| 453 | 20230726 | 114300 | 39045973600 | 43900 | 43850 | 43900 | 43850 | 678 |
| 454 | 20230726 | 114200 | 39016220850 | 43850 | 43900 | 43900 | 43850 | 446 |
| 455 | 20230726 | 114100 | 38996654800 | 43900 | 43850 | 43900 | 43850 | 566 |
| 456 | 20230726 | 114000 | 38971816650 | 43900 | 43950 | 43950 | 43850 | 3062 |
| 457 | 20230726 | 113900 | 38837408450 | 43900 | 43950 | 44000 | 43900 | 636 |
| 458 | 20230726 | 113800 | 38809466650 | 44000 | 44000 | 44000 | 43950 | 636 |
| 459 | 20230726 | 113700 | 38781502450 | 44000 | 44050 | 44100 | 44000 | 2111 |
| 460 | 20230726 | 113600 | 38688585150 | 44100 | 44150 | 44200 | 44050 | 3564 |
| 461 | 20230726 | 113500 | 38531311050 | 44200 | 44200 | 44200 | 44150 | 764 |
| 462 | 20230726 | 113400 | 38497570550 | 44200 | 44200 | 44200 | 44150 | 1435 |
| 463 | 20230726 | 113300 | 38434156900 | 44200 | 44200 | 44250 | 44200 | 1005 |
| 464 | 20230726 | 113200 | 38389726700 | 44150 | 44200 | 44200 | 44150 | 1631 |
| 465 | 20230726 | 113100 | 38317655550 | 44200 | 44150 | 44250 | 44150 | 1853 |
| 466 | 20230726 | 113000 | 38235756050 | 44200 | 44200 | 44200 | 44150 | 1981 |
| 467 | 20230726 | 112900 | 38148265800 | 44200 | 44150 | 44200 | 44100 | 1695 |
| 468 | 20230726 | 112800 | 38073425800 | 44150 | 44150 | 44150 | 44100 | 1226 |
| 469 | 20230726 | 112700 | 38019330450 | 44150 | 44100 | 44150 | 44050 | 1230 |
| 470 | 20230726 | 112600 | 37965105100 | 44100 | 44100 | 44150 | 44000 | 2749 |
| 471 | 20230726 | 112500 | 37843958600 | 44100 | 44150 | 44300 | 44050 | 2199 |
| 472 | 20230726 | 112400 | 37746943800 | 44150 | 44300 | 44400 | 44150 | 10280 |
| 473 | 20230726 | 112300 | 37291540650 | 44300 | 44200 | 44300 | 44150 | 4189 |
| 474 | 20230726 | 112200 | 37106276050 | 44200 | 44150 | 44250 | 44150 | 2008 |
| 475 | 20230726 | 112100 | 37017538100 | 44150 | 44050 | 44150 | 44050 | 3558 |
| 476 | 20230726 | 112000 | 36860665700 | 44050 | 44150 | 44150 | 44000 | 2379 |
| 477 | 20230726 | 111900 | 36755732850 | 44150 | 44000 | 44250 | 44000 | 6443 |
| 478 | 20230726 | 111800 | 36471487850 | 44000 | 43800 | 44000 | 43800 | 5192 |
| 479 | 20230726 | 111700 | 36243422500 | 43800 | 43900 | 43900 | 43800 | 2105 |
| 480 | 20230726 | 111600 | 36151104700 | 43900 | 43900 | 43900 | 43850 | 870 |
| 481 | 20230726 | 111500 | 36112913800 | 43900 | 43950 | 43950 | 43900 | 1069 |
| 482 | 20230726 | 111400 | 36065974500 | 43950 | 44000 | 44000 | 43900 | 5591 |
| 483 | 20230726 | 111300 | 35820235150 | 44000 | 43800 | 44000 | 43750 | 10685 |
| 484 | 20230726 | 111200 | 35351354800 | 43750 | 43600 | 43800 | 43550 | 5340 |
| 485 | 20230726 | 111100 | 35118147550 | 43550 | 43550 | 43550 | 43500 | 804 |
| 486 | 20230726 | 111000 | 35083136800 | 43550 | 43550 | 43550 | 43500 | 1348 |
| 487 | 20230726 | 110900 | 35024460650 | 43550 | 43550 | 43600 | 43500 | 447 |
| 488 | 20230726 | 110800 | 35005007700 | 43500 | 43550 | 43600 | 43500 | 873 |
| 489 | 20230726 | 110700 | 34966987450 | 43550 | 43550 | 43600 | 43500 | 428 |
| 490 | 20230726 | 110600 | 34948348750 | 43550 | 43550 | 43550 | 43500 | 3102 |
| 491 | 20230726 | 110500 | 34813333300 | 43550 | 43500 | 43600 | 43500 | 584 |
| 492 | 20230726 | 110400 | 34787897800 | 43500 | 43500 | 43600 | 43450 | 1006 |
| 493 | 20230726 | 110300 | 34744109150 | 43400 | 43450 | 43600 | 43400 | 1881 |
| 494 | 20230726 | 110200 | 34662197050 | 43450 | 43300 | 43500 | 43300 | 1458 |
| 495 | 20230726 | 110100 | 34598875650 | 43300 | 43200 | 43400 | 43200 | 3802 |
| 496 | 20230726 | 110000 | 34434448800 | 43200 | 43500 | 43500 | 43150 | 7436 |
| 497 | 20230726 | 105900 | 34112309450 | 43500 | 43400 | 43500 | 43400 | 1855 |
| 498 | 20230726 | 105800 | 34031741400 | 43450 | 43350 | 43450 | 43350 | 1303 |
| 499 | 20230726 | 105700 | 33975178050 | 43350 | 43350 | 43450 | 43300 | 1867 |
| 500 | 20230726 | 105600 | 33894186900 | 43350 | 43400 | 43450 | 43350 | 2558 |
| 501 | 20230726 | 105500 | 33783133750 | 43450 | 43350 | 43550 | 43350 | 3109 |
| 502 | 20230726 | 105400 | 33648034650 | 43400 | 43200 | 43400 | 43150 | 5727 |
| 503 | 20230726 | 105300 | 33400474150 | 43200 | 43150 | 43200 | 43100 | 2273 |
| 504 | 20230726 | 105200 | 33302370400 | 43150 | 43200 | 43200 | 43050 | 4166 |
| 505 | 20230726 | 105100 | 33122525800 | 43150 | 43000 | 43150 | 42900 | 6778 |
| 506 | 20230726 | 105000 | 32830925900 | 42900 | 42650 | 42950 | 42650 | 4263 |
| 507 | 20230726 | 104900 | 32648569950 | 42800 | 42700 | 42950 | 42500 | 25973 |
| 508 | 20230726 | 104800 | 31540100900 | 42700 | 42850 | 42900 | 42700 | 15250 |
| 509 | 20230726 | 104700 | 30887440700 | 42900 | 42950 | 42950 | 42850 | 2325 |
| 510 | 20230726 | 104600 | 30787727650 | 42950 | 42950 | 43000 | 42900 | 2563 |
| 511 | 20230726 | 104500 | 30677722900 | 43000 | 42850 | 43050 | 42850 | 4999 |
| 512 | 20230726 | 104400 | 30463078700 | 42900 | 42850 | 42900 | 42800 | 5605 |
| 513 | 20230726 | 104300 | 30222830850 | 42900 | 43000 | 43050 | 42850 | 20561 |
| 514 | 20230726 | 104200 | 29339231850 | 43000 | 43150 | 43150 | 43000 | 19148 |
| 515 | 20230726 | 104100 | 28514992800 | 43100 | 43100 | 43150 | 43100 | 5140 |
| 516 | 20230726 | 104000 | 28293426950 | 43150 | 43150 | 43200 | 43100 | 6549 |
| 517 | 20230726 | 103900 | 28010903300 | 43150 | 43150 | 43200 | 43150 | 3020 |
| 518 | 20230726 | 103800 | 27880554850 | 43150 | 43200 | 43250 | 43150 | 5184 |
| 519 | 20230726 | 103700 | 27656600650 | 43250 | 43300 | 43300 | 43200 | 1808 |
| 520 | 20230726 | 103600 | 27578425350 | 43250 | 43300 | 43300 | 43250 | 1141 |
| 521 | 20230726 | 103500 | 27529071150 | 43250 | 43250 | 43300 | 43250 | 1747 |
| 522 | 20230726 | 103400 | 27453506950 | 43250 | 43250 | 43300 | 43250 | 992 |
| 523 | 20230726 | 103300 | 27410600250 | 43250 | 43250 | 43250 | 43200 | 2171 |
| 524 | 20230726 | 103200 | 27316709050 | 43250 | 43200 | 43250 | 43200 | 1622 |
| 525 | 20230726 | 103100 | 27246600400 | 43200 | 43250 | 43300 | 43200 | 1607 |
| 526 | 20230726 | 103000 | 27177104750 | 43250 | 43150 | 43300 | 43100 | 5137 |
| 527 | 20230726 | 102900 | 26955232100 | 43150 | 43200 | 43200 | 43150 | 5345 |
| 528 | 20230726 | 102800 | 26724586100 | 43150 | 43300 | 43300 | 43150 | 5396 |
| 529 | 20230726 | 102700 | 26491450650 | 43250 | 43250 | 43300 | 43200 | 3326 |
| 530 | 20230726 | 102600 | 26347632850 | 43250 | 43250 | 43300 | 43200 | 4260 |
| 531 | 20230726 | 102500 | 26163487350 | 43250 | 43250 | 43300 | 43200 | 5639 |
| 532 | 20230726 | 102400 | 25919655150 | 43250 | 43250 | 43300 | 43200 | 3557 |
| 533 | 20230726 | 102300 | 25765815950 | 43300 | 43400 | 43400 | 43250 | 5492 |
| 534 | 20230726 | 102200 | 25527877100 | 43350 | 43400 | 43450 | 43350 | 8187 |
| 535 | 20230726 | 102100 | 25172713600 | 43450 | 43450 | 43500 | 43400 | 6312 |
| 536 | 20230726 | 102000 | 24898458300 | 43450 | 43500 | 43550 | 43450 | 2879 |
| 537 | 20230726 | 101900 | 24773239000 | 43550 | 43550 | 43550 | 43500 | 1221 |
| 538 | 20230726 | 101800 | 24720115650 | 43500 | 43550 | 43600 | 43450 | 3077 |
| 539 | 20230726 | 101700 | 24586248150 | 43550 | 43550 | 43600 | 43500 | 2385 |
| 540 | 20230726 | 101600 | 24482375550 | 43550 | 43600 | 43650 | 43550 | 2259 |
| 541 | 20230726 | 101500 | 24383947300 | 43600 | 43650 | 43650 | 43500 | 711 |
| 542 | 20230726 | 101400 | 24352946650 | 43500 | 43550 | 43750 | 43450 | 5558 |
| 543 | 20230726 | 101300 | 24110844700 | 43500 | 43500 | 43550 | 43450 | 1285 |
| 544 | 20230726 | 101200 | 24054952800 | 43500 | 43450 | 43500 | 43400 | 2551 |
| 545 | 20230726 | 101100 | 23944097150 | 43450 | 43450 | 43500 | 43450 | 2677 |
| 546 | 20230726 | 101000 | 23827755700 | 43500 | 43500 | 43550 | 43400 | 9083 |
| 547 | 20230726 | 100900 | 23432964100 | 43500 | 43550 | 43550 | 43500 | 1474 |
| 548 | 20230726 | 100800 | 23368835950 | 43500 | 43550 | 43550 | 43500 | 2784 |
| 549 | 20230726 | 100700 | 23247655700 | 43600 | 43500 | 43600 | 43500 | 1587 |
| 550 | 20230726 | 100600 | 23178545350 | 43500 | 43550 | 43650 | 43500 | 2945 |
| 551 | 20230726 | 100500 | 23050358150 | 43550 | 43550 | 43600 | 43500 | 5216 |
| 552 | 20230726 | 100400 | 22823321350 | 43550 | 43650 | 43650 | 43550 | 2831 |
| 553 | 20230726 | 100300 | 22699892000 | 43650 | 43600 | 43650 | 43550 | 1287 |
| 554 | 20230726 | 100200 | 22643760350 | 43600 | 43900 | 43900 | 43600 | 12618 |
| 555 | 20230726 | 100100 | 22092660550 | 43850 | 43700 | 43900 | 43700 | 1634 |
| 556 | 20230726 | 100000 | 22021008550 | 43700 | 44000 | 44000 | 43650 | 1812 |
| 557 | 20230726 | 095900 | 21941788500 | 43750 | 44050 | 44150 | 43500 | 11539 |
| 558 | 20230726 | 095800 | 21435849250 | 44100 | 43950 | 44100 | 43850 | 8824 |
| 559 | 20230726 | 095700 | 21047899700 | 43900 | 43800 | 43950 | 43700 | 4198 |
| 560 | 20230726 | 095600 | 20864054350 | 43750 | 43800 | 43850 | 43750 | 2318 |
| 561 | 20230726 | 095500 | 20762607500 | 43800 | 43900 | 43900 | 43750 | 2160 |
| 562 | 20230726 | 095400 | 20667954200 | 43900 | 43850 | 44000 | 43800 | 3878 |
| 563 | 20230726 | 095300 | 20497696600 | 43800 | 43700 | 43850 | 43700 | 4112 |
| 564 | 20230726 | 095200 | 20317665650 | 43700 | 43550 | 43700 | 43500 | 4011 |
| 565 | 20230726 | 095100 | 20142733300 | 43600 | 43600 | 43650 | 43500 | 6300 |
| 566 | 20230726 | 095000 | 19868400400 | 43500 | 43600 | 43700 | 43450 | 3040 |
| 567 | 20230726 | 094900 | 19735979800 | 43600 | 43650 | 43700 | 43550 | 2677 |
| 568 | 20230726 | 094800 | 19619260900 | 43600 | 43500 | 43600 | 43400 | 5836 |
| 569 | 20230726 | 094700 | 19365675900 | 43500 | 43450 | 43500 | 43450 | 2849 |
| 570 | 20230726 | 094600 | 19241858900 | 43450 | 43550 | 43650 | 43450 | 7067 |
| 571 | 20230726 | 094500 | 18934264300 | 43650 | 43700 | 43700 | 43550 | 6227 |
| 572 | 20230726 | 094400 | 18662718350 | 43700 | 43700 | 43750 | 43650 | 4431 |
| 573 | 20230726 | 094300 | 18469008350 | 43750 | 43800 | 43800 | 43700 | 3632 |
| 574 | 20230726 | 094200 | 18310215350 | 43800 | 43700 | 43800 | 43700 | 1924 |
| 575 | 20230726 | 094100 | 18226060800 | 43700 | 43950 | 43950 | 43700 | 5508 |
| 576 | 20230726 | 094000 | 17984499050 | 43950 | 43800 | 44150 | 43750 | 6914 |
| 577 | 20230726 | 093900 | 17680668050 | 43800 | 43750 | 43800 | 43650 | 4836 |
| 578 | 20230726 | 093800 | 17469088250 | 43750 | 43600 | 43800 | 43600 | 1331 |
| 579 | 20230726 | 093700 | 17410963100 | 43600 | 43750 | 43800 | 43550 | 3792 |
| 580 | 20230726 | 093600 | 17245346350 | 43750 | 43600 | 43800 | 43500 | 5591 |
| 581 | 20230726 | 093500 | 17001205950 | 43650 | 43600 | 43650 | 43550 | 4578 |
| 582 | 20230726 | 093400 | 16801731200 | 43550 | 43600 | 43650 | 43550 | 4066 |
| 583 | 20230726 | 093300 | 16624514650 | 43600 | 43650 | 43700 | 43550 | 7377 |
| 584 | 20230726 | 093200 | 16302766050 | 43650 | 43600 | 43650 | 43550 | 3022 |
| 585 | 20230726 | 093100 | 16170989850 | 43600 | 43600 | 43700 | 43550 | 5148 |
| 586 | 20230726 | 093000 | 15946513850 | 43600 | 43400 | 43600 | 43350 | 6706 |
| 587 | 20230726 | 092900 | 15655310550 | 43400 | 43350 | 43400 | 43300 | 2323 |
| 588 | 20230726 | 092800 | 15554563650 | 43350 | 43200 | 43500 | 43200 | 4152 |
| 589 | 20230726 | 092700 | 15374761550 | 43200 | 43200 | 43250 | 43150 | 14735 |
| 590 | 20230726 | 092600 | 14737974550 | 43250 | 43250 | 43300 | 43200 | 5717 |
| 591 | 20230726 | 092500 | 14490769850 | 43250 | 43300 | 43350 | 43250 | 8598 |
| 592 | 20230726 | 092400 | 14118753150 | 43300 | 43550 | 43550 | 43250 | 10956 |
| 593 | 20230726 | 092300 | 13643692150 | 43500 | 43500 | 43650 | 43500 | 10989 |
| 594 | 20230726 | 092200 | 13165004350 | 43550 | 43550 | 43650 | 43500 | 3185 |
| 595 | 20230726 | 092100 | 13026270450 | 43550 | 43250 | 43600 | 43200 | 11447 |
| 596 | 20230726 | 092000 | 12530442950 | 43250 | 43300 | 43350 | 43250 | 6231 |
| 597 | 20230726 | 091900 | 12260702300 | 43350 | 43400 | 43400 | 43200 | 18572 |
| 598 | 20230726 | 091800 | 11456227000 | 43450 | 43600 | 43650 | 43400 | 17266 |
| 599 | 20230726 | 091700 | 10704932650 | 43600 | 43600 | 43700 | 43550 | 6827 |
| 600 | 20230726 | 091600 | 10407260900 | 43600 | 43650 | 43700 | 43550 | 8226 |
| 601 | 20230726 | 091500 | 10048558100 | 43550 | 43600 | 43650 | 43550 | 4857 |
| 602 | 20230726 | 091400 | 9836852250 | 43600 | 43700 | 43700 | 43550 | 7174 |
| 603 | 20230726 | 091300 | 9524128900 | 43700 | 43600 | 44000 | 43550 | 12471 |
| 604 | 20230726 | 091200 | 8979095450 | 43600 | 43600 | 43600 | 43500 | 15578 |
| 605 | 20230726 | 091100 | 8300987900 | 43550 | 44150 | 44250 | 43500 | 35393 |
| 606 | 20230726 | 091000 | 6752694050 | 44250 | 44100 | 44450 | 44050 | 6093 |
| 607 | 20230726 | 090900 | 6483208500 | 44150 | 43950 | 44150 | 43950 | 5158 |
| 608 | 20230726 | 090800 | 6256100600 | 43950 | 43800 | 44050 | 43800 | 8189 |
| 609 | 20230726 | 090700 | 5896401850 | 43850 | 44100 | 44150 | 43800 | 13678 |
| 610 | 20230726 | 090600 | 5295836300 | 44100 | 44150 | 44200 | 43950 | 10522 |
| 611 | 20230726 | 090500 | 4832099550 | 44150 | 44200 | 44250 | 44050 | 4281 |
| 612 | 20230726 | 090400 | 4642950050 | 44200 | 44150 | 44200 | 43500 | 20465 |
| 613 | 20230726 | 090300 | 3743525350 | 44150 | 44650 | 44650 | 44100 | 18199 |
| 614 | 20230726 | 090200 | 2936059500 | 44600 | 44500 | 44650 | 44350 | 11309 |
| 615 | 20230726 | 090100 | 2432805050 | 44500 | 44850 | 45000 | 44350 | 24098 |
| 616 | 20230726 | 090000 | 1356870900 | 44850 | 45600 | 45600 | 44800 | 29329 |