35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 200100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 2464 |
| 3 | 20230726 | 200000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20230726 | 195900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20230726 | 195800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20230726 | 195700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20230726 | 195600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20230726 | 195500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20230726 | 195400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20230726 | 195300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20230726 | 195200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20230726 | 195100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20230726 | 195000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20230726 | 194900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20230726 | 194800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20230726 | 194700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20230726 | 194600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20230726 | 194500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20230726 | 194400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20230726 | 194300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20230726 | 194200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20230726 | 194100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20230726 | 194000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20230726 | 193900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20230726 | 193800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20230726 | 193700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20230726 | 193600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20230726 | 193500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20230726 | 193400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20230726 | 193300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20230726 | 193200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20230726 | 193100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 2464 |
| 33 | 20230726 | 193000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20230726 | 192900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20230726 | 192800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20230726 | 192700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20230726 | 192600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20230726 | 192500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20230726 | 192400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20230726 | 192300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20230726 | 192200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20230726 | 192100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20230726 | 192000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20230726 | 191900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20230726 | 191800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20230726 | 191700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20230726 | 191600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20230726 | 191500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20230726 | 191400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20230726 | 191300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20230726 | 191200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20230726 | 191100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20230726 | 191000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20230726 | 190900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20230726 | 190800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20230726 | 190700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20230726 | 190600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20230726 | 190500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20230726 | 190400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20230726 | 190300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20230726 | 190200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20230726 | 190100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 2464 |
| 63 | 20230726 | 190000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20230726 | 185900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20230726 | 185800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20230726 | 185700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20230726 | 185600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20230726 | 185500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20230726 | 185400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20230726 | 185300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20230726 | 185200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20230726 | 185100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20230726 | 185000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20230726 | 184900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20230726 | 184800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20230726 | 184700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20230726 | 184600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20230726 | 184500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20230726 | 184400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20230726 | 184300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20230726 | 184200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20230726 | 184100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20230726 | 184000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20230726 | 183900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20230726 | 183800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20230726 | 183700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20230726 | 183600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20230726 | 183500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20230726 | 183400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20230726 | 183300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20230726 | 183200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20230726 | 183100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 2464 |
| 93 | 20230726 | 183000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20230726 | 182900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20230726 | 182800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20230726 | 182700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20230726 | 182600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20230726 | 182500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20230726 | 182400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20230726 | 182300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20230726 | 182200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20230726 | 182100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20230726 | 182000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20230726 | 181900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20230726 | 181800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20230726 | 181700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20230726 | 181600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20230726 | 181500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20230726 | 181400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20230726 | 181300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20230726 | 181200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20230726 | 181100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20230726 | 181000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20230726 | 180900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20230726 | 180800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20230726 | 180700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20230726 | 180600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20230726 | 180500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20230726 | 180400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20230726 | 180300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20230726 | 180200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20230726 | 180100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 2464 |
| 123 | 20230726 | 180000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20230726 | 175900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20230726 | 175800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20230726 | 175700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20230726 | 175600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20230726 | 175500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20230726 | 175400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20230726 | 175300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20230726 | 175200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20230726 | 175100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20230726 | 175000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20230726 | 174900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20230726 | 174800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20230726 | 174700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20230726 | 174600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20230726 | 174500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20230726 | 174400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20230726 | 174300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20230726 | 174200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20230726 | 174100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20230726 | 174000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20230726 | 173900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20230726 | 173800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20230726 | 173700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20230726 | 173600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20230726 | 173500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20230726 | 173400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20230726 | 173300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20230726 | 173200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20230726 | 173100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 2464 |
| 153 | 20230726 | 173000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20230726 | 172900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20230726 | 172800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20230726 | 172700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20230726 | 172600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20230726 | 172500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20230726 | 172400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20230726 | 172300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20230726 | 172200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20230726 | 172100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20230726 | 172000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20230726 | 171900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20230726 | 171800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20230726 | 171700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20230726 | 171600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20230726 | 171500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20230726 | 171400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20230726 | 171300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20230726 | 171200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20230726 | 171100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20230726 | 171000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20230726 | 170900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20230726 | 170800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20230726 | 170700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20230726 | 170600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20230726 | 170500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20230726 | 170400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20230726 | 170300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20230726 | 170200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20230726 | 170100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 2464 |
| 183 | 20230726 | 170000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20230726 | 165900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20230726 | 165800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20230726 | 165700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20230726 | 165600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20230726 | 165500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20230726 | 165400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20230726 | 165300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20230726 | 165200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20230726 | 165100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20230726 | 165000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20230726 | 164900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20230726 | 164800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20230726 | 164700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20230726 | 164600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20230726 | 164500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20230726 | 164400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20230726 | 164300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20230726 | 164200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20230726 | 164100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20230726 | 164000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20230726 | 163900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20230726 | 163800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20230726 | 163700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20230726 | 163600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20230726 | 163500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20230726 | 163400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20230726 | 163300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20230726 | 163200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20230726 | 163100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 2464 |
| 213 | 20230726 | 163000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20230726 | 162900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20230726 | 162800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20230726 | 162700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20230726 | 162600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20230726 | 162500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20230726 | 162400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20230726 | 162300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20230726 | 162200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20230726 | 162100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20230726 | 162000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20230726 | 161900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20230726 | 161800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20230726 | 161700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20230726 | 161600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20230726 | 161500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20230726 | 161400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20230726 | 161300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20230726 | 161200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20230726 | 161100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20230726 | 161000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20230726 | 160900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20230726 | 160800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20230726 | 160700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20230726 | 160600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20230726 | 160500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20230726 | 160400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20230726 | 160300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20230726 | 160200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20230726 | 160100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 2464 |
| 243 | 20230726 | 160000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20230726 | 155900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 245 | 20230726 | 155800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 246 | 20230726 | 155700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 247 | 20230726 | 155600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 248 | 20230726 | 155500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 249 | 20230726 | 155400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 250 | 20230726 | 155300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 251 | 20230726 | 155200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 252 | 20230726 | 155100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 253 | 20230726 | 155000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 254 | 20230726 | 154900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 255 | 20230726 | 154800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 256 | 20230726 | 154700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 257 | 20230726 | 154600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 258 | 20230726 | 154500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 259 | 20230726 | 154400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 260 | 20230726 | 154300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 261 | 20230726 | 154200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 262 | 20230726 | 154100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 263 | 20230726 | 154000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 264 | 20230726 | 153900 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 265 | 20230726 | 153800 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 266 | 20230726 | 153700 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 267 | 20230726 | 153600 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 268 | 20230726 | 153500 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 269 | 20230726 | 153400 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 270 | 20230726 | 153300 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 271 | 20230726 | 153200 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 272 | 20230726 | 153100 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 2464 |
| 273 | 20230726 | 153000 | 8784864900 | 44600 | 44600 | 44600 | 44600 | 2464 |
| 274 | 20230726 | 152900 | 8674970500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 275 | 20230726 | 152800 | 8674970500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 276 | 20230726 | 152700 | 8674970500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 277 | 20230726 | 152600 | 8674970500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 278 | 20230726 | 152500 | 8674970500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 279 | 20230726 | 152400 | 8674970500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 280 | 20230726 | 152300 | 8674970500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 281 | 20230726 | 152200 | 8674970500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 282 | 20230726 | 152100 | 8674970500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 283 | 20230726 | 152000 | 8674970500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 284 | 20230726 | 151900 | 8674970500 | 44650 | 44700 | 44700 | 44600 | 301 |
| 285 | 20230726 | 151800 | 8661521600 | 44700 | 44750 | 44750 | 44650 | 126 |
| 286 | 20230726 | 151700 | 8655891550 | 44750 | 44600 | 44750 | 44600 | 412 |
| 287 | 20230726 | 151600 | 8637472200 | 44600 | 44600 | 44750 | 44550 | 479 |
| 288 | 20230726 | 151500 | 8616121300 | 44600 | 44550 | 44750 | 44550 | 187 |
| 289 | 20230726 | 151400 | 8607780850 | 44750 | 44600 | 44750 | 44550 | 467 |
| 290 | 20230726 | 151300 | 8586940450 | 44600 | 44600 | 44650 | 44550 | 584 |
| 291 | 20230726 | 151200 | 8560892900 | 44600 | 44650 | 44700 | 44550 | 193 |
| 292 | 20230726 | 151100 | 8552280800 | 44700 | 44750 | 44750 | 44650 | 265 |
| 293 | 20230726 | 151000 | 8540435850 | 44750 | 44800 | 44800 | 44700 | 361 |
| 294 | 20230726 | 150900 | 8524283550 | 44750 | 44600 | 44800 | 44600 | 1219 |
| 295 | 20230726 | 150800 | 8469783400 | 44550 | 44600 | 44700 | 44550 | 277 |
| 296 | 20230726 | 150700 | 8457423950 | 44550 | 44700 | 44700 | 44550 | 134 |
| 297 | 20230726 | 150600 | 8451448950 | 44700 | 44650 | 44700 | 44650 | 410 |
| 298 | 20230726 | 150500 | 8433139200 | 44650 | 44650 | 44700 | 44450 | 672 |
| 299 | 20230726 | 150400 | 8403175700 | 44650 | 44700 | 44750 | 44650 | 123 |
| 300 | 20230726 | 150300 | 8397676850 | 44700 | 44850 | 44850 | 44700 | 207 |
| 301 | 20230726 | 150200 | 8388412350 | 44800 | 44750 | 44850 | 44550 | 623 |
| 302 | 20230726 | 150100 | 8360540750 | 44750 | 44900 | 44900 | 44700 | 185 |
| 303 | 20230726 | 150000 | 8352261550 | 44900 | 44750 | 44900 | 44750 | 444 |
| 304 | 20230726 | 145900 | 8332350450 | 44750 | 44800 | 44800 | 44700 | 403 |
| 305 | 20230726 | 145800 | 8314316550 | 44800 | 44800 | 44800 | 44750 | 112 |
| 306 | 20230726 | 145700 | 8309300800 | 44800 | 44650 | 44850 | 44650 | 473 |
| 307 | 20230726 | 145600 | 8288142750 | 44650 | 44600 | 44650 | 44550 | 348 |
| 308 | 20230726 | 145500 | 8272624150 | 44600 | 44650 | 44700 | 44600 | 513 |
| 309 | 20230726 | 145400 | 8249732000 | 44650 | 44700 | 44700 | 44400 | 264 |
| 310 | 20230726 | 145300 | 8237953700 | 44700 | 44750 | 44750 | 44400 | 164 |
| 311 | 20230726 | 145200 | 8230627300 | 44750 | 44600 | 44800 | 44550 | 408 |
| 312 | 20230726 | 145100 | 8212380750 | 44600 | 44700 | 44800 | 44600 | 315 |
| 313 | 20230726 | 145000 | 8198307200 | 44700 | 44800 | 44800 | 44700 | 258 |
| 314 | 20230726 | 144900 | 8186765050 | 44800 | 44800 | 44800 | 44700 | 374 |
| 315 | 20230726 | 144800 | 8170030700 | 44800 | 44650 | 44800 | 44250 | 1769 |
| 316 | 20230726 | 144700 | 8091264400 | 44700 | 44750 | 44750 | 44250 | 537 |
| 317 | 20230726 | 144600 | 8067321900 | 44750 | 44750 | 44750 | 44650 | 322 |
| 318 | 20230726 | 144500 | 8052926700 | 44750 | 44600 | 44800 | 44600 | 597 |
| 319 | 20230726 | 144400 | 8026235900 | 44600 | 44600 | 44650 | 44550 | 345 |
| 320 | 20230726 | 144300 | 8010849950 | 44600 | 44650 | 44650 | 44550 | 196 |
| 321 | 20230726 | 144200 | 8002108050 | 44650 | 44650 | 44700 | 44600 | 144 |
| 322 | 20230726 | 144100 | 7995679400 | 44650 | 44700 | 44750 | 44650 | 215 |
| 323 | 20230726 | 144000 | 7986071550 | 44700 | 44700 | 44700 | 44650 | 340 |
| 324 | 20230726 | 143900 | 7970884850 | 44650 | 44750 | 44750 | 44650 | 132 |
| 325 | 20230726 | 143800 | 7964986900 | 44700 | 44600 | 44750 | 44600 | 267 |
| 326 | 20230726 | 143700 | 7953061850 | 44600 | 44650 | 44650 | 44600 | 208 |
| 327 | 20230726 | 143600 | 7943782950 | 44600 | 44650 | 44650 | 44450 | 408 |
| 328 | 20230726 | 143500 | 7925604150 | 44650 | 44700 | 44700 | 44650 | 168 |
| 329 | 20230726 | 143400 | 7918099650 | 44650 | 44650 | 44700 | 44600 | 332 |
| 330 | 20230726 | 143300 | 7903283700 | 44700 | 44600 | 44750 | 44550 | 585 |
| 331 | 20230726 | 143200 | 7877133500 | 44600 | 44700 | 44700 | 44550 | 150 |
| 332 | 20230726 | 143100 | 7870436000 | 44700 | 44900 | 44900 | 44700 | 500 |
| 333 | 20230726 | 143000 | 7848040850 | 44700 | 44600 | 44850 | 44600 | 450 |
| 334 | 20230726 | 142900 | 7827926800 | 44600 | 44700 | 44700 | 44550 | 228 |
| 335 | 20230726 | 142800 | 7817758400 | 44700 | 44700 | 44700 | 44650 | 189 |
| 336 | 20230726 | 142700 | 7809312050 | 44700 | 44600 | 44700 | 44500 | 675 |
| 337 | 20230726 | 142600 | 7779185600 | 44600 | 44550 | 44650 | 44500 | 93 |
| 338 | 20230726 | 142500 | 7775042350 | 44550 | 44600 | 44650 | 44550 | 312 |
| 339 | 20230726 | 142400 | 7761130150 | 44600 | 44500 | 44600 | 44500 | 250 |
| 340 | 20230726 | 142300 | 7750001650 | 44500 | 44400 | 44500 | 44350 | 295 |
| 341 | 20230726 | 142200 | 7736894200 | 44400 | 44450 | 44450 | 44400 | 325 |
| 342 | 20230726 | 142100 | 7722461600 | 44450 | 44450 | 44450 | 44400 | 109 |
| 343 | 20230726 | 142000 | 7717618950 | 44500 | 44500 | 44500 | 44350 | 404 |
| 344 | 20230726 | 141900 | 7699679200 | 44400 | 44400 | 44550 | 44400 | 836 |
| 345 | 20230726 | 141800 | 7662518600 | 44400 | 44450 | 44550 | 44400 | 557 |
| 346 | 20230726 | 141700 | 7637746800 | 44450 | 44450 | 44500 | 44350 | 177 |
| 347 | 20230726 | 141600 | 7629883450 | 44450 | 44400 | 44450 | 44300 | 595 |
| 348 | 20230726 | 141500 | 7603485300 | 44350 | 44450 | 44450 | 44350 | 262 |
| 349 | 20230726 | 141400 | 7591852200 | 44450 | 44450 | 44450 | 44350 | 358 |
| 350 | 20230726 | 141300 | 7575959000 | 44450 | 44500 | 44500 | 44400 | 290 |
| 351 | 20230726 | 141200 | 7563068000 | 44500 | 44550 | 44550 | 44400 | 98 |
| 352 | 20230726 | 141100 | 7558710650 | 44550 | 44550 | 44550 | 44500 | 429 |
| 353 | 20230726 | 141000 | 7539614250 | 44550 | 44350 | 44550 | 44350 | 785 |
| 354 | 20230726 | 140900 | 7504719350 | 44400 | 44450 | 44450 | 44350 | 346 |
| 355 | 20230726 | 140800 | 7489356400 | 44450 | 44500 | 44500 | 44450 | 123 |
| 356 | 20230726 | 140700 | 7483888350 | 44500 | 44450 | 44550 | 44450 | 162 |
| 357 | 20230726 | 140600 | 7476680850 | 44500 | 44400 | 44600 | 44400 | 1811 |
| 358 | 20230726 | 140500 | 7396174150 | 44400 | 44450 | 44500 | 44400 | 181 |
| 359 | 20230726 | 140400 | 7388131600 | 44500 | 44600 | 44600 | 44350 | 1012 |
| 360 | 20230726 | 140300 | 7343124200 | 44550 | 44400 | 44600 | 44350 | 499 |
| 361 | 20230726 | 140200 | 7320943000 | 44400 | 44450 | 44500 | 44350 | 1256 |
| 362 | 20230726 | 140100 | 7265095850 | 44500 | 44350 | 44500 | 44300 | 529 |
| 363 | 20230726 | 140000 | 7241624450 | 44400 | 44500 | 44500 | 44350 | 262 |
| 364 | 20230726 | 135900 | 7229987050 | 44550 | 44650 | 44650 | 44550 | 827 |
| 365 | 20230726 | 135800 | 7193090900 | 44600 | 44600 | 44650 | 44600 | 313 |
| 366 | 20230726 | 135700 | 7179128900 | 44600 | 44600 | 44650 | 44600 | 432 |
| 367 | 20230726 | 135600 | 7159858900 | 44650 | 44650 | 44650 | 44600 | 315 |
| 368 | 20230726 | 135500 | 7145808700 | 44650 | 44600 | 44650 | 44550 | 436 |
| 369 | 20230726 | 135400 | 7126360700 | 44650 | 44600 | 44650 | 44600 | 829 |
| 370 | 20230726 | 135300 | 7089384600 | 44650 | 44600 | 44650 | 44600 | 344 |
| 371 | 20230726 | 135200 | 7074041150 | 44650 | 44700 | 45000 | 44600 | 1264 |
| 372 | 20230726 | 135100 | 7017512200 | 44650 | 44600 | 44700 | 44550 | 289 |
| 373 | 20230726 | 135000 | 7004614050 | 44600 | 44550 | 44650 | 44550 | 375 |
| 374 | 20230726 | 134900 | 6987891700 | 44550 | 44500 | 44650 | 44450 | 624 |
| 375 | 20230726 | 134800 | 6960094250 | 44450 | 44600 | 44600 | 44450 | 340 |
| 376 | 20230726 | 134700 | 6944956950 | 44550 | 44650 | 44650 | 44500 | 193 |
| 377 | 20230726 | 134600 | 6936350950 | 44650 | 44750 | 44750 | 44450 | 269 |
| 378 | 20230726 | 134500 | 6924357750 | 44700 | 44650 | 44800 | 44650 | 532 |
| 379 | 20230726 | 134400 | 6900563400 | 44650 | 44700 | 44750 | 44500 | 481 |
| 380 | 20230726 | 134300 | 6879082700 | 44700 | 44450 | 44750 | 44400 | 809 |
| 381 | 20230726 | 134200 | 6843089800 | 44500 | 44550 | 44750 | 44450 | 825 |
| 382 | 20230726 | 134100 | 6806356650 | 44600 | 44650 | 45450 | 44500 | 3950 |
| 383 | 20230726 | 134000 | 6628686900 | 44650 | 44750 | 44750 | 44650 | 398 |
| 384 | 20230726 | 133900 | 6610909250 | 44750 | 44950 | 44950 | 44700 | 509 |
| 385 | 20230726 | 133800 | 6588076250 | 44900 | 44900 | 44950 | 44900 | 450 |
| 386 | 20230726 | 133700 | 6567862200 | 44950 | 45000 | 45000 | 44900 | 497 |
| 387 | 20230726 | 133600 | 6545529650 | 44950 | 44900 | 45000 | 44850 | 1027 |
| 388 | 20230726 | 133500 | 6499406750 | 44900 | 44850 | 44950 | 44850 | 809 |
| 389 | 20230726 | 133400 | 6463101050 | 44850 | 44650 | 44850 | 44650 | 567 |
| 390 | 20230726 | 133300 | 6437752150 | 44700 | 44600 | 44700 | 44500 | 426 |
| 391 | 20230726 | 133200 | 6418747650 | 44600 | 44600 | 44650 | 44550 | 284 |
| 392 | 20230726 | 133100 | 6406091750 | 44600 | 44550 | 44600 | 44550 | 256 |
| 393 | 20230726 | 133000 | 6394684650 | 44550 | 44450 | 44600 | 44450 | 360 |
| 394 | 20230726 | 132900 | 6378650400 | 44550 | 44500 | 44600 | 44500 | 101 |
| 395 | 20230726 | 132800 | 6374152650 | 44600 | 44550 | 44650 | 44550 | 121 |
| 396 | 20230726 | 132700 | 6368757800 | 44650 | 44500 | 44700 | 44450 | 482 |
| 397 | 20230726 | 132600 | 6347286350 | 44500 | 44550 | 44650 | 44400 | 259 |
| 398 | 20230726 | 132500 | 6335757250 | 44500 | 44800 | 44800 | 44500 | 721 |
| 399 | 20230726 | 132400 | 6303521750 | 44800 | 44600 | 44800 | 44600 | 1024 |
| 400 | 20230726 | 132300 | 6257750350 | 44600 | 44450 | 44650 | 44450 | 2277 |
| 401 | 20230726 | 132200 | 6156300650 | 44450 | 44450 | 44500 | 44400 | 545 |
| 402 | 20230726 | 132100 | 6132079200 | 44450 | 44450 | 44450 | 44400 | 86 |
| 403 | 20230726 | 132000 | 6128259200 | 44450 | 44500 | 44500 | 44450 | 1265 |
| 404 | 20230726 | 131900 | 6072016850 | 44500 | 44300 | 44500 | 44300 | 3080 |
| 405 | 20230726 | 131800 | 5935324550 | 44300 | 44400 | 44400 | 44300 | 445 |
| 406 | 20230726 | 131700 | 5915582050 | 44400 | 44350 | 44400 | 44300 | 859 |
| 407 | 20230726 | 131600 | 5877486850 | 44350 | 44350 | 44450 | 44300 | 1754 |
| 408 | 20230726 | 131500 | 5799672000 | 44350 | 44400 | 44450 | 44350 | 784 |
| 409 | 20230726 | 131400 | 5764873350 | 44450 | 44500 | 44550 | 44400 | 306 |
| 410 | 20230726 | 131300 | 5751261150 | 44500 | 44300 | 44550 | 44300 | 2172 |
| 411 | 20230726 | 131200 | 5654818750 | 44300 | 44300 | 44450 | 44300 | 2241 |
| 412 | 20230726 | 131100 | 5555387500 | 44300 | 44300 | 44350 | 44300 | 329 |
| 413 | 20230726 | 131000 | 5540805000 | 44350 | 44200 | 44350 | 44000 | 1501 |
| 414 | 20230726 | 130900 | 5474488300 | 44350 | 44300 | 44350 | 44200 | 326 |
| 415 | 20230726 | 130800 | 5460054400 | 44300 | 44300 | 44300 | 44250 | 115 |
| 416 | 20230726 | 130700 | 5454964900 | 44250 | 44350 | 44350 | 44200 | 406 |
| 417 | 20230726 | 130600 | 5437010000 | 44300 | 44350 | 44350 | 44250 | 238 |
| 418 | 20230726 | 130500 | 5426465750 | 44300 | 44350 | 44350 | 44300 | 262 |
| 419 | 20230726 | 130400 | 5414857200 | 44300 | 44300 | 44450 | 44300 | 1410 |
| 420 | 20230726 | 130300 | 5352297250 | 44400 | 44400 | 44400 | 44350 | 832 |
| 421 | 20230726 | 130200 | 5315388550 | 44400 | 44400 | 44500 | 44300 | 813 |
| 422 | 20230726 | 130100 | 5279313750 | 44550 | 44600 | 44600 | 44400 | 79 |
| 423 | 20230726 | 130000 | 5275802650 | 44350 | 44600 | 44650 | 44350 | 860 |
| 424 | 20230726 | 125900 | 5237562850 | 44600 | 44500 | 44750 | 44500 | 172 |
| 425 | 20230726 | 125800 | 5229889000 | 44550 | 44700 | 44700 | 44500 | 153 |
| 426 | 20230726 | 125700 | 5223063900 | 44700 | 44650 | 44700 | 44600 | 221 |
| 427 | 20230726 | 125600 | 5213198250 | 44700 | 44650 | 44700 | 44650 | 79 |
| 428 | 20230726 | 125500 | 5209670200 | 44700 | 44600 | 44700 | 44600 | 390 |
| 429 | 20230726 | 125400 | 5192265300 | 44650 | 44650 | 44650 | 44600 | 137 |
| 430 | 20230726 | 125300 | 5186150500 | 44600 | 44750 | 44750 | 44600 | 135 |
| 431 | 20230726 | 125200 | 5180123700 | 44700 | 44700 | 44750 | 44700 | 148 |
| 432 | 20230726 | 125100 | 5173505250 | 44650 | 44700 | 44700 | 44650 | 38 |
| 433 | 20230726 | 125000 | 5171808050 | 44650 | 44650 | 44700 | 44650 | 144 |
| 434 | 20230726 | 124900 | 5165375550 | 44650 | 44750 | 44750 | 44600 | 273 |
| 435 | 20230726 | 124800 | 5153174750 | 44750 | 44700 | 44800 | 44650 | 106 |
| 436 | 20230726 | 124700 | 5148436950 | 44700 | 44600 | 44800 | 44600 | 176 |
| 437 | 20230726 | 124600 | 5140565700 | 44650 | 44550 | 44650 | 44550 | 275 |
| 438 | 20230726 | 124500 | 5128295300 | 44600 | 44550 | 44600 | 44500 | 596 |
| 439 | 20230726 | 124400 | 5101747300 | 44550 | 44500 | 44550 | 44500 | 129 |
| 440 | 20230726 | 124300 | 5096003200 | 44500 | 44450 | 44500 | 44400 | 2017 |
| 441 | 20230726 | 124200 | 5006387050 | 44450 | 44500 | 44550 | 44450 | 343 |
| 442 | 20230726 | 124100 | 4991127650 | 44500 | 44500 | 44550 | 44450 | 137 |
| 443 | 20230726 | 124000 | 4985029900 | 44400 | 44550 | 44550 | 44400 | 333 |
| 444 | 20230726 | 123900 | 4970202400 | 44550 | 44600 | 44600 | 44400 | 290 |
| 445 | 20230726 | 123800 | 4957310450 | 44600 | 44450 | 44600 | 44450 | 129 |
| 446 | 20230726 | 123700 | 4951569000 | 44400 | 44400 | 44450 | 44350 | 430 |
| 447 | 20230726 | 123600 | 4932468600 | 44400 | 44450 | 44450 | 44350 | 124 |
| 448 | 20230726 | 123500 | 4926962650 | 44400 | 44500 | 44550 | 44400 | 410 |
| 449 | 20230726 | 123400 | 4908728500 | 44500 | 44450 | 44500 | 44400 | 221 |
| 450 | 20230726 | 123300 | 4898907000 | 44450 | 44450 | 44450 | 44400 | 135 |
| 451 | 20230726 | 123200 | 4892909950 | 44450 | 44550 | 44550 | 44400 | 353 |
| 452 | 20230726 | 123100 | 4877211950 | 44550 | 44600 | 44600 | 44550 | 233 |
| 453 | 20230726 | 123000 | 4866828500 | 44600 | 44450 | 44600 | 44450 | 193 |
| 454 | 20230726 | 122900 | 4858236100 | 44500 | 44500 | 44550 | 44400 | 1642 |
| 455 | 20230726 | 122800 | 4785184350 | 44550 | 44550 | 44600 | 44500 | 105 |
| 456 | 20230726 | 122700 | 4780508050 | 44550 | 44750 | 44750 | 44550 | 1270 |
| 457 | 20230726 | 122600 | 4723856850 | 44800 | 44650 | 44800 | 44650 | 135 |
| 458 | 20230726 | 122500 | 4717825400 | 44650 | 44700 | 44800 | 44650 | 157 |
| 459 | 20230726 | 122400 | 4710808550 | 44650 | 44700 | 44700 | 44650 | 101 |
| 460 | 20230726 | 122300 | 4706297000 | 44650 | 44650 | 44700 | 44650 | 317 |
| 461 | 20230726 | 122200 | 4692135100 | 44650 | 44700 | 44700 | 44650 | 54 |
| 462 | 20230726 | 122100 | 4689722950 | 44700 | 44700 | 44750 | 44700 | 130 |
| 463 | 20230726 | 122000 | 4683909700 | 44700 | 44750 | 44800 | 44700 | 220 |
| 464 | 20230726 | 121900 | 4674058150 | 44700 | 44750 | 44800 | 44700 | 73 |
| 465 | 20230726 | 121800 | 4670792600 | 44700 | 44750 | 44800 | 44700 | 312 |
| 466 | 20230726 | 121700 | 4656834400 | 44800 | 44850 | 44850 | 44750 | 95 |
| 467 | 20230726 | 121600 | 4652580000 | 44850 | 44800 | 44850 | 44750 | 189 |
| 468 | 20230726 | 121500 | 4644114100 | 44800 | 44850 | 44850 | 44750 | 662 |
| 469 | 20230726 | 121400 | 4614462200 | 44800 | 44850 | 44900 | 44800 | 191 |
| 470 | 20230726 | 121300 | 4605901000 | 44950 | 44900 | 44950 | 44850 | 301 |
| 471 | 20230726 | 121200 | 4592390300 | 44850 | 44850 | 44900 | 44850 | 88 |
| 472 | 20230726 | 121100 | 4588441550 | 44900 | 44850 | 44900 | 44850 | 35 |
| 473 | 20230726 | 121000 | 4586871500 | 44850 | 44900 | 44950 | 44850 | 91 |
| 474 | 20230726 | 120900 | 4582787400 | 44950 | 44900 | 44950 | 44900 | 303 |
| 475 | 20230726 | 120800 | 4569174400 | 44900 | 44900 | 44950 | 44900 | 59 |
| 476 | 20230726 | 120700 | 4566525200 | 44850 | 44850 | 44950 | 44850 | 74 |
| 477 | 20230726 | 120600 | 4563206100 | 44850 | 44900 | 44950 | 44850 | 248 |
| 478 | 20230726 | 120500 | 4552063900 | 44850 | 44900 | 44900 | 44850 | 73 |
| 479 | 20230726 | 120400 | 4548789150 | 44900 | 44950 | 44950 | 44850 | 81 |
| 480 | 20230726 | 120300 | 4545154350 | 44950 | 44950 | 44950 | 44850 | 94 |
| 481 | 20230726 | 120200 | 4540934400 | 44950 | 44950 | 45000 | 44850 | 268 |
| 482 | 20230726 | 120100 | 4528898700 | 45000 | 44950 | 45000 | 44850 | 190 |
| 483 | 20230726 | 120000 | 4520360850 | 44950 | 44950 | 44950 | 44900 | 155 |
| 484 | 20230726 | 115900 | 4513395400 | 44950 | 44800 | 44950 | 44800 | 328 |
| 485 | 20230726 | 115800 | 4498666100 | 44850 | 44850 | 44900 | 44850 | 407 |
| 486 | 20230726 | 115700 | 4480412000 | 44850 | 44900 | 44950 | 44850 | 128 |
| 487 | 20230726 | 115600 | 4474664250 | 44950 | 44950 | 44950 | 44900 | 75 |
| 488 | 20230726 | 115500 | 4471295500 | 44900 | 44850 | 45000 | 44850 | 276 |
| 489 | 20230726 | 115400 | 4458898000 | 44950 | 44950 | 45000 | 44850 | 137 |
| 490 | 20230726 | 115300 | 4452741100 | 45000 | 44950 | 45000 | 44850 | 224 |
| 491 | 20230726 | 115200 | 4442675450 | 44900 | 44900 | 44950 | 44900 | 383 |
| 492 | 20230726 | 115100 | 4425478200 | 44900 | 45000 | 45000 | 44850 | 207 |
| 493 | 20230726 | 115000 | 4416182950 | 44950 | 45000 | 45000 | 44900 | 197 |
| 494 | 20230726 | 114900 | 4407335200 | 44950 | 44950 | 45000 | 44950 | 161 |
| 495 | 20230726 | 114800 | 4400096900 | 45000 | 45000 | 45000 | 44900 | 171 |
| 496 | 20230726 | 114700 | 4392403150 | 44950 | 44950 | 45000 | 44950 | 114 |
| 497 | 20230726 | 114600 | 4387278400 | 44950 | 44950 | 44950 | 44900 | 185 |
| 498 | 20230726 | 114500 | 4378966100 | 44950 | 45100 | 45100 | 44950 | 481 |
| 499 | 20230726 | 114400 | 4357296550 | 45100 | 45050 | 45150 | 45050 | 433 |
| 500 | 20230726 | 114300 | 4337788650 | 45050 | 45100 | 45150 | 45000 | 411 |
| 501 | 20230726 | 114200 | 4319256550 | 45150 | 45150 | 45150 | 45100 | 94 |
| 502 | 20230726 | 114100 | 4315014700 | 45150 | 45150 | 45150 | 45100 | 208 |
| 503 | 20230726 | 114000 | 4305626050 | 45150 | 45100 | 45150 | 45050 | 946 |
| 504 | 20230726 | 113900 | 4262957500 | 45100 | 45050 | 45100 | 45050 | 79 |
| 505 | 20230726 | 113800 | 4259397600 | 45100 | 45100 | 45150 | 45050 | 201 |
| 506 | 20230726 | 113700 | 4250332250 | 45150 | 45100 | 45150 | 45050 | 216 |
| 507 | 20230726 | 113600 | 4240583100 | 45150 | 45200 | 45200 | 45100 | 50 |
| 508 | 20230726 | 113500 | 4238326050 | 45150 | 45200 | 45200 | 45150 | 134 |
| 509 | 20230726 | 113400 | 4232271650 | 45200 | 45200 | 45200 | 45150 | 244 |
| 510 | 20230726 | 113300 | 4221245700 | 45200 | 45200 | 45200 | 45150 | 90 |
| 511 | 20230726 | 113200 | 4217179700 | 45200 | 45150 | 45200 | 45150 | 356 |
| 512 | 20230726 | 113100 | 4201102900 | 45150 | 45050 | 45150 | 45050 | 140 |
| 513 | 20230726 | 113000 | 4194791300 | 45050 | 45000 | 45100 | 44950 | 284 |
| 514 | 20230726 | 112900 | 4182009900 | 44950 | 44950 | 45000 | 44950 | 75 |
| 515 | 20230726 | 112800 | 4178637750 | 45050 | 44950 | 45100 | 44950 | 211 |
| 516 | 20230726 | 112700 | 4169148650 | 45100 | 45050 | 45100 | 45000 | 393 |
| 517 | 20230726 | 112600 | 4151450450 | 45100 | 45100 | 45100 | 45100 | 34 |
| 518 | 20230726 | 112500 | 4149917050 | 45100 | 45100 | 45150 | 45050 | 119 |
| 519 | 20230726 | 112400 | 4144551200 | 45100 | 45150 | 45150 | 45050 | 78 |
| 520 | 20230726 | 112300 | 4141033200 | 45150 | 45050 | 45150 | 45050 | 202 |
| 521 | 20230726 | 112200 | 4131919150 | 45150 | 45100 | 45150 | 45100 | 62 |
| 522 | 20230726 | 112100 | 4129122050 | 45100 | 45100 | 45150 | 45100 | 160 |
| 523 | 20230726 | 112000 | 4121905500 | 45100 | 45100 | 45200 | 45100 | 182 |
| 524 | 20230726 | 111900 | 4113686800 | 45100 | 45100 | 45100 | 45100 | 65 |
| 525 | 20230726 | 111800 | 4110755300 | 45150 | 45050 | 45150 | 45050 | 48 |
| 526 | 20230726 | 111700 | 4108590600 | 45050 | 45050 | 45100 | 45050 | 93 |
| 527 | 20230726 | 111600 | 4104399400 | 45100 | 45050 | 45100 | 45000 | 188 |
| 528 | 20230726 | 111500 | 4095931100 | 45000 | 45050 | 45050 | 45000 | 38 |
| 529 | 20230726 | 111400 | 4094220900 | 45050 | 45050 | 45100 | 45000 | 133 |
| 530 | 20230726 | 111300 | 4088231250 | 45050 | 45100 | 45100 | 45050 | 359 |
| 531 | 20230726 | 111200 | 4072047800 | 45050 | 45100 | 45100 | 45050 | 138 |
| 532 | 20230726 | 111100 | 4065828450 | 45100 | 45150 | 45150 | 45100 | 142 |
| 533 | 20230726 | 111000 | 4059419850 | 45150 | 45250 | 45250 | 45150 | 180 |
| 534 | 20230726 | 110900 | 4051291500 | 45250 | 45050 | 45250 | 45050 | 199 |
| 535 | 20230726 | 110800 | 4042298450 | 45000 | 45100 | 45350 | 45000 | 933 |
| 536 | 20230726 | 110700 | 4000285050 | 45100 | 45350 | 45350 | 45000 | 263 |
| 537 | 20230726 | 110600 | 3988425300 | 45350 | 45150 | 45500 | 45000 | 1498 |
| 538 | 20230726 | 110500 | 3920724450 | 45150 | 45150 | 45200 | 45100 | 200 |
| 539 | 20230726 | 110400 | 3911693600 | 45200 | 45200 | 45250 | 45150 | 172 |
| 540 | 20230726 | 110300 | 3903918500 | 45200 | 45300 | 45300 | 45150 | 197 |
| 541 | 20230726 | 110200 | 3895009150 | 45250 | 45500 | 45500 | 45250 | 774 |
| 542 | 20230726 | 110100 | 3859938900 | 45500 | 45400 | 45500 | 45350 | 503 |
| 543 | 20230726 | 110000 | 3837109800 | 45450 | 45750 | 45800 | 45400 | 251 |
| 544 | 20230726 | 105900 | 3825658550 | 45750 | 45600 | 45750 | 45550 | 531 |
| 545 | 20230726 | 105800 | 3801442750 | 45600 | 45600 | 45600 | 45550 | 348 |
| 546 | 20230726 | 105700 | 3785576550 | 45600 | 45800 | 45800 | 45550 | 368 |
| 547 | 20230726 | 105600 | 3768752400 | 45800 | 45750 | 45800 | 45600 | 226 |
| 548 | 20230726 | 105500 | 3758415650 | 45650 | 45700 | 45800 | 45500 | 1198 |
| 549 | 20230726 | 105400 | 3703803650 | 45700 | 45750 | 45750 | 45650 | 218 |
| 550 | 20230726 | 105300 | 3693836550 | 45700 | 45750 | 45800 | 45700 | 241 |
| 551 | 20230726 | 105200 | 3682811150 | 45700 | 45700 | 45800 | 45700 | 1019 |
| 552 | 20230726 | 105100 | 3636224450 | 45700 | 45650 | 45750 | 45550 | 581 |
| 553 | 20230726 | 105000 | 3609681900 | 45650 | 45500 | 45650 | 45450 | 1146 |
| 554 | 20230726 | 104900 | 3557493650 | 45500 | 45450 | 45500 | 45450 | 398 |
| 555 | 20230726 | 104800 | 3539396850 | 45450 | 45450 | 45450 | 45250 | 534 |
| 556 | 20230726 | 104700 | 3515160500 | 45450 | 45400 | 45450 | 45300 | 291 |
| 557 | 20230726 | 104600 | 3501947700 | 45250 | 45400 | 45450 | 45250 | 292 |
| 558 | 20230726 | 104500 | 3488699450 | 45350 | 45250 | 45400 | 45250 | 502 |
| 559 | 20230726 | 104400 | 3465952250 | 45300 | 45300 | 45300 | 45250 | 282 |
| 560 | 20230726 | 104300 | 3453178100 | 45250 | 45200 | 45300 | 45200 | 221 |
| 561 | 20230726 | 104200 | 3443176550 | 45200 | 45350 | 45350 | 45200 | 346 |
| 562 | 20230726 | 104100 | 3427506350 | 45400 | 45300 | 45400 | 45250 | 671 |
| 563 | 20230726 | 104000 | 3397061050 | 45300 | 45450 | 45450 | 45300 | 512 |
| 564 | 20230726 | 103900 | 3373839700 | 45450 | 45450 | 45450 | 45350 | 213 |
| 565 | 20230726 | 103800 | 3364165550 | 45450 | 45450 | 45450 | 45350 | 459 |
| 566 | 20230726 | 103700 | 3343316150 | 45450 | 45500 | 45500 | 45400 | 369 |
| 567 | 20230726 | 103600 | 3326540250 | 45500 | 45500 | 45500 | 45400 | 304 |
| 568 | 20230726 | 103500 | 3312719250 | 45500 | 45500 | 45500 | 45350 | 467 |
| 569 | 20230726 | 103400 | 3291523450 | 45500 | 45500 | 45500 | 45400 | 510 |
| 570 | 20230726 | 103300 | 3268338900 | 45450 | 45500 | 45500 | 45450 | 356 |
| 571 | 20230726 | 103200 | 3252147650 | 45500 | 45550 | 45550 | 45500 | 428 |
| 572 | 20230726 | 103100 | 3232664800 | 45550 | 45500 | 45550 | 45450 | 361 |
| 573 | 20230726 | 103000 | 3216234450 | 45500 | 45450 | 45500 | 45400 | 311 |
| 574 | 20230726 | 102900 | 3202089400 | 45450 | 45400 | 45450 | 45400 | 314 |
| 575 | 20230726 | 102800 | 3187821050 | 45450 | 45450 | 45500 | 45400 | 509 |
| 576 | 20230726 | 102700 | 3164686750 | 45450 | 45450 | 45450 | 45350 | 389 |
| 577 | 20230726 | 102600 | 3147009800 | 45400 | 45400 | 45450 | 45350 | 554 |
| 578 | 20230726 | 102500 | 3121857200 | 45400 | 45400 | 45400 | 45350 | 248 |
| 579 | 20230726 | 102400 | 3110599750 | 45400 | 45400 | 45400 | 45350 | 276 |
| 580 | 20230726 | 102300 | 3098072250 | 45400 | 45350 | 45400 | 45300 | 267 |
| 581 | 20230726 | 102200 | 3085964000 | 45350 | 45350 | 45350 | 45300 | 317 |
| 582 | 20230726 | 102100 | 3071594300 | 45350 | 45350 | 45400 | 45300 | 259 |
| 583 | 20230726 | 102000 | 3059849050 | 45350 | 45400 | 45450 | 45300 | 535 |
| 584 | 20230726 | 101900 | 3035577450 | 45400 | 45350 | 45450 | 45300 | 524 |
| 585 | 20230726 | 101800 | 3011806400 | 45400 | 45250 | 45400 | 45250 | 244 |
| 586 | 20230726 | 101700 | 3000740250 | 45250 | 45200 | 45300 | 45050 | 159 |
| 587 | 20230726 | 101600 | 2993551900 | 45200 | 45250 | 45300 | 44950 | 5061 |
| 588 | 20230726 | 101500 | 2765644000 | 45250 | 45350 | 45450 | 45000 | 2403 |
| 589 | 20230726 | 101400 | 2656973950 | 45300 | 45350 | 45350 | 45200 | 222 |
| 590 | 20230726 | 101300 | 2646918800 | 45350 | 45200 | 45350 | 45150 | 343 |
| 591 | 20230726 | 101200 | 2631399050 | 45200 | 45100 | 45200 | 45000 | 278 |
| 592 | 20230726 | 101100 | 2618865400 | 45100 | 44950 | 45100 | 44900 | 1369 |
| 593 | 20230726 | 101000 | 2557264850 | 44950 | 44900 | 44950 | 44900 | 129 |
| 594 | 20230726 | 100900 | 2551469250 | 44950 | 44950 | 44950 | 44900 | 910 |
| 595 | 20230726 | 100800 | 2510595200 | 44950 | 44950 | 44950 | 44900 | 113 |
| 596 | 20230726 | 100700 | 2505517800 | 44900 | 44950 | 44950 | 44900 | 183 |
| 597 | 20230726 | 100600 | 2497298550 | 44950 | 45000 | 45000 | 44850 | 365 |
| 598 | 20230726 | 100500 | 2480904150 | 45000 | 45000 | 45000 | 44900 | 384 |
| 599 | 20230726 | 100400 | 2463644350 | 45000 | 45000 | 45000 | 44950 | 172 |
| 600 | 20230726 | 100300 | 2455906850 | 45000 | 45000 | 45000 | 44950 | 247 |
| 601 | 20230726 | 100200 | 2444800250 | 45000 | 45000 | 45100 | 44950 | 296 |
| 602 | 20230726 | 100100 | 2431474050 | 45000 | 45050 | 45050 | 44950 | 631 |
| 603 | 20230726 | 100000 | 2403077600 | 45000 | 45000 | 45100 | 45000 | 1405 |
| 604 | 20230726 | 095900 | 2339841950 | 45000 | 45000 | 45050 | 44900 | 847 |
| 605 | 20230726 | 095800 | 2301748800 | 45000 | 45000 | 45000 | 44950 | 1284 |
| 606 | 20230726 | 095700 | 2243980650 | 45000 | 44950 | 45000 | 44950 | 377 |
| 607 | 20230726 | 095600 | 2227027700 | 45000 | 45000 | 45050 | 45000 | 257 |
| 608 | 20230726 | 095500 | 2215461950 | 45000 | 45050 | 45050 | 44900 | 371 |
| 609 | 20230726 | 095400 | 2198771350 | 45050 | 45000 | 45100 | 44900 | 1266 |
| 610 | 20230726 | 095300 | 2141861300 | 45000 | 45000 | 45100 | 44950 | 738 |
| 611 | 20230726 | 095200 | 2108650500 | 44950 | 44950 | 45000 | 44900 | 315 |
| 612 | 20230726 | 095100 | 2094482700 | 45000 | 45100 | 45200 | 44950 | 699 |
| 613 | 20230726 | 095000 | 2062999400 | 45100 | 45000 | 45200 | 44950 | 866 |
| 614 | 20230726 | 094900 | 2023995450 | 45000 | 45150 | 45150 | 45000 | 694 |
| 615 | 20230726 | 094800 | 1992742000 | 45150 | 45100 | 45150 | 45050 | 568 |
| 616 | 20230726 | 094700 | 1967118550 | 45100 | 45150 | 45150 | 45050 | 153 |
| 617 | 20230726 | 094600 | 1960220650 | 45150 | 45150 | 45150 | 45100 | 462 |
| 618 | 20230726 | 094500 | 1939376650 | 45150 | 45150 | 45150 | 44950 | 1398 |
| 619 | 20230726 | 094400 | 1876410450 | 45150 | 45150 | 45150 | 44950 | 2110 |
| 620 | 20230726 | 094300 | 1781443450 | 45150 | 45150 | 45200 | 44950 | 234 |
| 621 | 20230726 | 094200 | 1770891150 | 45200 | 44950 | 45250 | 44950 | 415 |
| 622 | 20230726 | 094100 | 1752194800 | 45000 | 45050 | 45100 | 44900 | 1694 |
| 623 | 20230726 | 094000 | 1676004350 | 45050 | 45050 | 45200 | 44950 | 1000 |
| 624 | 20230726 | 093900 | 1630988900 | 45050 | 45200 | 45200 | 45000 | 927 |
| 625 | 20230726 | 093800 | 1589175550 | 45250 | 45050 | 45250 | 44950 | 552 |
| 626 | 20230726 | 093700 | 1564255300 | 45000 | 45150 | 45200 | 44950 | 647 |
| 627 | 20230726 | 093600 | 1535084800 | 45200 | 44900 | 45200 | 44900 | 1126 |
| 628 | 20230726 | 093500 | 1484383050 | 44900 | 44900 | 44950 | 44900 | 312 |
| 629 | 20230726 | 093400 | 1470361900 | 44950 | 44800 | 44950 | 44750 | 339 |
| 630 | 20230726 | 093300 | 1455150250 | 44850 | 44800 | 44850 | 44800 | 444 |
| 631 | 20230726 | 093200 | 1435252900 | 44800 | 44800 | 44800 | 44750 | 329 |
| 632 | 20230726 | 093100 | 1420515500 | 44800 | 44800 | 44850 | 44750 | 172 |
| 633 | 20230726 | 093000 | 1412809650 | 44700 | 44800 | 44800 | 44700 | 131 |
| 634 | 20230726 | 092900 | 1406946250 | 44800 | 44700 | 44800 | 44600 | 834 |
| 635 | 20230726 | 092800 | 1369621400 | 44650 | 44700 | 44750 | 44650 | 529 |
| 636 | 20230726 | 092700 | 1345960850 | 44750 | 44550 | 44750 | 44550 | 259 |
| 637 | 20230726 | 092600 | 1334398900 | 44500 | 44200 | 44800 | 44200 | 2610 |
| 638 | 20230726 | 092500 | 1218301700 | 44200 | 43700 | 44250 | 43250 | 2152 |
| 639 | 20230726 | 092400 | 1124030500 | 43700 | 44900 | 44900 | 43000 | 4974 |
| 640 | 20230726 | 092300 | 903818200 | 44900 | 45000 | 45050 | 44900 | 1009 |
| 641 | 20230726 | 092200 | 858441150 | 44950 | 44950 | 45000 | 44950 | 182 |
| 642 | 20230726 | 092100 | 850258600 | 44950 | 45050 | 45100 | 44950 | 1393 |
| 643 | 20230726 | 092000 | 787543550 | 45100 | 45250 | 45250 | 45100 | 1311 |
| 644 | 20230726 | 091900 | 728364150 | 45250 | 45200 | 45250 | 45200 | 136 |
| 645 | 20230726 | 091800 | 722215400 | 45200 | 45250 | 45300 | 45150 | 740 |
| 646 | 20230726 | 091700 | 688770000 | 45250 | 45200 | 45300 | 45200 | 236 |
| 647 | 20230726 | 091600 | 678091050 | 45200 | 45200 | 45250 | 45150 | 844 |
| 648 | 20230726 | 091500 | 639936050 | 45150 | 45300 | 45300 | 45150 | 900 |
| 649 | 20230726 | 091400 | 599209000 | 45350 | 45500 | 45500 | 45300 | 1874 |
| 650 | 20230726 | 091300 | 514148000 | 45450 | 45450 | 45500 | 45450 | 261 |
| 651 | 20230726 | 091200 | 502277750 | 45450 | 45500 | 45550 | 45450 | 783 |
| 652 | 20230726 | 091100 | 466670600 | 45550 | 45550 | 45550 | 45500 | 568 |
| 653 | 20230726 | 091000 | 440801200 | 45500 | 45500 | 45550 | 45500 | 340 |
| 654 | 20230726 | 090900 | 425324250 | 45500 | 45500 | 45600 | 45400 | 119 |
| 655 | 20230726 | 090800 | 419912050 | 45500 | 45400 | 45550 | 45400 | 1899 |
| 656 | 20230726 | 090700 | 333564800 | 45400 | 45450 | 45500 | 45400 | 437 |
| 657 | 20230726 | 090600 | 313706200 | 45450 | 45550 | 45550 | 45450 | 1488 |
| 658 | 20230726 | 090500 | 246004250 | 45550 | 45650 | 45650 | 45550 | 1090 |
| 659 | 20230726 | 090400 | 196291150 | 45650 | 45750 | 45750 | 45650 | 1572 |
| 660 | 20230726 | 090300 | 124461600 | 45750 | 45750 | 45750 | 45700 | 219 |
| 661 | 20230726 | 090200 | 114446150 | 45750 | 45800 | 45850 | 45750 | 840 |
| 662 | 20230726 | 090100 | 75985700 | 45900 | 45850 | 46050 | 45800 | 410 |
| 663 | 20230726 | 090000 | 57180300 | 46000 | 46350 | 46350 | 45850 | 1237 |