33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 2707 |
| 3 | 20230726 | 191000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230726 | 190900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230726 | 190800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230726 | 190700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230726 | 190600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230726 | 190500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230726 | 190400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230726 | 190300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230726 | 190200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230726 | 190100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230726 | 190000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230726 | 185900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230726 | 185800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230726 | 185700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230726 | 185600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230726 | 185500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230726 | 185400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230726 | 185300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230726 | 185200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230726 | 185100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230726 | 185000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230726 | 184900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230726 | 184800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230726 | 184700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230726 | 184600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230726 | 184500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230726 | 184400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230726 | 184300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230726 | 184200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230726 | 184100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 2707 |
| 33 | 20230726 | 184000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230726 | 183900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230726 | 183800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230726 | 183700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230726 | 183600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230726 | 183500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230726 | 183400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230726 | 183300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230726 | 183200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230726 | 183100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230726 | 183000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230726 | 182900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230726 | 182800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230726 | 182700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230726 | 182600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230726 | 182500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230726 | 182400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230726 | 182300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230726 | 182200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230726 | 182100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230726 | 182000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230726 | 181900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230726 | 181800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230726 | 181700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230726 | 181600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230726 | 181500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230726 | 181400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230726 | 181300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230726 | 181200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230726 | 181100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 2707 |
| 63 | 20230726 | 181000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230726 | 180900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230726 | 180800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230726 | 180700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230726 | 180600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230726 | 180500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230726 | 180400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230726 | 180300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230726 | 180200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230726 | 180100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230726 | 180000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230726 | 175900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230726 | 175800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230726 | 175700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230726 | 175600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230726 | 175500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230726 | 175400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230726 | 175300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230726 | 175200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230726 | 175100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230726 | 175000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230726 | 174900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230726 | 174800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230726 | 174700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230726 | 174600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230726 | 174500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230726 | 174400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230726 | 174300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230726 | 174200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230726 | 174100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 2707 |
| 93 | 20230726 | 174000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230726 | 173900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230726 | 173800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230726 | 173700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230726 | 173600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230726 | 173500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230726 | 173400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230726 | 173300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230726 | 173200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230726 | 173100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230726 | 173000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230726 | 172900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230726 | 172800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230726 | 172700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230726 | 172600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230726 | 172500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230726 | 172400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230726 | 172300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230726 | 172200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230726 | 172100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230726 | 172000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230726 | 171900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230726 | 171800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230726 | 171700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230726 | 171600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230726 | 171500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230726 | 171400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230726 | 171300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230726 | 171200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230726 | 171100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 2707 |
| 123 | 20230726 | 171000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230726 | 170900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230726 | 170800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230726 | 170700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230726 | 170600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230726 | 170500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230726 | 170400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230726 | 170300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230726 | 170200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230726 | 170100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230726 | 170000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230726 | 165900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230726 | 165800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230726 | 165700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230726 | 165600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230726 | 165500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230726 | 165400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230726 | 165300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230726 | 165200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230726 | 165100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230726 | 165000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230726 | 164900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230726 | 164800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230726 | 164700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230726 | 164600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230726 | 164500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230726 | 164400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230726 | 164300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230726 | 164200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230726 | 164100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 2707 |
| 153 | 20230726 | 164000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230726 | 163900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230726 | 163800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230726 | 163700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230726 | 163600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230726 | 163500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230726 | 163400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230726 | 163300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230726 | 163200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230726 | 163100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230726 | 163000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230726 | 162900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230726 | 162800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230726 | 162700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230726 | 162600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230726 | 162500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230726 | 162400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230726 | 162300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230726 | 162200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230726 | 162100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230726 | 162000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230726 | 161900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230726 | 161800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230726 | 161700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230726 | 161600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230726 | 161500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230726 | 161400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230726 | 161300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230726 | 161200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230726 | 161100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 2707 |
| 183 | 20230726 | 161000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230726 | 160900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20230726 | 160800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20230726 | 160700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20230726 | 160600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20230726 | 160500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20230726 | 160400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20230726 | 160300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20230726 | 160200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20230726 | 160100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20230726 | 160000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20230726 | 155900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20230726 | 155800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20230726 | 155700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20230726 | 155600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20230726 | 155500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20230726 | 155400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20230726 | 155300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20230726 | 155200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20230726 | 155100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20230726 | 155000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20230726 | 154900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20230726 | 154800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20230726 | 154700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20230726 | 154600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20230726 | 154500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20230726 | 154400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20230726 | 154300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20230726 | 154200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20230726 | 154100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 2707 |
| 213 | 20230726 | 154000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20230726 | 153900 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20230726 | 153800 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20230726 | 153700 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20230726 | 153600 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20230726 | 153500 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20230726 | 153400 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20230726 | 153300 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20230726 | 153200 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20230726 | 153100 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20230726 | 153000 | 10467221100 | 46050 | 46050 | 46050 | 46050 | 2707 |
| 224 | 20230726 | 152900 | 10342563750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20230726 | 152800 | 10342563750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20230726 | 152700 | 10342563750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20230726 | 152600 | 10342563750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20230726 | 152500 | 10342563750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20230726 | 152400 | 10342563750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20230726 | 152300 | 10342563750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20230726 | 152200 | 10342563750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20230726 | 152100 | 10342563750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20230726 | 152000 | 10342563750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20230726 | 151900 | 10342563750 | 46050 | 45850 | 46050 | 45850 | 401 |
| 235 | 20230726 | 151800 | 10324123500 | 45850 | 45850 | 45950 | 45850 | 1097 |
| 236 | 20230726 | 151700 | 10273767200 | 45900 | 45950 | 46000 | 45850 | 1501 |
| 237 | 20230726 | 151600 | 10204855550 | 45950 | 46050 | 46050 | 45950 | 1002 |
| 238 | 20230726 | 151500 | 10158778050 | 46050 | 46000 | 46050 | 46000 | 334 |
| 239 | 20230726 | 151400 | 10143398250 | 46050 | 46000 | 46050 | 46000 | 72 |
| 240 | 20230726 | 151300 | 10140085500 | 46000 | 46050 | 46100 | 46000 | 293 |
| 241 | 20230726 | 151200 | 10126589000 | 46050 | 46000 | 46100 | 45950 | 325 |
| 242 | 20230726 | 151100 | 10111630450 | 45950 | 46050 | 46150 | 45950 | 1769 |
| 243 | 20230726 | 151000 | 10030166050 | 46050 | 45900 | 46050 | 45800 | 777 |
| 244 | 20230726 | 150900 | 9994451650 | 45850 | 45800 | 45850 | 45750 | 1434 |
| 245 | 20230726 | 150800 | 9928774250 | 45800 | 45750 | 45800 | 45700 | 203 |
| 246 | 20230726 | 150700 | 9919489250 | 45750 | 45750 | 45750 | 45700 | 283 |
| 247 | 20230726 | 150600 | 9906548000 | 45750 | 45750 | 45750 | 45700 | 100 |
| 248 | 20230726 | 150500 | 9901975100 | 45700 | 45700 | 45750 | 45650 | 271 |
| 249 | 20230726 | 150400 | 9889589900 | 45650 | 45700 | 45700 | 45650 | 109 |
| 250 | 20230726 | 150300 | 9884609000 | 45700 | 45750 | 45800 | 45650 | 584 |
| 251 | 20230726 | 150200 | 9857893550 | 45700 | 45700 | 45750 | 45700 | 239 |
| 252 | 20230726 | 150100 | 9846966000 | 45700 | 45650 | 45700 | 45650 | 357 |
| 253 | 20230726 | 150000 | 9830659150 | 45700 | 45700 | 45700 | 45650 | 34 |
| 254 | 20230726 | 145900 | 9829106050 | 45650 | 45550 | 45700 | 45550 | 240 |
| 255 | 20230726 | 145800 | 9818165500 | 45550 | 45550 | 45550 | 45550 | 31 |
| 256 | 20230726 | 145700 | 9816753450 | 45550 | 45550 | 45550 | 45550 | 23 |
| 257 | 20230726 | 145600 | 9815705800 | 45550 | 45500 | 45550 | 45450 | 407 |
| 258 | 20230726 | 145500 | 9797187700 | 45500 | 45600 | 45600 | 45450 | 175 |
| 259 | 20230726 | 145400 | 9789226150 | 45550 | 45500 | 45650 | 45450 | 240 |
| 260 | 20230726 | 145300 | 9778303500 | 45500 | 45450 | 45650 | 45450 | 462 |
| 261 | 20230726 | 145200 | 9757260600 | 45400 | 45450 | 45500 | 45400 | 1038 |
| 262 | 20230726 | 145100 | 9710094950 | 45450 | 45450 | 45450 | 45450 | 507 |
| 263 | 20230726 | 145000 | 9687051800 | 45450 | 45450 | 45450 | 45400 | 17 |
| 264 | 20230726 | 144900 | 9686279500 | 45400 | 45450 | 45450 | 45400 | 71 |
| 265 | 20230726 | 144800 | 9683053700 | 45450 | 45450 | 45450 | 45400 | 9 |
| 266 | 20230726 | 144700 | 9682644850 | 45450 | 45450 | 45450 | 45400 | 44 |
| 267 | 20230726 | 144600 | 9680647050 | 45400 | 45400 | 45450 | 45400 | 242 |
| 268 | 20230726 | 144500 | 9669649700 | 45450 | 45450 | 45450 | 45400 | 214 |
| 269 | 20230726 | 144400 | 9659928450 | 45400 | 45450 | 45450 | 45400 | 84 |
| 270 | 20230726 | 144300 | 9656114800 | 45450 | 45450 | 45450 | 45400 | 208 |
| 271 | 20230726 | 144200 | 9646661300 | 45450 | 45450 | 45450 | 45450 | 121 |
| 272 | 20230726 | 144100 | 9641161850 | 45450 | 45450 | 45450 | 45400 | 37 |
| 273 | 20230726 | 144000 | 9639480450 | 45400 | 45450 | 45450 | 45400 | 25 |
| 274 | 20230726 | 143900 | 9638344900 | 45400 | 45450 | 45450 | 45400 | 133 |
| 275 | 20230726 | 143800 | 9632305550 | 45400 | 45450 | 45450 | 45400 | 99 |
| 276 | 20230726 | 143700 | 9627810800 | 45400 | 45400 | 45450 | 45400 | 118 |
| 277 | 20230726 | 143600 | 9622448450 | 45400 | 45450 | 45450 | 45400 | 173 |
| 278 | 20230726 | 143500 | 9614587550 | 45450 | 45450 | 45450 | 45450 | 2 |
| 279 | 20230726 | 143400 | 9614496650 | 45450 | 45450 | 45450 | 45450 | 202 |
| 280 | 20230726 | 143300 | 9605315750 | 45350 | 45450 | 45450 | 45300 | 10 |
| 281 | 20230726 | 143200 | 9604861500 | 45450 | 45300 | 45450 | 45300 | 603 |
| 282 | 20230726 | 143100 | 9577487250 | 45400 | 45400 | 45400 | 45300 | 221 |
| 283 | 20230726 | 143000 | 9567455700 | 45450 | 45400 | 45450 | 45300 | 989 |
| 284 | 20230726 | 142900 | 9522593400 | 45350 | 45300 | 45400 | 45300 | 475 |
| 285 | 20230726 | 142800 | 9501050550 | 45350 | 45350 | 45350 | 45350 | 3 |
| 286 | 20230726 | 142700 | 9500914500 | 45300 | 45300 | 45350 | 45300 | 338 |
| 287 | 20230726 | 142600 | 9485602600 | 45300 | 45300 | 45300 | 45300 | 3 |
| 288 | 20230726 | 142500 | 9485466700 | 45300 | 45300 | 45300 | 45250 | 26 |
| 289 | 20230726 | 142400 | 9484288950 | 45250 | 45300 | 45300 | 45250 | 30 |
| 290 | 20230726 | 142300 | 9482931150 | 45300 | 45300 | 45300 | 45250 | 73 |
| 291 | 20230726 | 142200 | 9479625650 | 45300 | 45250 | 45300 | 45250 | 179 |
| 292 | 20230726 | 142100 | 9471517000 | 45300 | 45350 | 45350 | 45300 | 192 |
| 293 | 20230726 | 142000 | 9462819350 | 45350 | 45400 | 45400 | 45300 | 287 |
| 294 | 20230726 | 141900 | 9449807350 | 45350 | 45350 | 45350 | 45350 | 109 |
| 295 | 20230726 | 141800 | 9444864200 | 45350 | 45400 | 45400 | 45300 | 118 |
| 296 | 20230726 | 141700 | 9439512850 | 45400 | 45300 | 45400 | 45250 | 57 |
| 297 | 20230726 | 141600 | 9436929550 | 45350 | 45300 | 45350 | 45250 | 839 |
| 298 | 20230726 | 141500 | 9398918150 | 45250 | 45300 | 45300 | 45250 | 182 |
| 299 | 20230726 | 141400 | 9390676050 | 45250 | 45250 | 45300 | 45250 | 108 |
| 300 | 20230726 | 141300 | 9385785450 | 45300 | 45250 | 45300 | 45250 | 88 |
| 301 | 20230726 | 141200 | 9381803150 | 45300 | 45250 | 45300 | 45250 | 257 |
| 302 | 20230726 | 141100 | 9370167750 | 45250 | 45200 | 45250 | 45200 | 195 |
| 303 | 20230726 | 141000 | 9361344150 | 45300 | 45300 | 45300 | 45200 | 605 |
| 304 | 20230726 | 140900 | 9333968400 | 45250 | 45250 | 45300 | 45250 | 152 |
| 305 | 20230726 | 140800 | 9327089350 | 45300 | 45300 | 45300 | 45250 | 210 |
| 306 | 20230726 | 140700 | 9317577350 | 45350 | 45300 | 45350 | 45250 | 444 |
| 307 | 20230726 | 140600 | 9297464250 | 45300 | 45250 | 45300 | 45250 | 56 |
| 308 | 20230726 | 140500 | 9294929700 | 45300 | 45300 | 45300 | 45250 | 40 |
| 309 | 20230726 | 140400 | 9293119500 | 45200 | 45300 | 45300 | 45200 | 543 |
| 310 | 20230726 | 140300 | 9268556750 | 45250 | 45250 | 45350 | 45250 | 336 |
| 311 | 20230726 | 140200 | 9253348550 | 45250 | 45250 | 45300 | 45250 | 835 |
| 312 | 20230726 | 140100 | 9215561700 | 45250 | 45300 | 45400 | 45150 | 505 |
| 313 | 20230726 | 140000 | 9192736500 | 45350 | 45600 | 45600 | 45150 | 1789 |
| 314 | 20230726 | 135900 | 9111399850 | 45600 | 45600 | 45650 | 45550 | 535 |
| 315 | 20230726 | 135800 | 9087003750 | 45600 | 45600 | 45650 | 45600 | 83 |
| 316 | 20230726 | 135700 | 9083217850 | 45600 | 45600 | 45650 | 45600 | 1007 |
| 317 | 20230726 | 135600 | 9037298300 | 45600 | 45650 | 45650 | 45550 | 1056 |
| 318 | 20230726 | 135500 | 8989140400 | 45650 | 45600 | 45650 | 45500 | 799 |
| 319 | 20230726 | 135400 | 8952718350 | 45600 | 45500 | 45600 | 45450 | 1055 |
| 320 | 20230726 | 135300 | 8904682150 | 45500 | 45450 | 45500 | 45450 | 174 |
| 321 | 20230726 | 135200 | 8896770200 | 45450 | 45300 | 45500 | 45250 | 634 |
| 322 | 20230726 | 135100 | 8867994400 | 45250 | 45150 | 45250 | 45150 | 132 |
| 323 | 20230726 | 135000 | 8862023150 | 45150 | 45300 | 45300 | 45150 | 331 |
| 324 | 20230726 | 134900 | 8847060600 | 45300 | 45250 | 45300 | 45200 | 437 |
| 325 | 20230726 | 134800 | 8827279250 | 45250 | 45250 | 45250 | 45200 | 43 |
| 326 | 20230726 | 134700 | 8825334350 | 45200 | 45250 | 45250 | 45200 | 612 |
| 327 | 20230726 | 134600 | 8797645250 | 45250 | 45250 | 45300 | 45200 | 241 |
| 328 | 20230726 | 134500 | 8786739750 | 45250 | 45250 | 45300 | 45200 | 342 |
| 329 | 20230726 | 134400 | 8771266950 | 45200 | 45200 | 45300 | 45200 | 378 |
| 330 | 20230726 | 134300 | 8754167150 | 45150 | 45100 | 45150 | 45100 | 176 |
| 331 | 20230726 | 134200 | 8746222550 | 45100 | 45200 | 45250 | 45100 | 372 |
| 332 | 20230726 | 134100 | 8729425300 | 45200 | 45200 | 45250 | 45200 | 84 |
| 333 | 20230726 | 134000 | 8725628350 | 45300 | 45550 | 45550 | 45250 | 305 |
| 334 | 20230726 | 133900 | 8711793150 | 45550 | 45600 | 45700 | 45500 | 738 |
| 335 | 20230726 | 133800 | 8678111150 | 45550 | 45400 | 45550 | 45350 | 757 |
| 336 | 20230726 | 133700 | 8643689900 | 45400 | 45200 | 45400 | 45200 | 606 |
| 337 | 20230726 | 133600 | 8616245300 | 45250 | 45200 | 45250 | 45200 | 293 |
| 338 | 20230726 | 133500 | 8603001150 | 45200 | 45000 | 45200 | 45000 | 1092 |
| 339 | 20230726 | 133400 | 8553748050 | 44950 | 44950 | 45000 | 44950 | 165 |
| 340 | 20230726 | 133300 | 8546330400 | 44950 | 44950 | 44950 | 44900 | 288 |
| 341 | 20230726 | 133200 | 8533386600 | 45000 | 44950 | 45000 | 44950 | 111 |
| 342 | 20230726 | 133100 | 8528394400 | 44950 | 45000 | 45050 | 44950 | 387 |
| 343 | 20230726 | 133000 | 8510980550 | 45000 | 45050 | 45050 | 45000 | 91 |
| 344 | 20230726 | 132900 | 8506882700 | 45000 | 45050 | 45050 | 45000 | 200 |
| 345 | 20230726 | 132800 | 8497875000 | 45050 | 45050 | 45050 | 45000 | 46 |
| 346 | 20230726 | 132700 | 8495804700 | 45050 | 45050 | 45050 | 45000 | 150 |
| 347 | 20230726 | 132600 | 8489047400 | 45000 | 44950 | 45050 | 44950 | 129 |
| 348 | 20230726 | 132500 | 8483244050 | 45000 | 45050 | 45100 | 44900 | 491 |
| 349 | 20230726 | 132400 | 8461139850 | 45000 | 44850 | 45000 | 44850 | 2006 |
| 350 | 20230726 | 132300 | 8370973450 | 44850 | 44750 | 44900 | 44750 | 1313 |
| 351 | 20230726 | 132200 | 8312187550 | 44700 | 44700 | 44750 | 44650 | 203 |
| 352 | 20230726 | 132100 | 8303112050 | 44650 | 44650 | 44700 | 44650 | 366 |
| 353 | 20230726 | 132000 | 8286764700 | 44700 | 44750 | 44750 | 44650 | 79 |
| 354 | 20230726 | 131900 | 8283233700 | 44750 | 44600 | 44750 | 44600 | 1514 |
| 355 | 20230726 | 131800 | 8215583050 | 44650 | 44650 | 44650 | 44600 | 416 |
| 356 | 20230726 | 131700 | 8197010800 | 44650 | 44650 | 44650 | 44600 | 178 |
| 357 | 20230726 | 131600 | 8189065200 | 44650 | 44700 | 44700 | 44600 | 163 |
| 358 | 20230726 | 131500 | 8181785500 | 44700 | 44650 | 44700 | 44650 | 207 |
| 359 | 20230726 | 131400 | 8172533750 | 44650 | 44650 | 44700 | 44600 | 341 |
| 360 | 20230726 | 131300 | 8157317050 | 44700 | 44600 | 44700 | 44600 | 722 |
| 361 | 20230726 | 131200 | 8125080550 | 44650 | 44650 | 44650 | 44600 | 267 |
| 362 | 20230726 | 131100 | 8113163200 | 44650 | 44600 | 44650 | 44600 | 522 |
| 363 | 20230726 | 131000 | 8089868900 | 44600 | 44650 | 44650 | 44600 | 23 |
| 364 | 20230726 | 130900 | 8088842200 | 44600 | 44600 | 44650 | 44600 | 461 |
| 365 | 20230726 | 130800 | 8068276450 | 44650 | 44600 | 44650 | 44600 | 171 |
| 366 | 20230726 | 130700 | 8060647350 | 44600 | 44650 | 44650 | 44600 | 67 |
| 367 | 20230726 | 130600 | 8057656550 | 44650 | 44650 | 44700 | 44600 | 1631 |
| 368 | 20230726 | 130500 | 7984873350 | 44700 | 44650 | 44700 | 44650 | 296 |
| 369 | 20230726 | 130400 | 7971653400 | 44650 | 44700 | 44700 | 44650 | 222 |
| 370 | 20230726 | 130300 | 7961740950 | 44650 | 44700 | 44700 | 44650 | 43 |
| 371 | 20230726 | 130200 | 7959820800 | 44700 | 44700 | 44700 | 44650 | 212 |
| 372 | 20230726 | 130100 | 7950351650 | 44700 | 44700 | 44700 | 44650 | 524 |
| 373 | 20230726 | 130000 | 7926954400 | 44650 | 44700 | 44700 | 44650 | 78 |
| 374 | 20230726 | 125900 | 7923470400 | 44650 | 44700 | 44700 | 44650 | 210 |
| 375 | 20230726 | 125800 | 7914093100 | 44650 | 44650 | 44700 | 44650 | 112 |
| 376 | 20230726 | 125700 | 7909089600 | 44700 | 44650 | 44700 | 44650 | 1503 |
| 377 | 20230726 | 125600 | 7841980050 | 44650 | 44650 | 44700 | 44650 | 136 |
| 378 | 20230726 | 125500 | 7835906850 | 44650 | 44650 | 44700 | 44650 | 50 |
| 379 | 20230726 | 125400 | 7833672950 | 44650 | 44650 | 44700 | 44650 | 363 |
| 380 | 20230726 | 125300 | 7817464900 | 44650 | 44650 | 44650 | 44600 | 189 |
| 381 | 20230726 | 125200 | 7809029400 | 44650 | 44650 | 44650 | 44600 | 81 |
| 382 | 20230726 | 125100 | 7805414500 | 44650 | 44600 | 44650 | 44600 | 389 |
| 383 | 20230726 | 125000 | 7788047800 | 44650 | 44600 | 44650 | 44600 | 237 |
| 384 | 20230726 | 124900 | 7777469850 | 44650 | 44700 | 44700 | 44600 | 2423 |
| 385 | 20230726 | 124800 | 7669301750 | 44700 | 44700 | 44700 | 44650 | 93 |
| 386 | 20230726 | 124700 | 7665144950 | 44700 | 44650 | 44700 | 44650 | 113 |
| 387 | 20230726 | 124600 | 7660099350 | 44650 | 44700 | 44700 | 44650 | 64 |
| 388 | 20230726 | 124500 | 7657238650 | 44700 | 44700 | 44750 | 44700 | 1286 |
| 389 | 20230726 | 124400 | 7599751950 | 44750 | 44700 | 44750 | 44700 | 217 |
| 390 | 20230726 | 124300 | 7590046800 | 44750 | 44750 | 44750 | 44700 | 236 |
| 391 | 20230726 | 124200 | 7579486300 | 44750 | 44700 | 44750 | 44700 | 78 |
| 392 | 20230726 | 124100 | 7575999550 | 44700 | 44700 | 44750 | 44700 | 239 |
| 393 | 20230726 | 124000 | 7565312200 | 44700 | 44700 | 44750 | 44700 | 46 |
| 394 | 20230726 | 123900 | 7563255350 | 44700 | 44750 | 44750 | 44650 | 2270 |
| 395 | 20230726 | 123800 | 7461788650 | 44700 | 44700 | 44750 | 44700 | 148 |
| 396 | 20230726 | 123700 | 7455167050 | 44700 | 44750 | 44800 | 44700 | 1140 |
| 397 | 20230726 | 123600 | 7404155950 | 44800 | 44800 | 44850 | 44750 | 906 |
| 398 | 20230726 | 123500 | 7363567700 | 44850 | 44850 | 44900 | 44800 | 821 |
| 399 | 20230726 | 123400 | 7326745150 | 44850 | 44850 | 44900 | 44850 | 148 |
| 400 | 20230726 | 123300 | 7320105000 | 44850 | 44850 | 44900 | 44850 | 168 |
| 401 | 20230726 | 123200 | 7312568750 | 44850 | 45000 | 45050 | 44850 | 5121 |
| 402 | 20230726 | 123100 | 7082269750 | 45000 | 45050 | 45050 | 45000 | 337 |
| 403 | 20230726 | 123000 | 7067097700 | 45000 | 45000 | 45050 | 45000 | 1012 |
| 404 | 20230726 | 122900 | 7021551200 | 45050 | 45050 | 45100 | 45000 | 874 |
| 405 | 20230726 | 122800 | 6982181450 | 45050 | 45100 | 45100 | 45050 | 341 |
| 406 | 20230726 | 122700 | 6966819350 | 45050 | 45050 | 45100 | 45050 | 398 |
| 407 | 20230726 | 122600 | 6948888900 | 45050 | 45100 | 45100 | 45050 | 570 |
| 408 | 20230726 | 122500 | 6923210250 | 45050 | 45050 | 45100 | 45050 | 192 |
| 409 | 20230726 | 122400 | 6914559550 | 45050 | 45100 | 45100 | 45050 | 38 |
| 410 | 20230726 | 122300 | 6912846000 | 45050 | 45050 | 45100 | 45050 | 343 |
| 411 | 20230726 | 122200 | 6897383750 | 45100 | 45050 | 45100 | 45050 | 688 |
| 412 | 20230726 | 122100 | 6866367400 | 45100 | 45100 | 45100 | 45050 | 102 |
| 413 | 20230726 | 122000 | 6861772100 | 45050 | 45100 | 45100 | 45050 | 516 |
| 414 | 20230726 | 121900 | 6838504250 | 45100 | 45150 | 45150 | 45100 | 1038 |
| 415 | 20230726 | 121800 | 6791685250 | 45150 | 45100 | 45150 | 45100 | 89 |
| 416 | 20230726 | 121700 | 6787671200 | 45100 | 45100 | 45150 | 45100 | 184 |
| 417 | 20230726 | 121600 | 6779372550 | 45150 | 45150 | 45150 | 45100 | 340 |
| 418 | 20230726 | 121500 | 6764036700 | 45150 | 45100 | 45150 | 45100 | 110 |
| 419 | 20230726 | 121400 | 6759074550 | 45100 | 45200 | 45200 | 45100 | 90 |
| 420 | 20230726 | 121300 | 6755011400 | 45150 | 45150 | 45200 | 45150 | 273 |
| 421 | 20230726 | 121200 | 6742679900 | 45200 | 45100 | 45200 | 45100 | 180 |
| 422 | 20230726 | 121100 | 6734552900 | 45150 | 45150 | 45150 | 45100 | 166 |
| 423 | 20230726 | 121000 | 6727060550 | 45150 | 45150 | 45200 | 45150 | 189 |
| 424 | 20230726 | 120900 | 6718526900 | 45150 | 45150 | 45200 | 45150 | 98 |
| 425 | 20230726 | 120800 | 6714102050 | 45200 | 45200 | 45200 | 45150 | 396 |
| 426 | 20230726 | 120700 | 6696218500 | 45200 | 45150 | 45200 | 45150 | 91 |
| 427 | 20230726 | 120600 | 6692108600 | 45150 | 45150 | 45150 | 45100 | 1196 |
| 428 | 20230726 | 120500 | 6638113900 | 45150 | 45150 | 45200 | 45150 | 330 |
| 429 | 20230726 | 120400 | 6623209250 | 45200 | 45200 | 45200 | 45150 | 46 |
| 430 | 20230726 | 120300 | 6621132000 | 45200 | 45200 | 45200 | 45150 | 95 |
| 431 | 20230726 | 120200 | 6616839850 | 45150 | 45150 | 45200 | 45150 | 180 |
| 432 | 20230726 | 120100 | 6608711050 | 45200 | 45200 | 45200 | 45150 | 149 |
| 433 | 20230726 | 120000 | 6601980300 | 45150 | 45200 | 45200 | 45150 | 252 |
| 434 | 20230726 | 115900 | 6590599900 | 45200 | 45200 | 45200 | 45150 | 112 |
| 435 | 20230726 | 115800 | 6585542100 | 45200 | 45150 | 45200 | 45150 | 121 |
| 436 | 20230726 | 115700 | 6580077400 | 45150 | 45200 | 45250 | 45150 | 737 |
| 437 | 20230726 | 115600 | 6546765700 | 45250 | 45250 | 45250 | 45200 | 99 |
| 438 | 20230726 | 115500 | 6542290050 | 45250 | 45200 | 45250 | 45200 | 71 |
| 439 | 20230726 | 115400 | 6539080700 | 45250 | 45250 | 45250 | 45200 | 126 |
| 440 | 20230726 | 115300 | 6533379300 | 45200 | 45300 | 45300 | 45200 | 141 |
| 441 | 20230726 | 115200 | 6527000650 | 45250 | 45250 | 45300 | 45250 | 300 |
| 442 | 20230726 | 115100 | 6513423800 | 45300 | 45300 | 45300 | 45250 | 46 |
| 443 | 20230726 | 115000 | 6511342050 | 45300 | 45300 | 45300 | 45250 | 214 |
| 444 | 20230726 | 114900 | 6501648000 | 45300 | 45250 | 45300 | 45250 | 217 |
| 445 | 20230726 | 114800 | 6491821300 | 45300 | 45300 | 45300 | 45300 | 375 |
| 446 | 20230726 | 114700 | 6474833800 | 45250 | 45250 | 45300 | 45250 | 39 |
| 447 | 20230726 | 114600 | 6473069000 | 45250 | 45300 | 45300 | 45250 | 240 |
| 448 | 20230726 | 114500 | 6462204150 | 45300 | 45250 | 45300 | 45250 | 180 |
| 449 | 20230726 | 114400 | 6454055600 | 45250 | 45250 | 45300 | 45200 | 473 |
| 450 | 20230726 | 114300 | 6432653500 | 45200 | 45200 | 45250 | 45200 | 106 |
| 451 | 20230726 | 114200 | 6427860800 | 45200 | 45200 | 45250 | 45150 | 102 |
| 452 | 20230726 | 114100 | 6423254000 | 45200 | 45150 | 45250 | 45150 | 511 |
| 453 | 20230726 | 114000 | 6400156150 | 45200 | 45200 | 45200 | 45150 | 380 |
| 454 | 20230726 | 113900 | 6382982800 | 45150 | 45150 | 45200 | 45150 | 34 |
| 455 | 20230726 | 113800 | 6381447650 | 45150 | 45200 | 45200 | 45150 | 221 |
| 456 | 20230726 | 113700 | 6371459400 | 45150 | 45150 | 45200 | 45150 | 187 |
| 457 | 20230726 | 113600 | 6363012800 | 45150 | 45200 | 45200 | 45150 | 59 |
| 458 | 20230726 | 113500 | 6360348200 | 45150 | 45200 | 45200 | 45150 | 22 |
| 459 | 20230726 | 113400 | 6359354850 | 45150 | 45200 | 45200 | 45150 | 76 |
| 460 | 20230726 | 113300 | 6355923100 | 45200 | 45100 | 45200 | 45100 | 72 |
| 461 | 20230726 | 113200 | 6352669850 | 45200 | 45200 | 45200 | 45150 | 533 |
| 462 | 20230726 | 113100 | 6328604700 | 45200 | 45200 | 45200 | 45100 | 266 |
| 463 | 20230726 | 113000 | 6316594600 | 45200 | 45150 | 45200 | 45150 | 121 |
| 464 | 20230726 | 112900 | 6311129900 | 45100 | 45150 | 45150 | 45100 | 121 |
| 465 | 20230726 | 112800 | 6305668700 | 45150 | 45100 | 45150 | 45100 | 141 |
| 466 | 20230726 | 112700 | 6299305750 | 45100 | 45100 | 45150 | 45100 | 61 |
| 467 | 20230726 | 112600 | 6296554150 | 45100 | 45100 | 45150 | 45050 | 385 |
| 468 | 20230726 | 112500 | 6279190700 | 45100 | 45050 | 45100 | 45050 | 46 |
| 469 | 20230726 | 112400 | 6277118200 | 45050 | 45050 | 45100 | 45050 | 55 |
| 470 | 20230726 | 112300 | 6274639250 | 45150 | 45150 | 45150 | 45050 | 7 |
| 471 | 20230726 | 112200 | 6274323400 | 45050 | 45050 | 45100 | 45050 | 732 |
| 472 | 20230726 | 112100 | 6241336800 | 45150 | 45100 | 45150 | 45050 | 133 |
| 473 | 20230726 | 112000 | 6235338500 | 45100 | 45050 | 45100 | 45050 | 54 |
| 474 | 20230726 | 111900 | 6232905150 | 45100 | 45050 | 45100 | 45050 | 35 |
| 475 | 20230726 | 111800 | 6231328250 | 45050 | 45050 | 45100 | 45050 | 564 |
| 476 | 20230726 | 111700 | 6205918650 | 45050 | 45000 | 45100 | 45000 | 187 |
| 477 | 20230726 | 111600 | 6197494350 | 45050 | 45000 | 45050 | 45000 | 277 |
| 478 | 20230726 | 111500 | 6185023450 | 45000 | 45050 | 45050 | 45000 | 171 |
| 479 | 20230726 | 111400 | 6177322850 | 45050 | 45050 | 45050 | 45000 | 19 |
| 480 | 20230726 | 111300 | 6176467700 | 45050 | 45000 | 45050 | 45000 | 150 |
| 481 | 20230726 | 111200 | 6169710800 | 45000 | 45050 | 45050 | 45000 | 813 |
| 482 | 20230726 | 111100 | 6133091550 | 45050 | 45050 | 45100 | 45000 | 176 |
| 483 | 20230726 | 111000 | 6125163700 | 45000 | 45000 | 45100 | 45000 | 399 |
| 484 | 20230726 | 110900 | 6107203450 | 45050 | 45000 | 45050 | 44950 | 865 |
| 485 | 20230726 | 110800 | 6068283300 | 45000 | 45000 | 45050 | 45000 | 284 |
| 486 | 20230726 | 110700 | 6055496900 | 45000 | 45050 | 45050 | 45000 | 135 |
| 487 | 20230726 | 110600 | 6049421400 | 45000 | 45050 | 45050 | 45000 | 310 |
| 488 | 20230726 | 110500 | 6035460600 | 45050 | 45050 | 45100 | 45000 | 300 |
| 489 | 20230726 | 110400 | 6021954250 | 45050 | 45050 | 45050 | 45000 | 92 |
| 490 | 20230726 | 110300 | 6017813500 | 45000 | 45100 | 45100 | 45000 | 183 |
| 491 | 20230726 | 110200 | 6009571350 | 45150 | 45100 | 45150 | 45000 | 215 |
| 492 | 20230726 | 110100 | 5999875400 | 45100 | 45000 | 45100 | 45000 | 408 |
| 493 | 20230726 | 110000 | 5981502400 | 45000 | 45150 | 45150 | 45000 | 309 |
| 494 | 20230726 | 105900 | 5967580550 | 45100 | 45100 | 45150 | 45100 | 347 |
| 495 | 20230726 | 105800 | 5951930100 | 45100 | 45150 | 45150 | 45100 | 86 |
| 496 | 20230726 | 105700 | 5948050850 | 45100 | 45200 | 45250 | 45100 | 352 |
| 497 | 20230726 | 105600 | 5932154100 | 45250 | 45200 | 45250 | 45200 | 244 |
| 498 | 20230726 | 105500 | 5921120050 | 45200 | 45050 | 45250 | 45050 | 372 |
| 499 | 20230726 | 105400 | 5904331650 | 45050 | 45150 | 45150 | 45050 | 568 |
| 500 | 20230726 | 105300 | 5878742100 | 45050 | 45300 | 45300 | 45050 | 671 |
| 501 | 20230726 | 105200 | 5848439450 | 45250 | 45300 | 45300 | 45250 | 25 |
| 502 | 20230726 | 105100 | 5847307050 | 45250 | 45200 | 45300 | 45100 | 730 |
| 503 | 20230726 | 105000 | 5814320600 | 45150 | 45150 | 45150 | 45050 | 568 |
| 504 | 20230726 | 104900 | 5788675650 | 45150 | 44850 | 45500 | 44750 | 2276 |
| 505 | 20230726 | 104800 | 5685982400 | 44850 | 44800 | 44850 | 44700 | 798 |
| 506 | 20230726 | 104700 | 5650250650 | 44800 | 44750 | 44800 | 44750 | 188 |
| 507 | 20230726 | 104600 | 5641832200 | 44750 | 44700 | 44750 | 44650 | 428 |
| 508 | 20230726 | 104500 | 5622684650 | 44700 | 44650 | 44700 | 44650 | 721 |
| 509 | 20230726 | 104400 | 5590478650 | 44700 | 44700 | 44750 | 44650 | 1228 |
| 510 | 20230726 | 104300 | 5535589250 | 44700 | 44700 | 44750 | 44700 | 680 |
| 511 | 20230726 | 104200 | 5505193000 | 44700 | 44850 | 44850 | 44700 | 738 |
| 512 | 20230726 | 104100 | 5472163600 | 44850 | 44900 | 44900 | 44850 | 187 |
| 513 | 20230726 | 104000 | 5463772650 | 44900 | 44850 | 44900 | 44800 | 593 |
| 514 | 20230726 | 103900 | 5437193100 | 44850 | 44850 | 44900 | 44800 | 1176 |
| 515 | 20230726 | 103800 | 5384451050 | 44850 | 44800 | 44900 | 44700 | 1508 |
| 516 | 20230726 | 103700 | 5316956650 | 44800 | 44800 | 44800 | 44750 | 119 |
| 517 | 20230726 | 103600 | 5311630550 | 44800 | 44750 | 44800 | 44750 | 180 |
| 518 | 20230726 | 103500 | 5303569200 | 44750 | 44800 | 44850 | 44700 | 1198 |
| 519 | 20230726 | 103400 | 5249926350 | 44800 | 44800 | 44850 | 44800 | 146 |
| 520 | 20230726 | 103300 | 5243384200 | 44850 | 44900 | 44900 | 44800 | 162 |
| 521 | 20230726 | 103200 | 5236120550 | 44900 | 44750 | 44900 | 44750 | 704 |
| 522 | 20230726 | 103100 | 5204585750 | 44800 | 44850 | 44850 | 44750 | 734 |
| 523 | 20230726 | 103000 | 5171703350 | 44850 | 44800 | 44850 | 44700 | 193 |
| 524 | 20230726 | 102900 | 5163056650 | 44800 | 44900 | 44900 | 44800 | 494 |
| 525 | 20230726 | 102800 | 5140918950 | 44900 | 45000 | 45050 | 44850 | 834 |
| 526 | 20230726 | 102700 | 5103477450 | 45000 | 45000 | 45050 | 44950 | 909 |
| 527 | 20230726 | 102600 | 5062580250 | 45000 | 44800 | 45050 | 44800 | 269 |
| 528 | 20230726 | 102500 | 5050500100 | 44800 | 45150 | 45200 | 44550 | 3523 |
| 529 | 20230726 | 102400 | 4892803350 | 45150 | 44900 | 45150 | 44900 | 451 |
| 530 | 20230726 | 102300 | 4872507550 | 44900 | 44950 | 44950 | 44900 | 824 |
| 531 | 20230726 | 102200 | 4835489050 | 44800 | 44700 | 44850 | 44700 | 1368 |
| 532 | 20230726 | 102100 | 4774276800 | 44750 | 45000 | 45000 | 44750 | 1287 |
| 533 | 20230726 | 102000 | 4716595800 | 44950 | 45050 | 45050 | 44950 | 2665 |
| 534 | 20230726 | 101900 | 4596680350 | 45050 | 45150 | 45150 | 45050 | 2072 |
| 535 | 20230726 | 101800 | 4503289350 | 45150 | 45250 | 45350 | 45100 | 1100 |
| 536 | 20230726 | 101700 | 4453606150 | 45250 | 45300 | 45300 | 45100 | 1300 |
| 537 | 20230726 | 101600 | 4394893900 | 45150 | 45300 | 45300 | 45150 | 1736 |
| 538 | 20230726 | 101500 | 4316345350 | 45300 | 45350 | 45350 | 45300 | 460 |
| 539 | 20230726 | 101400 | 4295501100 | 45350 | 45400 | 45450 | 45350 | 472 |
| 540 | 20230726 | 101300 | 4274079600 | 45400 | 45450 | 45500 | 45350 | 916 |
| 541 | 20230726 | 101200 | 4232495700 | 45400 | 45400 | 45450 | 45350 | 741 |
| 542 | 20230726 | 101100 | 4198864500 | 45350 | 45500 | 45550 | 45350 | 2078 |
| 543 | 20230726 | 101000 | 4104393650 | 45550 | 45600 | 45600 | 45500 | 710 |
| 544 | 20230726 | 100900 | 4072056650 | 45600 | 45500 | 45600 | 45500 | 1083 |
| 545 | 20230726 | 100800 | 4022773150 | 45550 | 45600 | 45600 | 45500 | 600 |
| 546 | 20230726 | 100700 | 3995436750 | 45500 | 45500 | 45650 | 45500 | 423 |
| 547 | 20230726 | 100600 | 3976166900 | 45550 | 45550 | 45650 | 45500 | 4025 |
| 548 | 20230726 | 100500 | 3792754550 | 45550 | 45600 | 45600 | 45550 | 864 |
| 549 | 20230726 | 100400 | 3753396300 | 45600 | 45600 | 45700 | 45500 | 3924 |
| 550 | 20230726 | 100300 | 3574725000 | 45600 | 45650 | 45700 | 45550 | 1031 |
| 551 | 20230726 | 100200 | 3527701150 | 45700 | 45700 | 45800 | 45650 | 838 |
| 552 | 20230726 | 100100 | 3489433050 | 45700 | 45800 | 45800 | 45700 | 1668 |
| 553 | 20230726 | 100000 | 3413146150 | 45750 | 45750 | 45900 | 45750 | 1392 |
| 554 | 20230726 | 095900 | 3349317000 | 45750 | 45900 | 45900 | 45750 | 3625 |
| 555 | 20230726 | 095800 | 3183173400 | 45900 | 46000 | 46000 | 45900 | 1535 |
| 556 | 20230726 | 095700 | 3112684700 | 45950 | 46000 | 46050 | 45950 | 2661 |
| 557 | 20230726 | 095600 | 2990264850 | 46000 | 46050 | 46050 | 46000 | 194 |
| 558 | 20230726 | 095500 | 2981338150 | 46000 | 46050 | 46050 | 46000 | 351 |
| 559 | 20230726 | 095400 | 2965177650 | 46050 | 46050 | 46100 | 46050 | 1287 |
| 560 | 20230726 | 095300 | 2905897250 | 46100 | 46150 | 46150 | 46100 | 1982 |
| 561 | 20230726 | 095200 | 2814515100 | 46150 | 46150 | 46150 | 46100 | 362 |
| 562 | 20230726 | 095100 | 2797809050 | 46150 | 46100 | 46150 | 46100 | 337 |
| 563 | 20230726 | 095000 | 2782261350 | 46100 | 46150 | 46150 | 46100 | 368 |
| 564 | 20230726 | 094900 | 2765279000 | 46150 | 46150 | 46150 | 46100 | 438 |
| 565 | 20230726 | 094800 | 2745065450 | 46150 | 46100 | 46200 | 46100 | 539 |
| 566 | 20230726 | 094700 | 2720191050 | 46100 | 46150 | 46150 | 46100 | 381 |
| 567 | 20230726 | 094600 | 2702616550 | 46150 | 46100 | 46150 | 46100 | 501 |
| 568 | 20230726 | 094500 | 2679498750 | 46150 | 46150 | 46150 | 46100 | 209 |
| 569 | 20230726 | 094400 | 2669853950 | 46150 | 46100 | 46150 | 46100 | 304 |
| 570 | 20230726 | 094300 | 2655826600 | 46100 | 46150 | 46200 | 46100 | 518 |
| 571 | 20230726 | 094200 | 2631919800 | 46150 | 46150 | 46150 | 46150 | 287 |
| 572 | 20230726 | 094100 | 2618674750 | 46150 | 46150 | 46200 | 46150 | 349 |
| 573 | 20230726 | 094000 | 2602554350 | 46150 | 46200 | 46200 | 46150 | 94 |
| 574 | 20230726 | 093900 | 2598214200 | 46200 | 46150 | 46200 | 46150 | 297 |
| 575 | 20230726 | 093800 | 2584496600 | 46150 | 46100 | 46150 | 46100 | 64 |
| 576 | 20230726 | 093700 | 2581543150 | 46100 | 46150 | 46200 | 46100 | 1624 |
| 577 | 20230726 | 093600 | 2506573250 | 46150 | 46150 | 46200 | 46150 | 1267 |
| 578 | 20230726 | 093500 | 2448101150 | 46150 | 46200 | 46200 | 46150 | 35 |
| 579 | 20230726 | 093400 | 2446485450 | 46200 | 46150 | 46200 | 46150 | 474 |
| 580 | 20230726 | 093300 | 2424590100 | 46150 | 46250 | 46250 | 46150 | 1049 |
| 581 | 20230726 | 093200 | 2376125700 | 46250 | 46200 | 46250 | 46200 | 545 |
| 582 | 20230726 | 093100 | 2350936500 | 46200 | 46200 | 46250 | 46200 | 1008 |
| 583 | 20230726 | 093000 | 2304365600 | 46200 | 46200 | 46250 | 46200 | 655 |
| 584 | 20230726 | 092900 | 2274103850 | 46200 | 46250 | 46250 | 46100 | 741 |
| 585 | 20230726 | 092800 | 2239872000 | 46150 | 46150 | 46250 | 46100 | 1058 |
| 586 | 20230726 | 092700 | 2191018150 | 46200 | 46050 | 46200 | 46000 | 772 |
| 587 | 20230726 | 092600 | 2155439500 | 46050 | 46000 | 46100 | 45850 | 1510 |
| 588 | 20230726 | 092500 | 2086091950 | 45900 | 45900 | 46000 | 45850 | 4860 |
| 589 | 20230726 | 092400 | 1862919650 | 45850 | 45800 | 45900 | 45800 | 2426 |
| 590 | 20230726 | 092300 | 1751680850 | 45800 | 45950 | 46000 | 45800 | 1064 |
| 591 | 20230726 | 092200 | 1702826650 | 46000 | 46000 | 46050 | 45950 | 2724 |
| 592 | 20230726 | 092100 | 1577584100 | 46000 | 46200 | 46200 | 46000 | 4261 |
| 593 | 20230726 | 092000 | 1381401150 | 46150 | 46250 | 46250 | 46150 | 834 |
| 594 | 20230726 | 091900 | 1342880250 | 46250 | 46350 | 46350 | 46200 | 3113 |
| 595 | 20230726 | 091800 | 1198866200 | 46350 | 46450 | 46450 | 46350 | 1238 |
| 596 | 20230726 | 091700 | 1141437550 | 46450 | 46450 | 46450 | 46400 | 493 |
| 597 | 20230726 | 091600 | 1118538700 | 46450 | 46450 | 46450 | 46400 | 909 |
| 598 | 20230726 | 091500 | 1076328700 | 46450 | 46500 | 46500 | 46450 | 2532 |
| 599 | 20230726 | 091400 | 958628450 | 46550 | 46500 | 46550 | 46500 | 248 |
| 600 | 20230726 | 091300 | 947092000 | 46550 | 46750 | 46750 | 46550 | 3793 |
| 601 | 20230726 | 091200 | 770173900 | 46750 | 46750 | 46750 | 46700 | 296 |
| 602 | 20230726 | 091100 | 756348450 | 46750 | 46800 | 46800 | 46700 | 452 |
| 603 | 20230726 | 091000 | 735216200 | 46750 | 46750 | 46800 | 46750 | 355 |
| 604 | 20230726 | 090900 | 718610700 | 46750 | 46750 | 46850 | 46700 | 1869 |
| 605 | 20230726 | 090800 | 631185800 | 46750 | 46800 | 46800 | 46650 | 2030 |
| 606 | 20230726 | 090700 | 536294400 | 46800 | 46900 | 46950 | 46800 | 1287 |
| 607 | 20230726 | 090600 | 475962250 | 46900 | 47150 | 47150 | 46900 | 3207 |
| 608 | 20230726 | 090500 | 325177350 | 47100 | 47150 | 47150 | 47100 | 962 |
| 609 | 20230726 | 090400 | 279844200 | 47150 | 47250 | 47250 | 47150 | 995 |
| 610 | 20230726 | 090300 | 232891350 | 47250 | 47350 | 47350 | 47250 | 892 |
| 611 | 20230726 | 090200 | 190698650 | 47300 | 47450 | 47500 | 47300 | 690 |
| 612 | 20230726 | 090100 | 158001200 | 47450 | 47600 | 47900 | 47450 | 1588 |
| 613 | 20230726 | 090000 | 82551600 | 47550 | 47800 | 47900 | 47500 | 1730 |