36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 200200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 3500 |
| 3 | 20230726 | 200100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20230726 | 200000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20230726 | 195900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20230726 | 195800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20230726 | 195700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20230726 | 195600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20230726 | 195500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20230726 | 195400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20230726 | 195300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20230726 | 195200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20230726 | 195100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20230726 | 195000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20230726 | 194900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20230726 | 194800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20230726 | 194700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20230726 | 194600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20230726 | 194500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20230726 | 194400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20230726 | 194300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20230726 | 194200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20230726 | 194100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20230726 | 194000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20230726 | 193900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20230726 | 193800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20230726 | 193700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20230726 | 193600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20230726 | 193500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20230726 | 193400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20230726 | 193300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20230726 | 193200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 3500 |
| 33 | 20230726 | 193100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20230726 | 193000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20230726 | 192900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20230726 | 192800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20230726 | 192700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20230726 | 192600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20230726 | 192500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20230726 | 192400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20230726 | 192300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20230726 | 192200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20230726 | 192100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20230726 | 192000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20230726 | 191900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20230726 | 191800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20230726 | 191700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20230726 | 191600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20230726 | 191500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20230726 | 191400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20230726 | 191300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20230726 | 191200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20230726 | 191100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20230726 | 191000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20230726 | 190900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20230726 | 190800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20230726 | 190700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20230726 | 190600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20230726 | 190500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20230726 | 190400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20230726 | 190300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20230726 | 190200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 3500 |
| 63 | 20230726 | 190100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20230726 | 190000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20230726 | 185900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20230726 | 185800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20230726 | 185700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20230726 | 185600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20230726 | 185500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20230726 | 185400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20230726 | 185300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20230726 | 185200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20230726 | 185100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20230726 | 185000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20230726 | 184900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20230726 | 184800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20230726 | 184700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20230726 | 184600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20230726 | 184500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20230726 | 184400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20230726 | 184300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20230726 | 184200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20230726 | 184100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20230726 | 184000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20230726 | 183900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20230726 | 183800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20230726 | 183700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20230726 | 183600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20230726 | 183500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20230726 | 183400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20230726 | 183300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20230726 | 183200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 3500 |
| 93 | 20230726 | 183100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20230726 | 183000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20230726 | 182900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20230726 | 182800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20230726 | 182700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20230726 | 182600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20230726 | 182500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20230726 | 182400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20230726 | 182300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20230726 | 182200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20230726 | 182100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20230726 | 182000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20230726 | 181900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20230726 | 181800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20230726 | 181700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20230726 | 181600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20230726 | 181500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20230726 | 181400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20230726 | 181300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20230726 | 181200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20230726 | 181100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20230726 | 181000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20230726 | 180900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20230726 | 180800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20230726 | 180700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20230726 | 180600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20230726 | 180500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20230726 | 180400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20230726 | 180300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20230726 | 180200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 3500 |
| 123 | 20230726 | 180100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20230726 | 180000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20230726 | 175900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20230726 | 175800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20230726 | 175700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20230726 | 175600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20230726 | 175500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20230726 | 175400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20230726 | 175300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20230726 | 175200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20230726 | 175100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20230726 | 175000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20230726 | 174900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20230726 | 174800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20230726 | 174700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20230726 | 174600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20230726 | 174500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20230726 | 174400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20230726 | 174300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20230726 | 174200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20230726 | 174100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20230726 | 174000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20230726 | 173900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20230726 | 173800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20230726 | 173700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20230726 | 173600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20230726 | 173500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20230726 | 173400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20230726 | 173300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20230726 | 173200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 3500 |
| 153 | 20230726 | 173100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20230726 | 173000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20230726 | 172900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20230726 | 172800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20230726 | 172700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20230726 | 172600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20230726 | 172500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20230726 | 172400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20230726 | 172300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20230726 | 172200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20230726 | 172100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20230726 | 172000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20230726 | 171900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20230726 | 171800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20230726 | 171700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20230726 | 171600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20230726 | 171500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20230726 | 171400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20230726 | 171300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20230726 | 171200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20230726 | 171100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20230726 | 171000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20230726 | 170900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20230726 | 170800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20230726 | 170700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20230726 | 170600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20230726 | 170500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20230726 | 170400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20230726 | 170300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20230726 | 170200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 3500 |
| 183 | 20230726 | 170100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20230726 | 170000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20230726 | 165900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20230726 | 165800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20230726 | 165700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20230726 | 165600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20230726 | 165500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20230726 | 165400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20230726 | 165300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20230726 | 165200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20230726 | 165100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20230726 | 165000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20230726 | 164900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20230726 | 164800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20230726 | 164700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20230726 | 164600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20230726 | 164500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20230726 | 164400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20230726 | 164300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20230726 | 164200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20230726 | 164100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20230726 | 164000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20230726 | 163900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20230726 | 163800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20230726 | 163700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20230726 | 163600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20230726 | 163500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20230726 | 163400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20230726 | 163300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20230726 | 163200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 3500 |
| 213 | 20230726 | 163100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20230726 | 163000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20230726 | 162900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20230726 | 162800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20230726 | 162700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20230726 | 162600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20230726 | 162500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20230726 | 162400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20230726 | 162300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20230726 | 162200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20230726 | 162100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20230726 | 162000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20230726 | 161900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20230726 | 161800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20230726 | 161700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20230726 | 161600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20230726 | 161500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20230726 | 161400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20230726 | 161300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20230726 | 161200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20230726 | 161100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20230726 | 161000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20230726 | 160900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20230726 | 160800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20230726 | 160700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20230726 | 160600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20230726 | 160500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20230726 | 160400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20230726 | 160300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20230726 | 160200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 3500 |
| 243 | 20230726 | 160100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20230726 | 160000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20230726 | 155900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20230726 | 155800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20230726 | 155700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20230726 | 155600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20230726 | 155500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20230726 | 155400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20230726 | 155300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20230726 | 155200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20230726 | 155100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20230726 | 155000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20230726 | 154900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20230726 | 154800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20230726 | 154700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20230726 | 154600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20230726 | 154500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20230726 | 154400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20230726 | 154300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 262 | 20230726 | 154200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 263 | 20230726 | 154100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 264 | 20230726 | 154000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 265 | 20230726 | 153900 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 266 | 20230726 | 153800 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20230726 | 153700 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 268 | 20230726 | 153600 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20230726 | 153500 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 270 | 20230726 | 153400 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 271 | 20230726 | 153300 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 272 | 20230726 | 153200 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 3500 |
| 273 | 20230726 | 153100 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 274 | 20230726 | 153000 | 10792794600 | 45100 | 45100 | 45100 | 45100 | 3500 |
| 275 | 20230726 | 152900 | 10634944600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 276 | 20230726 | 152800 | 10634944600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 277 | 20230726 | 152700 | 10634944600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 278 | 20230726 | 152600 | 10634944600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 279 | 20230726 | 152500 | 10634944600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 280 | 20230726 | 152400 | 10634944600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 281 | 20230726 | 152300 | 10634944600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 282 | 20230726 | 152200 | 10634944600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 283 | 20230726 | 152100 | 10634944600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 284 | 20230726 | 152000 | 10634944600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 285 | 20230726 | 151900 | 10634944600 | 44950 | 45000 | 45000 | 44950 | 434 |
| 286 | 20230726 | 151800 | 10615430550 | 44950 | 44950 | 44950 | 44850 | 397 |
| 287 | 20230726 | 151700 | 10597597900 | 44950 | 44800 | 45000 | 44800 | 577 |
| 288 | 20230726 | 151600 | 10571710950 | 44850 | 44900 | 44900 | 44800 | 266 |
| 289 | 20230726 | 151500 | 10559780650 | 44900 | 44950 | 44950 | 44800 | 617 |
| 290 | 20230726 | 151400 | 10532100950 | 44950 | 44850 | 44950 | 44850 | 1071 |
| 291 | 20230726 | 151300 | 10484058650 | 44850 | 44900 | 45000 | 44850 | 316 |
| 292 | 20230726 | 151200 | 10469869950 | 44900 | 45050 | 45050 | 44900 | 562 |
| 293 | 20230726 | 151100 | 10444585350 | 45100 | 45050 | 45100 | 44900 | 1123 |
| 294 | 20230726 | 151000 | 10394114100 | 45050 | 45100 | 45200 | 45000 | 1414 |
| 295 | 20230726 | 150900 | 10330238600 | 45100 | 45000 | 45100 | 45000 | 269 |
| 296 | 20230726 | 150800 | 10318120350 | 44950 | 44950 | 44950 | 44900 | 585 |
| 297 | 20230726 | 150700 | 10291839500 | 44900 | 45250 | 45250 | 44900 | 1628 |
| 298 | 20230726 | 150600 | 10218499100 | 45100 | 45300 | 45300 | 45100 | 251 |
| 299 | 20230726 | 150500 | 10207160550 | 45300 | 45100 | 45300 | 45100 | 603 |
| 300 | 20230726 | 150400 | 10179931350 | 45100 | 45200 | 45200 | 45050 | 582 |
| 301 | 20230726 | 150300 | 10153668950 | 45200 | 45350 | 45450 | 45200 | 641 |
| 302 | 20230726 | 150200 | 10124623900 | 45350 | 45250 | 45400 | 45200 | 279 |
| 303 | 20230726 | 150100 | 10111989600 | 45300 | 45400 | 45400 | 45300 | 166 |
| 304 | 20230726 | 150000 | 10104460900 | 45400 | 45400 | 45450 | 45200 | 440 |
| 305 | 20230726 | 145900 | 10084506800 | 45400 | 45300 | 45500 | 45200 | 2284 |
| 306 | 20230726 | 145800 | 9981066250 | 45300 | 45400 | 45400 | 45250 | 241 |
| 307 | 20230726 | 145700 | 9970139700 | 45400 | 45250 | 45400 | 45200 | 1402 |
| 308 | 20230726 | 145600 | 9906706200 | 45250 | 45250 | 45250 | 45250 | 259 |
| 309 | 20230726 | 145500 | 9894986450 | 45250 | 45200 | 45250 | 45200 | 291 |
| 310 | 20230726 | 145400 | 9881831250 | 45200 | 45250 | 45250 | 45150 | 199 |
| 311 | 20230726 | 145300 | 9872835900 | 45250 | 45250 | 45250 | 45200 | 259 |
| 312 | 20230726 | 145200 | 9861118450 | 45250 | 45250 | 45300 | 45200 | 218 |
| 313 | 20230726 | 145100 | 9851254450 | 45300 | 45200 | 45300 | 45200 | 562 |
| 314 | 20230726 | 145000 | 9825851150 | 45200 | 45200 | 45200 | 45100 | 639 |
| 315 | 20230726 | 144900 | 9797010700 | 45200 | 45150 | 45200 | 45150 | 171 |
| 316 | 20230726 | 144800 | 9789289800 | 45150 | 45350 | 45350 | 45150 | 658 |
| 317 | 20230726 | 144700 | 9759562250 | 45350 | 45400 | 45400 | 45250 | 346 |
| 318 | 20230726 | 144600 | 9743876400 | 45300 | 45350 | 45400 | 45250 | 361 |
| 319 | 20230726 | 144500 | 9727522000 | 45350 | 45450 | 45450 | 45350 | 285 |
| 320 | 20230726 | 144400 | 9714586350 | 45450 | 45400 | 45450 | 45350 | 228 |
| 321 | 20230726 | 144300 | 9704237500 | 45400 | 45350 | 45450 | 45350 | 208 |
| 322 | 20230726 | 144200 | 9694796300 | 45350 | 45400 | 45400 | 45250 | 398 |
| 323 | 20230726 | 144100 | 9676769300 | 45400 | 45400 | 45400 | 45350 | 579 |
| 324 | 20230726 | 144000 | 9650483800 | 45450 | 45350 | 45450 | 45350 | 211 |
| 325 | 20230726 | 143900 | 9640905500 | 45300 | 45400 | 45450 | 45300 | 216 |
| 326 | 20230726 | 143800 | 9631102650 | 45400 | 45500 | 45500 | 45350 | 143 |
| 327 | 20230726 | 143700 | 9624606500 | 45500 | 45450 | 45500 | 45400 | 699 |
| 328 | 20230726 | 143600 | 9592856500 | 45450 | 45350 | 45450 | 45350 | 847 |
| 329 | 20230726 | 143500 | 9554401150 | 45400 | 45400 | 45400 | 45350 | 165 |
| 330 | 20230726 | 143400 | 9546916350 | 45400 | 45450 | 45450 | 45300 | 1768 |
| 331 | 20230726 | 143300 | 9466757450 | 45400 | 45350 | 45450 | 45350 | 131 |
| 332 | 20230726 | 143200 | 9460811700 | 45400 | 45350 | 45400 | 45350 | 308 |
| 333 | 20230726 | 143100 | 9446837350 | 45250 | 45400 | 45400 | 45250 | 846 |
| 334 | 20230726 | 143000 | 9408504300 | 45400 | 45450 | 45450 | 45400 | 331 |
| 335 | 20230726 | 142900 | 9393469400 | 45400 | 45450 | 45450 | 45300 | 433 |
| 336 | 20230726 | 142800 | 9373825700 | 45450 | 45500 | 45500 | 45450 | 190 |
| 337 | 20230726 | 142700 | 9365190150 | 45500 | 45450 | 45500 | 45450 | 208 |
| 338 | 20230726 | 142600 | 9355727500 | 45400 | 45400 | 45400 | 45350 | 1077 |
| 339 | 20230726 | 142500 | 9306861450 | 45400 | 45500 | 45500 | 45400 | 262 |
| 340 | 20230726 | 142400 | 9294951100 | 45500 | 45500 | 45500 | 45450 | 238 |
| 341 | 20230726 | 142300 | 9284128000 | 45400 | 45450 | 45500 | 45400 | 177 |
| 342 | 20230726 | 142200 | 9276085250 | 45500 | 45450 | 45500 | 45400 | 186 |
| 343 | 20230726 | 142100 | 9267627050 | 45500 | 45250 | 45550 | 45250 | 322 |
| 344 | 20230726 | 142000 | 9252992450 | 45300 | 45600 | 45600 | 45300 | 762 |
| 345 | 20230726 | 141900 | 9218339250 | 45600 | 45600 | 45650 | 45550 | 504 |
| 346 | 20230726 | 141800 | 9195364050 | 45600 | 45400 | 45650 | 45350 | 566 |
| 347 | 20230726 | 141700 | 9169625550 | 45500 | 45250 | 45500 | 45250 | 858 |
| 348 | 20230726 | 141600 | 9130717650 | 45300 | 45100 | 45300 | 45100 | 1341 |
| 349 | 20230726 | 141500 | 9070134000 | 45150 | 45150 | 45300 | 45100 | 269 |
| 350 | 20230726 | 141400 | 9057984300 | 45150 | 45300 | 45300 | 45150 | 327 |
| 351 | 20230726 | 141300 | 9043181300 | 45350 | 45300 | 45450 | 45250 | 208 |
| 352 | 20230726 | 141200 | 9033753200 | 45300 | 45300 | 45300 | 45200 | 642 |
| 353 | 20230726 | 141100 | 9004713000 | 45250 | 45550 | 45700 | 45200 | 385 |
| 354 | 20230726 | 141000 | 8987218650 | 45700 | 45350 | 45700 | 45350 | 552 |
| 355 | 20230726 | 140900 | 8962113550 | 45350 | 45350 | 45400 | 45100 | 1434 |
| 356 | 20230726 | 140800 | 8897191200 | 45350 | 45250 | 45450 | 45250 | 449 |
| 357 | 20230726 | 140700 | 8876833350 | 45250 | 45300 | 45300 | 45250 | 290 |
| 358 | 20230726 | 140600 | 8863699400 | 45300 | 45150 | 45600 | 45150 | 1233 |
| 359 | 20230726 | 140500 | 8807854800 | 45150 | 45250 | 45300 | 45100 | 1044 |
| 360 | 20230726 | 140400 | 8760670100 | 45300 | 45400 | 45450 | 45300 | 715 |
| 361 | 20230726 | 140300 | 8728223450 | 45400 | 45300 | 45650 | 45250 | 1237 |
| 362 | 20230726 | 140200 | 8672100200 | 45400 | 45300 | 45500 | 45200 | 737 |
| 363 | 20230726 | 140100 | 8638678550 | 45400 | 45950 | 45950 | 45400 | 579 |
| 364 | 20230726 | 140000 | 8612186000 | 45950 | 45850 | 45950 | 45850 | 379 |
| 365 | 20230726 | 135900 | 8594781150 | 45950 | 45950 | 46000 | 45900 | 512 |
| 366 | 20230726 | 135800 | 8571241550 | 45950 | 45900 | 45950 | 45350 | 1783 |
| 367 | 20230726 | 135700 | 8489641650 | 45850 | 45650 | 45850 | 45600 | 1116 |
| 368 | 20230726 | 135600 | 8438611500 | 45650 | 45450 | 45800 | 45300 | 1447 |
| 369 | 20230726 | 135500 | 8372834900 | 45450 | 45350 | 45550 | 45300 | 468 |
| 370 | 20230726 | 135400 | 8351567300 | 45350 | 45400 | 45450 | 45350 | 1561 |
| 371 | 20230726 | 135300 | 8280723750 | 45400 | 45700 | 45700 | 45400 | 1013 |
| 372 | 20230726 | 135200 | 8234566400 | 45700 | 45950 | 45950 | 45700 | 1258 |
| 373 | 20230726 | 135100 | 8177000050 | 45900 | 45800 | 45950 | 45800 | 688 |
| 374 | 20230726 | 135000 | 8145436700 | 45800 | 45750 | 45850 | 45750 | 441 |
| 375 | 20230726 | 134900 | 8125245200 | 45750 | 45800 | 45800 | 45700 | 370 |
| 376 | 20230726 | 134800 | 8108304950 | 45800 | 45900 | 45900 | 45700 | 777 |
| 377 | 20230726 | 134700 | 8072708650 | 45900 | 46000 | 46000 | 45850 | 372 |
| 378 | 20230726 | 134600 | 8055632700 | 46050 | 46050 | 46100 | 45850 | 557 |
| 379 | 20230726 | 134500 | 8030019950 | 46050 | 46050 | 46150 | 45800 | 2973 |
| 380 | 20230726 | 134400 | 7893057550 | 46050 | 46000 | 46100 | 45800 | 1090 |
| 381 | 20230726 | 134300 | 7842970850 | 45900 | 45800 | 46000 | 45800 | 542 |
| 382 | 20230726 | 134200 | 7818094500 | 45850 | 45700 | 45850 | 45700 | 605 |
| 383 | 20230726 | 134100 | 7790428700 | 45700 | 45650 | 45700 | 45650 | 167 |
| 384 | 20230726 | 134000 | 7782799800 | 45600 | 45750 | 45750 | 45500 | 792 |
| 385 | 20230726 | 133900 | 7746676300 | 45800 | 45950 | 46100 | 45800 | 938 |
| 386 | 20230726 | 133800 | 7703642500 | 45900 | 46200 | 46250 | 45900 | 2179 |
| 387 | 20230726 | 133700 | 7603119800 | 46200 | 46150 | 46250 | 46150 | 1121 |
| 388 | 20230726 | 133600 | 7551335850 | 46150 | 46150 | 46200 | 45950 | 2377 |
| 389 | 20230726 | 133500 | 7441703300 | 46150 | 46000 | 46150 | 46000 | 470 |
| 390 | 20230726 | 133400 | 7420051950 | 46000 | 45950 | 46000 | 45900 | 332 |
| 391 | 20230726 | 133300 | 7404797250 | 46000 | 45950 | 46200 | 45900 | 1797 |
| 392 | 20230726 | 133200 | 7322102900 | 45950 | 45650 | 46000 | 45600 | 1555 |
| 393 | 20230726 | 133100 | 7251003500 | 45700 | 45650 | 45750 | 45550 | 1209 |
| 394 | 20230726 | 133000 | 7195840700 | 45600 | 45850 | 45850 | 45600 | 1344 |
| 395 | 20230726 | 132900 | 7134324350 | 45950 | 45900 | 46000 | 45900 | 288 |
| 396 | 20230726 | 132800 | 7121088750 | 46000 | 45900 | 46000 | 45900 | 725 |
| 397 | 20230726 | 132700 | 7087775200 | 45900 | 45900 | 46000 | 45900 | 342 |
| 398 | 20230726 | 132600 | 7072060700 | 45850 | 46250 | 46250 | 45850 | 2241 |
| 399 | 20230726 | 132500 | 6969111450 | 46000 | 46600 | 46600 | 46000 | 1919 |
| 400 | 20230726 | 132400 | 6880066100 | 46600 | 46150 | 46600 | 46150 | 3110 |
| 401 | 20230726 | 132300 | 6735815750 | 46100 | 45950 | 46100 | 45900 | 1229 |
| 402 | 20230726 | 132200 | 6679260650 | 45950 | 45950 | 46150 | 45800 | 2124 |
| 403 | 20230726 | 132100 | 6581534100 | 46000 | 45800 | 46000 | 45800 | 1016 |
| 404 | 20230726 | 132000 | 6534902200 | 45850 | 45850 | 45850 | 45800 | 432 |
| 405 | 20230726 | 131900 | 6515097050 | 45900 | 45900 | 46000 | 45850 | 1237 |
| 406 | 20230726 | 131800 | 6458275450 | 45850 | 45650 | 45850 | 45650 | 1511 |
| 407 | 20230726 | 131700 | 6389160900 | 45650 | 45650 | 45650 | 45550 | 831 |
| 408 | 20230726 | 131600 | 6351269250 | 45700 | 45650 | 45700 | 45650 | 481 |
| 409 | 20230726 | 131500 | 6329291000 | 45550 | 45650 | 45700 | 45550 | 600 |
| 410 | 20230726 | 131400 | 6301925850 | 45600 | 45250 | 45600 | 45250 | 2789 |
| 411 | 20230726 | 131300 | 6175418050 | 45200 | 45200 | 45250 | 45200 | 1003 |
| 412 | 20230726 | 131200 | 6130066900 | 45200 | 45200 | 45200 | 45150 | 116 |
| 413 | 20230726 | 131100 | 6124827950 | 45200 | 45250 | 45250 | 45200 | 180 |
| 414 | 20230726 | 131000 | 6116689800 | 45200 | 45000 | 45200 | 45000 | 593 |
| 415 | 20230726 | 130900 | 6089966500 | 45000 | 44950 | 45000 | 44950 | 48 |
| 416 | 20230726 | 130800 | 6087806750 | 44950 | 44950 | 45000 | 44800 | 651 |
| 417 | 20230726 | 130700 | 6058609650 | 44950 | 45000 | 45000 | 44950 | 106 |
| 418 | 20230726 | 130600 | 6053844150 | 45000 | 44950 | 45000 | 44950 | 190 |
| 419 | 20230726 | 130500 | 6045300200 | 44950 | 44950 | 44950 | 44800 | 866 |
| 420 | 20230726 | 130400 | 6006432750 | 44950 | 45050 | 45050 | 44950 | 1372 |
| 421 | 20230726 | 130300 | 5944683750 | 45150 | 45050 | 45200 | 45050 | 254 |
| 422 | 20230726 | 130200 | 5933233650 | 45050 | 45100 | 45200 | 45050 | 803 |
| 423 | 20230726 | 130100 | 5897055250 | 45050 | 45150 | 45200 | 45050 | 546 |
| 424 | 20230726 | 130000 | 5872421850 | 45150 | 45150 | 45200 | 45050 | 322 |
| 425 | 20230726 | 125900 | 5857891950 | 45100 | 45200 | 45200 | 45100 | 503 |
| 426 | 20230726 | 125800 | 5835192450 | 45200 | 45250 | 45250 | 45200 | 317 |
| 427 | 20230726 | 125700 | 5820857400 | 45250 | 45250 | 45250 | 45150 | 150 |
| 428 | 20230726 | 125600 | 5814073700 | 45250 | 45250 | 45250 | 45150 | 242 |
| 429 | 20230726 | 125500 | 5803136800 | 45300 | 45250 | 45300 | 45250 | 250 |
| 430 | 20230726 | 125400 | 5791814100 | 45300 | 45300 | 45300 | 45300 | 76 |
| 431 | 20230726 | 125300 | 5788371300 | 45300 | 45300 | 45300 | 45250 | 295 |
| 432 | 20230726 | 125200 | 5775018150 | 45300 | 45300 | 45300 | 45300 | 153 |
| 433 | 20230726 | 125100 | 5768087250 | 45300 | 45350 | 45350 | 45300 | 180 |
| 434 | 20230726 | 125000 | 5759926800 | 45350 | 45300 | 45350 | 45300 | 103 |
| 435 | 20230726 | 124900 | 5755259450 | 45300 | 45350 | 45350 | 45250 | 175 |
| 436 | 20230726 | 124800 | 5747333800 | 45350 | 45400 | 45400 | 45300 | 445 |
| 437 | 20230726 | 124700 | 5727161950 | 45400 | 45350 | 45400 | 45350 | 200 |
| 438 | 20230726 | 124600 | 5718085550 | 45350 | 45350 | 45350 | 45300 | 96 |
| 439 | 20230726 | 124500 | 5713735300 | 45350 | 45300 | 45350 | 45250 | 329 |
| 440 | 20230726 | 124400 | 5698832750 | 45350 | 45300 | 45350 | 45300 | 585 |
| 441 | 20230726 | 124300 | 5672331900 | 45350 | 45350 | 45400 | 45300 | 226 |
| 442 | 20230726 | 124200 | 5662080950 | 45350 | 45300 | 45400 | 45300 | 162 |
| 443 | 20230726 | 124100 | 5654730850 | 45300 | 45300 | 45300 | 45300 | 135 |
| 444 | 20230726 | 124000 | 5648615350 | 45300 | 45350 | 45350 | 45250 | 82 |
| 445 | 20230726 | 123900 | 5644899350 | 45350 | 45500 | 45500 | 45250 | 291 |
| 446 | 20230726 | 123800 | 5631691500 | 45450 | 45400 | 45450 | 45250 | 1263 |
| 447 | 20230726 | 123700 | 5574427900 | 45450 | 45350 | 45450 | 45350 | 333 |
| 448 | 20230726 | 123600 | 5559308800 | 45400 | 45450 | 45500 | 45350 | 120 |
| 449 | 20230726 | 123500 | 5553857000 | 45500 | 45450 | 45500 | 45400 | 391 |
| 450 | 20230726 | 123400 | 5536085950 | 45450 | 45500 | 45500 | 45450 | 400 |
| 451 | 20230726 | 123300 | 5517895500 | 45500 | 45500 | 45500 | 45450 | 168 |
| 452 | 20230726 | 123200 | 5510251550 | 45450 | 45500 | 45500 | 45400 | 379 |
| 453 | 20230726 | 123100 | 5493026700 | 45450 | 45450 | 45500 | 45400 | 378 |
| 454 | 20230726 | 123000 | 5475845200 | 45450 | 45500 | 45500 | 45450 | 213 |
| 455 | 20230726 | 122900 | 5466161850 | 45500 | 45400 | 45500 | 45400 | 271 |
| 456 | 20230726 | 122800 | 5453843600 | 45450 | 45400 | 45450 | 45350 | 302 |
| 457 | 20230726 | 122700 | 5440143550 | 45450 | 45550 | 45600 | 45450 | 218 |
| 458 | 20230726 | 122600 | 5430210450 | 45550 | 45600 | 45600 | 45550 | 183 |
| 459 | 20230726 | 122500 | 5421865750 | 45600 | 45650 | 45700 | 45550 | 176 |
| 460 | 20230726 | 122400 | 5413833850 | 45650 | 45550 | 45700 | 45550 | 653 |
| 461 | 20230726 | 122300 | 5384051650 | 45550 | 45450 | 45550 | 45450 | 564 |
| 462 | 20230726 | 122200 | 5358391600 | 45500 | 45500 | 45550 | 45500 | 108 |
| 463 | 20230726 | 122100 | 5353477250 | 45550 | 45600 | 45600 | 45550 | 168 |
| 464 | 20230726 | 122000 | 5345824800 | 45600 | 45550 | 45600 | 45550 | 77 |
| 465 | 20230726 | 121900 | 5342317400 | 45550 | 45450 | 45550 | 45450 | 318 |
| 466 | 20230726 | 121800 | 5327841150 | 45500 | 45550 | 45550 | 45450 | 179 |
| 467 | 20230726 | 121700 | 5319700600 | 45550 | 45500 | 45550 | 45500 | 131 |
| 468 | 20230726 | 121600 | 5313736800 | 45550 | 45500 | 45550 | 45500 | 81 |
| 469 | 20230726 | 121500 | 5310050650 | 45500 | 45550 | 45600 | 45450 | 430 |
| 470 | 20230726 | 121400 | 5290479400 | 45600 | 45600 | 45600 | 45550 | 133 |
| 471 | 20230726 | 121300 | 5284416100 | 45600 | 45600 | 45600 | 45600 | 82 |
| 472 | 20230726 | 121200 | 5280676900 | 45600 | 45600 | 45600 | 45500 | 259 |
| 473 | 20230726 | 121100 | 5268876050 | 45500 | 45550 | 45600 | 45500 | 31 |
| 474 | 20230726 | 121000 | 5267464100 | 45600 | 45650 | 45650 | 45550 | 348 |
| 475 | 20230726 | 120900 | 5251592100 | 45650 | 45550 | 45650 | 45550 | 191 |
| 476 | 20230726 | 120800 | 5242882500 | 45550 | 45500 | 45550 | 45500 | 176 |
| 477 | 20230726 | 120700 | 5234874400 | 45550 | 45650 | 45650 | 45550 | 204 |
| 478 | 20230726 | 120600 | 5225566500 | 45650 | 45650 | 45650 | 45650 | 82 |
| 479 | 20230726 | 120500 | 5221823200 | 45650 | 45750 | 45800 | 45650 | 114 |
| 480 | 20230726 | 120400 | 5216616600 | 45700 | 45750 | 45800 | 45700 | 486 |
| 481 | 20230726 | 120300 | 5194399050 | 45800 | 45850 | 45900 | 45800 | 110 |
| 482 | 20230726 | 120200 | 5189357000 | 45900 | 45850 | 45900 | 45850 | 110 |
| 483 | 20230726 | 120100 | 5184312900 | 45900 | 45950 | 45950 | 45900 | 258 |
| 484 | 20230726 | 120000 | 5172467150 | 45950 | 45900 | 45950 | 45850 | 383 |
| 485 | 20230726 | 115900 | 5154881750 | 45900 | 45850 | 45900 | 45800 | 547 |
| 486 | 20230726 | 115800 | 5129799550 | 45850 | 45750 | 45850 | 45750 | 458 |
| 487 | 20230726 | 115700 | 5108815250 | 45750 | 45700 | 45750 | 45700 | 294 |
| 488 | 20230726 | 115600 | 5095364900 | 45700 | 45750 | 45750 | 45700 | 214 |
| 489 | 20230726 | 115500 | 5085584250 | 45750 | 45700 | 45750 | 45650 | 109 |
| 490 | 20230726 | 115400 | 5080605750 | 45700 | 45800 | 45800 | 45600 | 398 |
| 491 | 20230726 | 115300 | 5062416700 | 45750 | 45750 | 45750 | 45750 | 316 |
| 492 | 20230726 | 115200 | 5047959700 | 45750 | 45650 | 45750 | 45650 | 182 |
| 493 | 20230726 | 115100 | 5039637100 | 45650 | 45700 | 45700 | 45650 | 139 |
| 494 | 20230726 | 115000 | 5033291600 | 45750 | 45700 | 45750 | 45650 | 212 |
| 495 | 20230726 | 114900 | 5023601650 | 45650 | 45700 | 45750 | 45650 | 623 |
| 496 | 20230726 | 114800 | 4995127300 | 45650 | 45700 | 45700 | 45650 | 527 |
| 497 | 20230726 | 114700 | 4971063400 | 45700 | 45750 | 45750 | 45650 | 157 |
| 498 | 20230726 | 114600 | 4963882650 | 45750 | 45700 | 45750 | 45700 | 251 |
| 499 | 20230726 | 114500 | 4952403150 | 45700 | 45750 | 45750 | 45700 | 657 |
| 500 | 20230726 | 114400 | 4922370700 | 45800 | 45700 | 45800 | 45700 | 220 |
| 501 | 20230726 | 114300 | 4912307600 | 45700 | 45600 | 45700 | 45600 | 343 |
| 502 | 20230726 | 114200 | 4896651100 | 45600 | 45600 | 45600 | 45600 | 98 |
| 503 | 20230726 | 114100 | 4892182300 | 45600 | 45600 | 45600 | 45600 | 194 |
| 504 | 20230726 | 114000 | 4883335900 | 45600 | 45600 | 45600 | 45550 | 95 |
| 505 | 20230726 | 113900 | 4879006900 | 45600 | 45550 | 45600 | 45550 | 299 |
| 506 | 20230726 | 113800 | 4865380750 | 45550 | 45500 | 45550 | 45500 | 99 |
| 507 | 20230726 | 113700 | 4860873950 | 45500 | 45500 | 45550 | 45500 | 240 |
| 508 | 20230726 | 113600 | 4849953250 | 45550 | 45500 | 45550 | 45500 | 177 |
| 509 | 20230726 | 113500 | 4841899250 | 45500 | 45500 | 45500 | 45450 | 236 |
| 510 | 20230726 | 113400 | 4831161300 | 45500 | 45450 | 45500 | 45450 | 695 |
| 511 | 20230726 | 113300 | 4799573000 | 45450 | 45400 | 45450 | 45400 | 95 |
| 512 | 20230726 | 113200 | 4795255550 | 45400 | 45350 | 45400 | 45350 | 364 |
| 513 | 20230726 | 113100 | 4778734400 | 45400 | 45450 | 45450 | 45250 | 757 |
| 514 | 20230726 | 113000 | 4744436050 | 45450 | 45500 | 45500 | 45450 | 246 |
| 515 | 20230726 | 112900 | 4733249200 | 45450 | 45300 | 45450 | 45300 | 393 |
| 516 | 20230726 | 112800 | 4715406350 | 45300 | 45200 | 45300 | 45200 | 167 |
| 517 | 20230726 | 112700 | 4707848700 | 45200 | 45200 | 45200 | 45000 | 219 |
| 518 | 20230726 | 112600 | 4697974800 | 45200 | 45200 | 45200 | 45100 | 449 |
| 519 | 20230726 | 112500 | 4677702550 | 45200 | 45200 | 45250 | 45200 | 299 |
| 520 | 20230726 | 112400 | 4664187550 | 45200 | 45150 | 45200 | 45150 | 212 |
| 521 | 20230726 | 112300 | 4654614350 | 45150 | 45150 | 45150 | 45150 | 78 |
| 522 | 20230726 | 112200 | 4651092650 | 45150 | 45200 | 45200 | 45150 | 31 |
| 523 | 20230726 | 112100 | 4649692900 | 45200 | 45150 | 45200 | 45000 | 412 |
| 524 | 20230726 | 112000 | 4631097950 | 45150 | 45150 | 45200 | 45050 | 116 |
| 525 | 20230726 | 111900 | 4625863300 | 45150 | 45200 | 45200 | 45100 | 356 |
| 526 | 20230726 | 111800 | 4609792700 | 45200 | 45150 | 45200 | 45150 | 175 |
| 527 | 20230726 | 111700 | 4601889250 | 45150 | 45150 | 45200 | 45150 | 206 |
| 528 | 20230726 | 111600 | 4592586950 | 45150 | 45100 | 45150 | 45100 | 145 |
| 529 | 20230726 | 111500 | 4586042800 | 45100 | 45100 | 45150 | 45100 | 45 |
| 530 | 20230726 | 111400 | 4584011900 | 45100 | 45150 | 45150 | 45100 | 161 |
| 531 | 20230726 | 111300 | 4576746150 | 45150 | 45100 | 45150 | 44950 | 671 |
| 532 | 20230726 | 111200 | 4546556600 | 45100 | 45100 | 45200 | 45000 | 481 |
| 533 | 20230726 | 111100 | 4524887450 | 45150 | 45000 | 45200 | 45000 | 247 |
| 534 | 20230726 | 111000 | 4513750400 | 45000 | 45050 | 45150 | 45000 | 178 |
| 535 | 20230726 | 110900 | 4505720700 | 45050 | 45050 | 45200 | 44950 | 373 |
| 536 | 20230726 | 110800 | 4488915650 | 45050 | 45200 | 45250 | 45000 | 403 |
| 537 | 20230726 | 110700 | 4470717000 | 45200 | 44950 | 45200 | 44950 | 66 |
| 538 | 20230726 | 110600 | 4467746350 | 44900 | 45100 | 45150 | 44900 | 413 |
| 539 | 20230726 | 110500 | 4449165700 | 45100 | 45250 | 45250 | 45050 | 305 |
| 540 | 20230726 | 110400 | 4435402250 | 45200 | 45200 | 45250 | 45150 | 153 |
| 541 | 20230726 | 110300 | 4428485450 | 45200 | 45200 | 45200 | 45100 | 179 |
| 542 | 20230726 | 110200 | 4420404550 | 45200 | 45200 | 45200 | 45150 | 263 |
| 543 | 20230726 | 110100 | 4408526800 | 45250 | 45100 | 45250 | 45100 | 432 |
| 544 | 20230726 | 110000 | 4389000650 | 45100 | 45150 | 45150 | 45050 | 222 |
| 545 | 20230726 | 105900 | 4378989450 | 45150 | 45000 | 45200 | 45000 | 175 |
| 546 | 20230726 | 105800 | 4371093200 | 45000 | 44900 | 45050 | 44900 | 385 |
| 547 | 20230726 | 105700 | 4353768050 | 44950 | 45000 | 45000 | 44900 | 688 |
| 548 | 20230726 | 105600 | 4322819000 | 45000 | 45000 | 45050 | 45000 | 217 |
| 549 | 20230726 | 105500 | 4313052550 | 45050 | 45050 | 45100 | 44950 | 670 |
| 550 | 20230726 | 105400 | 4282894800 | 45050 | 45100 | 45100 | 45050 | 331 |
| 551 | 20230726 | 105300 | 4267981750 | 45100 | 45250 | 45250 | 45100 | 800 |
| 552 | 20230726 | 105200 | 4231867450 | 45250 | 45200 | 45250 | 45200 | 243 |
| 553 | 20230726 | 105100 | 4220872300 | 45150 | 45200 | 45200 | 45150 | 145 |
| 554 | 20230726 | 105000 | 4214322800 | 45200 | 45100 | 45300 | 45050 | 1136 |
| 555 | 20230726 | 104900 | 4163022100 | 45000 | 45000 | 45000 | 44750 | 1232 |
| 556 | 20230726 | 104800 | 4107681000 | 44950 | 44850 | 44950 | 44750 | 602 |
| 557 | 20230726 | 104700 | 4080646200 | 44800 | 44800 | 44800 | 44800 | 91 |
| 558 | 20230726 | 104600 | 4076569400 | 44800 | 44750 | 44800 | 44750 | 566 |
| 559 | 20230726 | 104500 | 4051233700 | 44700 | 44750 | 44750 | 44700 | 49 |
| 560 | 20230726 | 104400 | 4049041450 | 44750 | 44700 | 44750 | 44650 | 635 |
| 561 | 20230726 | 104300 | 4020658000 | 44700 | 44800 | 44800 | 44700 | 433 |
| 562 | 20230726 | 104200 | 4001266600 | 44750 | 44800 | 44800 | 44700 | 291 |
| 563 | 20230726 | 104100 | 3988252900 | 44850 | 44750 | 44950 | 44750 | 541 |
| 564 | 20230726 | 104000 | 3963991600 | 44750 | 44700 | 44850 | 44700 | 63 |
| 565 | 20230726 | 103900 | 3961173950 | 44700 | 44800 | 44800 | 44700 | 108 |
| 566 | 20230726 | 103800 | 3956344650 | 44750 | 44850 | 44850 | 44750 | 342 |
| 567 | 20230726 | 103700 | 3941029150 | 44850 | 44800 | 44900 | 44750 | 879 |
| 568 | 20230726 | 103600 | 3901638150 | 44800 | 44900 | 44900 | 44750 | 1242 |
| 569 | 20230726 | 103500 | 3846012900 | 45000 | 44750 | 45000 | 44750 | 163 |
| 570 | 20230726 | 103400 | 3838702950 | 44750 | 44800 | 44900 | 44750 | 70 |
| 571 | 20230726 | 103300 | 3835565450 | 44800 | 44900 | 44900 | 44750 | 243 |
| 572 | 20230726 | 103200 | 3824668350 | 44900 | 44800 | 44900 | 44750 | 217 |
| 573 | 20230726 | 103100 | 3814942000 | 44800 | 45100 | 45100 | 44800 | 993 |
| 574 | 20230726 | 103000 | 3770384900 | 45100 | 45100 | 45100 | 44950 | 123 |
| 575 | 20230726 | 102900 | 3764841700 | 45150 | 44950 | 45150 | 44950 | 1629 |
| 576 | 20230726 | 102800 | 3691532050 | 45000 | 45150 | 45150 | 45000 | 1067 |
| 577 | 20230726 | 102700 | 3643495250 | 45100 | 45200 | 45200 | 45100 | 433 |
| 578 | 20230726 | 102600 | 3623959350 | 45150 | 45100 | 45200 | 45000 | 2734 |
| 579 | 20230726 | 102500 | 3500867600 | 45100 | 45150 | 45150 | 45100 | 133 |
| 580 | 20230726 | 102400 | 3494864250 | 45200 | 45200 | 45200 | 45200 | 549 |
| 581 | 20230726 | 102300 | 3470049450 | 45200 | 45250 | 45250 | 45200 | 194 |
| 582 | 20230726 | 102200 | 3461278950 | 45250 | 45250 | 45250 | 45200 | 225 |
| 583 | 20230726 | 102100 | 3451101800 | 45300 | 45300 | 45300 | 45200 | 257 |
| 584 | 20230726 | 102000 | 3439481350 | 45200 | 45150 | 45200 | 45100 | 375 |
| 585 | 20230726 | 101900 | 3422543150 | 45050 | 45100 | 45150 | 45050 | 974 |
| 586 | 20230726 | 101800 | 3378656950 | 45100 | 45100 | 45200 | 45100 | 199 |
| 587 | 20230726 | 101700 | 3369679650 | 45100 | 45200 | 45250 | 45100 | 1564 |
| 588 | 20230726 | 101600 | 3299125300 | 45150 | 45150 | 45150 | 45150 | 132 |
| 589 | 20230726 | 101500 | 3293165500 | 45300 | 45200 | 45300 | 45200 | 617 |
| 590 | 20230726 | 101400 | 3265258600 | 45200 | 45200 | 45250 | 45200 | 581 |
| 591 | 20230726 | 101300 | 3238985800 | 45200 | 45300 | 45300 | 45200 | 99 |
| 592 | 20230726 | 101200 | 3234505900 | 45350 | 45250 | 45350 | 45200 | 888 |
| 593 | 20230726 | 101100 | 3194317750 | 45250 | 45150 | 45250 | 45100 | 282 |
| 594 | 20230726 | 101000 | 3181587350 | 45100 | 45100 | 45100 | 45050 | 955 |
| 595 | 20230726 | 100900 | 3138544150 | 45050 | 45050 | 45100 | 45050 | 531 |
| 596 | 20230726 | 100800 | 3114622100 | 45050 | 45150 | 45150 | 45050 | 679 |
| 597 | 20230726 | 100700 | 3083998750 | 45100 | 45100 | 45100 | 45050 | 372 |
| 598 | 20230726 | 100600 | 3067238250 | 45100 | 45100 | 45100 | 45050 | 358 |
| 599 | 20230726 | 100500 | 3051099950 | 45100 | 45100 | 45150 | 45000 | 847 |
| 600 | 20230726 | 100400 | 3012944650 | 45100 | 45050 | 45150 | 45050 | 619 |
| 601 | 20230726 | 100300 | 2985023700 | 45050 | 45050 | 45100 | 45050 | 1542 |
| 602 | 20230726 | 100200 | 2915528700 | 45100 | 45150 | 45200 | 45100 | 1029 |
| 603 | 20230726 | 100100 | 2869102300 | 45150 | 45250 | 45250 | 45150 | 447 |
| 604 | 20230726 | 100000 | 2848897350 | 45300 | 45200 | 45350 | 45200 | 1791 |
| 605 | 20230726 | 095900 | 2767906150 | 45250 | 45250 | 45300 | 45200 | 785 |
| 606 | 20230726 | 095800 | 2732397400 | 45300 | 45350 | 45350 | 45300 | 1314 |
| 607 | 20230726 | 095700 | 2672818750 | 45400 | 45400 | 45450 | 45350 | 335 |
| 608 | 20230726 | 095600 | 2657607150 | 45450 | 45400 | 45500 | 45350 | 275 |
| 609 | 20230726 | 095500 | 2645126150 | 45400 | 45450 | 45450 | 45300 | 189 |
| 610 | 20230726 | 095400 | 2636548750 | 45450 | 45350 | 45450 | 45250 | 549 |
| 611 | 20230726 | 095300 | 2611666800 | 45350 | 45400 | 45400 | 45350 | 395 |
| 612 | 20230726 | 095200 | 2593743850 | 45400 | 45500 | 45500 | 45400 | 226 |
| 613 | 20230726 | 095100 | 2583479250 | 45500 | 45550 | 45550 | 45450 | 109 |
| 614 | 20230726 | 095000 | 2578519150 | 45500 | 45450 | 45650 | 45450 | 520 |
| 615 | 20230726 | 094900 | 2554835650 | 45400 | 45550 | 45550 | 45400 | 935 |
| 616 | 20230726 | 094800 | 2512339550 | 45450 | 45600 | 45600 | 45450 | 1056 |
| 617 | 20230726 | 094700 | 2464301000 | 45600 | 45600 | 45650 | 45600 | 396 |
| 618 | 20230726 | 094600 | 2446243250 | 45600 | 45400 | 45650 | 45400 | 960 |
| 619 | 20230726 | 094500 | 2402576300 | 45500 | 45450 | 45500 | 45300 | 2134 |
| 620 | 20230726 | 094400 | 2305732850 | 45500 | 45600 | 45600 | 45500 | 522 |
| 621 | 20230726 | 094300 | 2281976450 | 45600 | 45750 | 45750 | 45600 | 897 |
| 622 | 20230726 | 094200 | 2241044350 | 45750 | 45650 | 45800 | 45650 | 1233 |
| 623 | 20230726 | 094100 | 2184641650 | 45650 | 45800 | 45800 | 45600 | 960 |
| 624 | 20230726 | 094000 | 2140796900 | 45750 | 46000 | 46050 | 45750 | 1404 |
| 625 | 20230726 | 093900 | 2076429700 | 46000 | 46050 | 46050 | 46000 | 308 |
| 626 | 20230726 | 093800 | 2062257600 | 46000 | 46250 | 46250 | 46000 | 1065 |
| 627 | 20230726 | 093700 | 2013124550 | 46200 | 46350 | 46500 | 46200 | 1766 |
| 628 | 20230726 | 093600 | 1931278500 | 46350 | 46300 | 46350 | 46250 | 363 |
| 629 | 20230726 | 093500 | 1914476450 | 46300 | 46400 | 46400 | 46250 | 353 |
| 630 | 20230726 | 093400 | 1898130500 | 46450 | 46500 | 46500 | 46450 | 82 |
| 631 | 20230726 | 093300 | 1894321550 | 46500 | 46500 | 46600 | 46500 | 174 |
| 632 | 20230726 | 093200 | 1886230450 | 46550 | 46250 | 46600 | 46250 | 1189 |
| 633 | 20230726 | 093100 | 1831006750 | 46250 | 46300 | 46350 | 46250 | 131 |
| 634 | 20230726 | 093000 | 1824943150 | 46300 | 46250 | 46350 | 46200 | 196 |
| 635 | 20230726 | 092900 | 1815877000 | 46250 | 46200 | 46350 | 46200 | 295 |
| 636 | 20230726 | 092800 | 1802239300 | 46300 | 46300 | 46300 | 46200 | 459 |
| 637 | 20230726 | 092700 | 1780998450 | 46200 | 46200 | 46250 | 46150 | 147 |
| 638 | 20230726 | 092600 | 1774207400 | 46200 | 46200 | 46300 | 46200 | 483 |
| 639 | 20230726 | 092500 | 1751886400 | 46150 | 46050 | 46150 | 46050 | 264 |
| 640 | 20230726 | 092400 | 1739721800 | 46050 | 45950 | 46200 | 45950 | 964 |
| 641 | 20230726 | 092300 | 1695369100 | 46000 | 46400 | 46400 | 46000 | 427 |
| 642 | 20230726 | 092200 | 1675655350 | 46400 | 45950 | 46400 | 45950 | 483 |
| 643 | 20230726 | 092100 | 1653389500 | 45950 | 46000 | 46000 | 45950 | 212 |
| 644 | 20230726 | 092000 | 1643647000 | 46000 | 46000 | 46050 | 45950 | 447 |
| 645 | 20230726 | 091900 | 1623086000 | 46000 | 46150 | 46150 | 46000 | 348 |
| 646 | 20230726 | 091800 | 1607058650 | 46100 | 46000 | 46100 | 46000 | 116 |
| 647 | 20230726 | 091700 | 1601715400 | 46050 | 46050 | 46200 | 46050 | 829 |
| 648 | 20230726 | 091600 | 1563491950 | 46050 | 46050 | 46050 | 46000 | 248 |
| 649 | 20230726 | 091500 | 1552073700 | 46050 | 46150 | 46150 | 46050 | 117 |
| 650 | 20230726 | 091400 | 1546681450 | 46150 | 46450 | 46450 | 46150 | 1511 |
| 651 | 20230726 | 091300 | 1476612300 | 46450 | 46500 | 46500 | 46400 | 803 |
| 652 | 20230726 | 091200 | 1439305900 | 46550 | 46550 | 46650 | 46500 | 955 |
| 653 | 20230726 | 091100 | 1394842050 | 46550 | 46650 | 46800 | 46450 | 1842 |
| 654 | 20230726 | 091000 | 1308877100 | 46700 | 46350 | 46750 | 46350 | 3223 |
| 655 | 20230726 | 090900 | 1158556900 | 46400 | 46200 | 46400 | 46100 | 4803 |
| 656 | 20230726 | 090800 | 936107300 | 46200 | 45250 | 46200 | 45200 | 2197 |
| 657 | 20230726 | 090700 | 836095350 | 45250 | 45250 | 45350 | 45200 | 1316 |
| 658 | 20230726 | 090600 | 776543500 | 45200 | 45650 | 45700 | 45200 | 2873 |
| 659 | 20230726 | 090500 | 646185950 | 45600 | 45700 | 45900 | 45550 | 568 |
| 660 | 20230726 | 090400 | 620269650 | 45700 | 45700 | 45700 | 45400 | 2991 |
| 661 | 20230726 | 090300 | 483947250 | 45650 | 45700 | 46050 | 45650 | 1616 |
| 662 | 20230726 | 090200 | 410038850 | 45800 | 45650 | 46000 | 45400 | 599 |
| 663 | 20230726 | 090100 | 382628100 | 45400 | 46450 | 46450 | 45150 | 4416 |
| 664 | 20230726 | 090000 | 179886800 | 46450 | 46600 | 46600 | 46350 | 3864 |