31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 2847 |
| 3 | 20230726 | 183900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20230726 | 183800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20230726 | 183700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20230726 | 183600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20230726 | 183500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20230726 | 183400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20230726 | 183300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20230726 | 183200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20230726 | 183100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20230726 | 183000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20230726 | 182900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20230726 | 182800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20230726 | 182700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20230726 | 182600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20230726 | 182500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20230726 | 182400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20230726 | 182300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20230726 | 182200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20230726 | 182100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20230726 | 182000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20230726 | 181900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20230726 | 181800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20230726 | 181700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20230726 | 181600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20230726 | 181500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20230726 | 181400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20230726 | 181300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20230726 | 181200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20230726 | 181100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20230726 | 181000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 2847 |
| 33 | 20230726 | 180900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20230726 | 180800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20230726 | 180700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20230726 | 180600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20230726 | 180500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20230726 | 180400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20230726 | 180300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20230726 | 180200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20230726 | 180100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20230726 | 180000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20230726 | 175900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20230726 | 175800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20230726 | 175700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20230726 | 175600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20230726 | 175500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20230726 | 175400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20230726 | 175300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20230726 | 175200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20230726 | 175100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20230726 | 175000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20230726 | 174900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20230726 | 174800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20230726 | 174700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20230726 | 174600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20230726 | 174500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20230726 | 174400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20230726 | 174300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20230726 | 174200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20230726 | 174100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20230726 | 174000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 2847 |
| 63 | 20230726 | 173900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20230726 | 173800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20230726 | 173700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20230726 | 173600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20230726 | 173500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20230726 | 173400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20230726 | 173300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20230726 | 173200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20230726 | 173100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20230726 | 173000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20230726 | 172900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20230726 | 172800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20230726 | 172700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20230726 | 172600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20230726 | 172500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20230726 | 172400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20230726 | 172300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20230726 | 172200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20230726 | 172100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20230726 | 172000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20230726 | 171900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20230726 | 171800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20230726 | 171700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20230726 | 171600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20230726 | 171500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20230726 | 171400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20230726 | 171300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20230726 | 171200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20230726 | 171100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20230726 | 171000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 2847 |
| 93 | 20230726 | 170900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20230726 | 170800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20230726 | 170700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20230726 | 170600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20230726 | 170500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20230726 | 170400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20230726 | 170300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20230726 | 170200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20230726 | 170100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20230726 | 170000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20230726 | 165900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20230726 | 165800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20230726 | 165700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20230726 | 165600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20230726 | 165500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20230726 | 165400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20230726 | 165300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20230726 | 165200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20230726 | 165100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20230726 | 165000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20230726 | 164900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20230726 | 164800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20230726 | 164700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20230726 | 164600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20230726 | 164500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20230726 | 164400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20230726 | 164300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20230726 | 164200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20230726 | 164100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20230726 | 164000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 2847 |
| 123 | 20230726 | 163900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20230726 | 163800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20230726 | 163700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20230726 | 163600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20230726 | 163500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20230726 | 163400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20230726 | 163300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20230726 | 163200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20230726 | 163100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20230726 | 163000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20230726 | 162900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20230726 | 162800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20230726 | 162700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20230726 | 162600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20230726 | 162500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20230726 | 162400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20230726 | 162300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20230726 | 162200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20230726 | 162100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20230726 | 162000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20230726 | 161900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20230726 | 161800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20230726 | 161700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20230726 | 161600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20230726 | 161500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20230726 | 161400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20230726 | 161300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20230726 | 161200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20230726 | 161100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20230726 | 161000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 2847 |
| 153 | 20230726 | 160900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20230726 | 160800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20230726 | 160700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20230726 | 160600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20230726 | 160500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20230726 | 160400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20230726 | 160300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20230726 | 160200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20230726 | 160100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20230726 | 160000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20230726 | 155900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20230726 | 155800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20230726 | 155700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20230726 | 155600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20230726 | 155500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20230726 | 155400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20230726 | 155300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20230726 | 155200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20230726 | 155100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20230726 | 155000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20230726 | 154900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20230726 | 154800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20230726 | 154700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20230726 | 154600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20230726 | 154500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20230726 | 154400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20230726 | 154300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20230726 | 154200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20230726 | 154100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20230726 | 154000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 2847 |
| 183 | 20230726 | 153900 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20230726 | 153800 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20230726 | 153700 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20230726 | 153600 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20230726 | 153500 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20230726 | 153400 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20230726 | 153300 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20230726 | 153200 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20230726 | 153100 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20230726 | 153000 | 8580818200 | 46450 | 46450 | 46450 | 46450 | 2847 |
| 193 | 20230726 | 152900 | 8448575050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20230726 | 152800 | 8448575050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20230726 | 152700 | 8448575050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20230726 | 152600 | 8448575050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20230726 | 152500 | 8448575050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20230726 | 152400 | 8448575050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20230726 | 152300 | 8448575050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20230726 | 152200 | 8448575050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20230726 | 152100 | 8448575050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20230726 | 152000 | 8448575050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20230726 | 151900 | 8448575050 | 46450 | 46300 | 46450 | 46300 | 568 |
| 204 | 20230726 | 151800 | 8422237900 | 46200 | 46150 | 46200 | 46100 | 529 |
| 205 | 20230726 | 151700 | 8397815450 | 46150 | 46150 | 46200 | 46150 | 675 |
| 206 | 20230726 | 151600 | 8366657900 | 46150 | 46200 | 46200 | 46150 | 811 |
| 207 | 20230726 | 151500 | 8329227200 | 46150 | 46250 | 46250 | 46150 | 100 |
| 208 | 20230726 | 151400 | 8324609250 | 46100 | 46000 | 46100 | 46000 | 544 |
| 209 | 20230726 | 151300 | 8299566500 | 45950 | 46000 | 46200 | 45950 | 920 |
| 210 | 20230726 | 151200 | 8257219950 | 46150 | 45950 | 46150 | 45950 | 461 |
| 211 | 20230726 | 151100 | 8236007150 | 45950 | 46000 | 46000 | 45950 | 192 |
| 212 | 20230726 | 151000 | 8227177100 | 46000 | 46000 | 46000 | 45950 | 127 |
| 213 | 20230726 | 150900 | 8221337450 | 45950 | 46050 | 46050 | 45950 | 450 |
| 214 | 20230726 | 150800 | 8200651050 | 46050 | 45950 | 46050 | 45950 | 786 |
| 215 | 20230726 | 150700 | 8164489350 | 45950 | 46050 | 46050 | 45950 | 317 |
| 216 | 20230726 | 150600 | 8149922500 | 45950 | 46000 | 46050 | 45950 | 235 |
| 217 | 20230726 | 150500 | 8139114800 | 46000 | 46000 | 46050 | 46000 | 201 |
| 218 | 20230726 | 150400 | 8129868750 | 46000 | 46000 | 46100 | 46000 | 144 |
| 219 | 20230726 | 150300 | 8123244650 | 46000 | 46150 | 46150 | 46000 | 294 |
| 220 | 20230726 | 150200 | 8109720400 | 46050 | 46100 | 46150 | 46050 | 531 |
| 221 | 20230726 | 150100 | 8085249250 | 46150 | 46200 | 46200 | 46100 | 146 |
| 222 | 20230726 | 150000 | 8078508550 | 46200 | 46300 | 46350 | 46200 | 674 |
| 223 | 20230726 | 145900 | 8047319800 | 46350 | 46250 | 46350 | 46250 | 271 |
| 224 | 20230726 | 145800 | 8034775600 | 46300 | 46250 | 46300 | 46250 | 203 |
| 225 | 20230726 | 145700 | 8025386350 | 46250 | 46250 | 46300 | 46250 | 206 |
| 226 | 20230726 | 145600 | 8015858450 | 46250 | 46250 | 46250 | 46250 | 40 |
| 227 | 20230726 | 145500 | 8014008450 | 46250 | 46150 | 46250 | 46100 | 60 |
| 228 | 20230726 | 145400 | 8011239400 | 46200 | 46100 | 46200 | 46100 | 155 |
| 229 | 20230726 | 145300 | 8004085350 | 46100 | 46000 | 46100 | 46000 | 104 |
| 230 | 20230726 | 145200 | 7999301150 | 46000 | 46050 | 46100 | 46000 | 234 |
| 231 | 20230726 | 145100 | 7988527400 | 46050 | 46150 | 46150 | 46000 | 64 |
| 232 | 20230726 | 145000 | 7985580350 | 46150 | 46050 | 46150 | 46050 | 366 |
| 233 | 20230726 | 144900 | 7968719950 | 46050 | 46000 | 46050 | 45800 | 1784 |
| 234 | 20230726 | 144800 | 7886926100 | 46200 | 46100 | 46200 | 46000 | 301 |
| 235 | 20230726 | 144700 | 7873077150 | 46100 | 46250 | 46250 | 46100 | 205 |
| 236 | 20230726 | 144600 | 7863613700 | 46250 | 46300 | 46300 | 46250 | 175 |
| 237 | 20230726 | 144500 | 7855512950 | 46300 | 46350 | 46350 | 46300 | 270 |
| 238 | 20230726 | 144400 | 7843008150 | 46300 | 46400 | 46450 | 46300 | 469 |
| 239 | 20230726 | 144300 | 7821290700 | 46350 | 46500 | 46500 | 46350 | 235 |
| 240 | 20230726 | 144200 | 7810387600 | 46450 | 46550 | 46550 | 46450 | 336 |
| 241 | 20230726 | 144100 | 7794768000 | 46550 | 46550 | 46550 | 46500 | 170 |
| 242 | 20230726 | 144000 | 7786854550 | 46550 | 46500 | 46550 | 46450 | 45 |
| 243 | 20230726 | 143900 | 7784761750 | 46550 | 46550 | 46550 | 46450 | 14 |
| 244 | 20230726 | 143800 | 7784111250 | 46550 | 46450 | 46550 | 46450 | 296 |
| 245 | 20230726 | 143700 | 7770347800 | 46450 | 46500 | 46550 | 46450 | 358 |
| 246 | 20230726 | 143600 | 7753713500 | 46500 | 46450 | 46500 | 46450 | 280 |
| 247 | 20230726 | 143500 | 7740700650 | 46450 | 46450 | 46450 | 46350 | 123 |
| 248 | 20230726 | 143400 | 7734988400 | 46350 | 46250 | 46350 | 46250 | 270 |
| 249 | 20230726 | 143300 | 7722490050 | 46250 | 46250 | 46300 | 46250 | 205 |
| 250 | 20230726 | 143200 | 7713006950 | 46250 | 46300 | 46350 | 46000 | 1025 |
| 251 | 20230726 | 143100 | 7665678750 | 46350 | 46400 | 46400 | 46350 | 319 |
| 252 | 20230726 | 143000 | 7650888650 | 46450 | 46400 | 46450 | 46350 | 48 |
| 253 | 20230726 | 142900 | 7648661400 | 46400 | 46400 | 46400 | 46400 | 11 |
| 254 | 20230726 | 142800 | 7648151000 | 46400 | 46450 | 46450 | 46350 | 245 |
| 255 | 20230726 | 142700 | 7636791450 | 46450 | 46400 | 46450 | 46400 | 262 |
| 256 | 20230726 | 142600 | 7624632000 | 46400 | 46450 | 46450 | 46400 | 689 |
| 257 | 20230726 | 142500 | 7592643400 | 46550 | 46500 | 46550 | 46450 | 21 |
| 258 | 20230726 | 142400 | 7591666900 | 46550 | 46450 | 46550 | 46450 | 123 |
| 259 | 20230726 | 142300 | 7585943000 | 46450 | 46400 | 46450 | 46400 | 14 |
| 260 | 20230726 | 142200 | 7585293300 | 46400 | 46450 | 46500 | 46350 | 554 |
| 261 | 20230726 | 142100 | 7559601900 | 46450 | 46550 | 46550 | 46400 | 1462 |
| 262 | 20230726 | 142000 | 7491655300 | 46550 | 46550 | 46550 | 46550 | 22 |
| 263 | 20230726 | 141900 | 7490631200 | 46550 | 46550 | 46550 | 46500 | 99 |
| 264 | 20230726 | 141800 | 7486026100 | 46550 | 46550 | 46550 | 46550 | 567 |
| 265 | 20230726 | 141700 | 7459632250 | 46500 | 46500 | 46550 | 46500 | 482 |
| 266 | 20230726 | 141600 | 7437213050 | 46450 | 46450 | 46500 | 46450 | 7 |
| 267 | 20230726 | 141500 | 7436887850 | 46450 | 46450 | 46500 | 46450 | 19 |
| 268 | 20230726 | 141400 | 7436005150 | 46450 | 46450 | 46450 | 46450 | 109 |
| 269 | 20230726 | 141300 | 7430942100 | 46400 | 46550 | 46550 | 46400 | 628 |
| 270 | 20230726 | 141200 | 7401761250 | 46800 | 46500 | 46800 | 46500 | 958 |
| 271 | 20230726 | 141100 | 7357107850 | 46500 | 46350 | 46550 | 46350 | 238 |
| 272 | 20230726 | 141000 | 7346036700 | 46400 | 46500 | 46600 | 46350 | 1130 |
| 273 | 20230726 | 140900 | 7293473600 | 46450 | 46400 | 46450 | 46200 | 1177 |
| 274 | 20230726 | 140800 | 7238915750 | 46350 | 46250 | 46450 | 46250 | 1150 |
| 275 | 20230726 | 140700 | 7185595400 | 46150 | 46200 | 46200 | 46150 | 511 |
| 276 | 20230726 | 140600 | 7161987250 | 46150 | 46000 | 46150 | 46000 | 386 |
| 277 | 20230726 | 140500 | 7144199450 | 46000 | 46050 | 46200 | 46000 | 326 |
| 278 | 20230726 | 140400 | 7129187550 | 46100 | 46100 | 46250 | 46050 | 365 |
| 279 | 20230726 | 140300 | 7112363650 | 46150 | 46000 | 46250 | 46000 | 237 |
| 280 | 20230726 | 140200 | 7101442550 | 46000 | 46000 | 46200 | 45800 | 1026 |
| 281 | 20230726 | 140100 | 7054298200 | 46000 | 45900 | 46150 | 45800 | 2177 |
| 282 | 20230726 | 140000 | 6954538050 | 45850 | 46000 | 46000 | 45850 | 1106 |
| 283 | 20230726 | 135900 | 6903762050 | 46000 | 46100 | 46100 | 45900 | 918 |
| 284 | 20230726 | 135800 | 6861541850 | 46050 | 46050 | 46150 | 46050 | 206 |
| 285 | 20230726 | 135700 | 6852050200 | 46100 | 46100 | 46100 | 46050 | 403 |
| 286 | 20230726 | 135600 | 6833487100 | 46100 | 46300 | 46300 | 46100 | 1303 |
| 287 | 20230726 | 135500 | 6773326350 | 46300 | 46300 | 46300 | 46250 | 133 |
| 288 | 20230726 | 135400 | 6767173150 | 46200 | 46350 | 46350 | 46150 | 1365 |
| 289 | 20230726 | 135300 | 6704070650 | 46350 | 46300 | 46350 | 46300 | 403 |
| 290 | 20230726 | 135200 | 6685411050 | 46350 | 46350 | 46350 | 46300 | 295 |
| 291 | 20230726 | 135100 | 6671737950 | 46350 | 46300 | 46400 | 46300 | 399 |
| 292 | 20230726 | 135000 | 6653236250 | 46350 | 46250 | 46350 | 46250 | 128 |
| 293 | 20230726 | 134900 | 6647310700 | 46250 | 46400 | 46450 | 46250 | 2188 |
| 294 | 20230726 | 134800 | 6546067700 | 46400 | 46400 | 46450 | 46350 | 50 |
| 295 | 20230726 | 134700 | 6543747400 | 46400 | 46500 | 46500 | 46400 | 226 |
| 296 | 20230726 | 134600 | 6533253600 | 46500 | 46400 | 46500 | 46400 | 33 |
| 297 | 20230726 | 134500 | 6531720700 | 46400 | 46350 | 46550 | 46350 | 166 |
| 298 | 20230726 | 134400 | 6524010050 | 46450 | 46500 | 46500 | 46350 | 141 |
| 299 | 20230726 | 134300 | 6517463850 | 46300 | 46250 | 46450 | 46150 | 1833 |
| 300 | 20230726 | 134200 | 6432747400 | 46250 | 46350 | 46350 | 46250 | 645 |
| 301 | 20230726 | 134100 | 6402893350 | 46350 | 46500 | 46500 | 46350 | 51 |
| 302 | 20230726 | 134000 | 6400526300 | 46500 | 46450 | 46500 | 46300 | 837 |
| 303 | 20230726 | 133900 | 6361698950 | 46450 | 46500 | 46550 | 46450 | 424 |
| 304 | 20230726 | 133800 | 6341982250 | 46550 | 46600 | 46600 | 46350 | 1184 |
| 305 | 20230726 | 133700 | 6286880600 | 46650 | 46750 | 46800 | 46600 | 646 |
| 306 | 20230726 | 133600 | 6256711400 | 46750 | 46750 | 46750 | 46750 | 409 |
| 307 | 20230726 | 133500 | 6237590650 | 46800 | 46700 | 46800 | 46650 | 1014 |
| 308 | 20230726 | 133400 | 6190189550 | 46650 | 46750 | 46750 | 46650 | 368 |
| 309 | 20230726 | 133300 | 6173005650 | 46700 | 46700 | 46750 | 46550 | 1791 |
| 310 | 20230726 | 133200 | 6089482000 | 46700 | 46850 | 46850 | 46700 | 253 |
| 311 | 20230726 | 133100 | 6077647850 | 46850 | 46750 | 46850 | 46700 | 372 |
| 312 | 20230726 | 133000 | 6060256700 | 46750 | 46800 | 46800 | 46750 | 11 |
| 313 | 20230726 | 132900 | 6059742400 | 46850 | 46850 | 46850 | 46850 | 21 |
| 314 | 20230726 | 132800 | 6058758550 | 46850 | 46800 | 46900 | 46650 | 762 |
| 315 | 20230726 | 132700 | 6023104950 | 46800 | 47000 | 47050 | 46750 | 5050 |
| 316 | 20230726 | 132600 | 5786253000 | 47000 | 46950 | 47050 | 46950 | 169 |
| 317 | 20230726 | 132500 | 5778310700 | 47050 | 46900 | 47050 | 46850 | 1075 |
| 318 | 20230726 | 132400 | 5727894500 | 46900 | 46900 | 47000 | 46750 | 998 |
| 319 | 20230726 | 132300 | 5681109550 | 46900 | 46850 | 46900 | 46850 | 154 |
| 320 | 20230726 | 132200 | 5673894200 | 46850 | 47000 | 47050 | 46850 | 154 |
| 321 | 20230726 | 132100 | 5666668350 | 47100 | 47000 | 47100 | 46800 | 814 |
| 322 | 20230726 | 132000 | 5628506650 | 46950 | 47000 | 47100 | 46900 | 170 |
| 323 | 20230726 | 131900 | 5620526750 | 47000 | 47050 | 47100 | 46850 | 276 |
| 324 | 20230726 | 131800 | 5607551650 | 47050 | 46800 | 47100 | 46650 | 91 |
| 325 | 20230726 | 131700 | 5603290400 | 46650 | 47000 | 47100 | 45900 | 1427 |
| 326 | 20230726 | 131600 | 5536947500 | 46900 | 47050 | 47100 | 46900 | 488 |
| 327 | 20230726 | 131500 | 5514013400 | 47000 | 46950 | 47050 | 46900 | 237 |
| 328 | 20230726 | 131400 | 5502885750 | 47050 | 47000 | 47050 | 46950 | 356 |
| 329 | 20230726 | 131300 | 5486164200 | 46950 | 47000 | 47050 | 46950 | 432 |
| 330 | 20230726 | 131200 | 5465863100 | 47000 | 46850 | 47050 | 46800 | 861 |
| 331 | 20230726 | 131100 | 5425465650 | 46850 | 46850 | 46850 | 46800 | 596 |
| 332 | 20230726 | 131000 | 5397543100 | 46850 | 46750 | 46850 | 46750 | 288 |
| 333 | 20230726 | 130900 | 5384075300 | 46750 | 46800 | 46800 | 46700 | 345 |
| 334 | 20230726 | 130800 | 5367945050 | 46800 | 46850 | 46850 | 46800 | 188 |
| 335 | 20230726 | 130700 | 5359141400 | 46850 | 46800 | 46850 | 46750 | 539 |
| 336 | 20230726 | 130600 | 5333907250 | 46800 | 46800 | 46850 | 46750 | 426 |
| 337 | 20230726 | 130500 | 5313965350 | 46800 | 46850 | 46850 | 46800 | 251 |
| 338 | 20230726 | 130400 | 5302218500 | 46800 | 46800 | 46850 | 46800 | 315 |
| 339 | 20230726 | 130300 | 5287463400 | 46800 | 46700 | 46800 | 46700 | 589 |
| 340 | 20230726 | 130200 | 5259922600 | 46700 | 46750 | 46800 | 46700 | 767 |
| 341 | 20230726 | 130100 | 5224061250 | 46800 | 46850 | 46850 | 46800 | 29 |
| 342 | 20230726 | 130000 | 5222704000 | 46850 | 46800 | 46850 | 46750 | 521 |
| 343 | 20230726 | 125900 | 5198317200 | 46800 | 46850 | 46850 | 46750 | 272 |
| 344 | 20230726 | 125800 | 5185588550 | 46850 | 46800 | 46850 | 46800 | 625 |
| 345 | 20230726 | 125700 | 5156322300 | 46800 | 46750 | 46800 | 46750 | 254 |
| 346 | 20230726 | 125600 | 5144447250 | 46800 | 46750 | 46800 | 46750 | 291 |
| 347 | 20230726 | 125500 | 5130836350 | 46750 | 46750 | 46750 | 46700 | 233 |
| 348 | 20230726 | 125400 | 5119946700 | 46750 | 46650 | 46750 | 46650 | 427 |
| 349 | 20230726 | 125300 | 5100007400 | 46650 | 46450 | 46700 | 46450 | 209 |
| 350 | 20230726 | 125200 | 5090269950 | 46500 | 46750 | 46750 | 46500 | 306 |
| 351 | 20230726 | 125100 | 5075983050 | 46750 | 46750 | 46750 | 46700 | 348 |
| 352 | 20230726 | 125000 | 5059721750 | 46750 | 46500 | 46800 | 46500 | 1336 |
| 353 | 20230726 | 124900 | 4997407000 | 46450 | 46550 | 46550 | 46450 | 215 |
| 354 | 20230726 | 124800 | 4987410250 | 46550 | 46550 | 46550 | 46500 | 22 |
| 355 | 20230726 | 124700 | 4986386200 | 46350 | 46100 | 46550 | 46000 | 1027 |
| 356 | 20230726 | 124600 | 4939003350 | 46150 | 46200 | 46200 | 46150 | 155 |
| 357 | 20230726 | 124500 | 4931848850 | 46200 | 46150 | 46200 | 46150 | 81 |
| 358 | 20230726 | 124400 | 4928110650 | 46150 | 46200 | 46250 | 46150 | 115 |
| 359 | 20230726 | 124300 | 4922800400 | 46200 | 46250 | 46250 | 46200 | 120 |
| 360 | 20230726 | 124200 | 4917256050 | 46200 | 46250 | 46250 | 46200 | 69 |
| 361 | 20230726 | 124100 | 4914065750 | 46300 | 46300 | 46300 | 46300 | 5 |
| 362 | 20230726 | 124000 | 4913834250 | 46250 | 46250 | 46250 | 46250 | 34 |
| 363 | 20230726 | 123900 | 4912261750 | 46250 | 46300 | 46300 | 46250 | 112 |
| 364 | 20230726 | 123800 | 4907081700 | 46300 | 46300 | 46300 | 46300 | 93 |
| 365 | 20230726 | 123700 | 4902775800 | 46350 | 46350 | 46400 | 46300 | 265 |
| 366 | 20230726 | 123600 | 4890491650 | 46300 | 46350 | 46350 | 46300 | 69 |
| 367 | 20230726 | 123500 | 4887293600 | 46300 | 46300 | 46350 | 46300 | 145 |
| 368 | 20230726 | 123400 | 4880579800 | 46300 | 46250 | 46400 | 46250 | 356 |
| 369 | 20230726 | 123300 | 4864113300 | 46250 | 46350 | 46500 | 46250 | 1426 |
| 370 | 20230726 | 123200 | 4798088400 | 46550 | 46600 | 46600 | 46250 | 1612 |
| 371 | 20230726 | 123100 | 4723327400 | 46500 | 46600 | 46600 | 46500 | 2 |
| 372 | 20230726 | 123000 | 4723234300 | 46500 | 46700 | 46700 | 46500 | 793 |
| 373 | 20230726 | 122900 | 4686305250 | 46750 | 46750 | 46750 | 46700 | 1184 |
| 374 | 20230726 | 122800 | 4630995100 | 46750 | 46800 | 46800 | 46750 | 131 |
| 375 | 20230726 | 122700 | 4624864550 | 46750 | 46800 | 46800 | 46750 | 17 |
| 376 | 20230726 | 122600 | 4624069500 | 46700 | 46750 | 46750 | 46700 | 316 |
| 377 | 20230726 | 122500 | 4609296550 | 46750 | 46750 | 46750 | 46750 | 1 |
| 378 | 20230726 | 122400 | 4609249800 | 46750 | 46700 | 46750 | 46700 | 101 |
| 379 | 20230726 | 122300 | 4604528100 | 46750 | 46750 | 46750 | 46750 | 70 |
| 380 | 20230726 | 122200 | 4601255600 | 46750 | 46750 | 46750 | 46750 | 168 |
| 381 | 20230726 | 122100 | 4593401600 | 46800 | 46850 | 46850 | 46750 | 948 |
| 382 | 20230726 | 122000 | 4549034600 | 46900 | 46900 | 46950 | 46900 | 162 |
| 383 | 20230726 | 121900 | 4541436750 | 46900 | 46900 | 46900 | 46850 | 138 |
| 384 | 20230726 | 121800 | 4534965150 | 46900 | 46900 | 46900 | 46900 | 2 |
| 385 | 20230726 | 121700 | 4534871350 | 46900 | 46900 | 46900 | 46900 | 412 |
| 386 | 20230726 | 121600 | 4515548550 | 46900 | 46900 | 46900 | 46850 | 616 |
| 387 | 20230726 | 121500 | 4486676900 | 46950 | 47000 | 47000 | 46950 | 442 |
| 388 | 20230726 | 121400 | 4465911150 | 47050 | 47000 | 47050 | 47000 | 28 |
| 389 | 20230726 | 121300 | 4464595100 | 47050 | 47050 | 47150 | 47050 | 313 |
| 390 | 20230726 | 121200 | 4449863400 | 47100 | 47150 | 47150 | 47100 | 606 |
| 391 | 20230726 | 121100 | 4421319950 | 47100 | 47150 | 47150 | 47050 | 364 |
| 392 | 20230726 | 121000 | 4404184550 | 47100 | 47150 | 47150 | 47100 | 607 |
| 393 | 20230726 | 120900 | 4375594050 | 47150 | 47250 | 47250 | 47100 | 240 |
| 394 | 20230726 | 120800 | 4364284400 | 47250 | 47300 | 47300 | 47150 | 1392 |
| 395 | 20230726 | 120700 | 4298507150 | 47300 | 47250 | 47300 | 47250 | 351 |
| 396 | 20230726 | 120600 | 4281906850 | 47250 | 47350 | 47350 | 47250 | 950 |
| 397 | 20230726 | 120500 | 4236969150 | 47350 | 47350 | 47350 | 47250 | 909 |
| 398 | 20230726 | 120400 | 4193947550 | 47300 | 47300 | 47350 | 47300 | 748 |
| 399 | 20230726 | 120300 | 4158555650 | 47350 | 47300 | 47350 | 47300 | 581 |
| 400 | 20230726 | 120200 | 4131060000 | 47300 | 47250 | 47350 | 47250 | 345 |
| 401 | 20230726 | 120100 | 4114741300 | 47250 | 47300 | 47350 | 47250 | 202 |
| 402 | 20230726 | 120000 | 4105190700 | 47300 | 47200 | 47350 | 47150 | 930 |
| 403 | 20230726 | 115900 | 4061246750 | 47200 | 47150 | 47200 | 47150 | 362 |
| 404 | 20230726 | 115800 | 4044160500 | 47150 | 47000 | 47150 | 47000 | 590 |
| 405 | 20230726 | 115700 | 4016374600 | 47000 | 46950 | 47050 | 46950 | 180 |
| 406 | 20230726 | 115600 | 4007912450 | 46950 | 46950 | 47000 | 46950 | 299 |
| 407 | 20230726 | 115500 | 3993869450 | 47000 | 47000 | 47000 | 47000 | 35 |
| 408 | 20230726 | 115400 | 3992224450 | 47000 | 46950 | 47000 | 46950 | 682 |
| 409 | 20230726 | 115300 | 3960186650 | 46950 | 47000 | 47000 | 46950 | 82 |
| 410 | 20230726 | 115200 | 3956336700 | 46950 | 46950 | 46950 | 46900 | 70 |
| 411 | 20230726 | 115100 | 3953050550 | 47000 | 46900 | 47000 | 46900 | 309 |
| 412 | 20230726 | 115000 | 3938557550 | 46900 | 47050 | 47050 | 46850 | 1464 |
| 413 | 20230726 | 114900 | 3869882150 | 47050 | 47000 | 47050 | 47000 | 588 |
| 414 | 20230726 | 114800 | 3842237250 | 47000 | 46950 | 47000 | 46900 | 870 |
| 415 | 20230726 | 114700 | 3801393600 | 46950 | 46900 | 46950 | 46850 | 1449 |
| 416 | 20230726 | 114600 | 3733453200 | 46850 | 46800 | 46900 | 46800 | 1884 |
| 417 | 20230726 | 114500 | 3645184500 | 46800 | 46800 | 46900 | 46750 | 714 |
| 418 | 20230726 | 114400 | 3611762950 | 46800 | 46750 | 46800 | 46750 | 109 |
| 419 | 20230726 | 114300 | 3606665800 | 46750 | 46700 | 46750 | 46700 | 854 |
| 420 | 20230726 | 114200 | 3566767900 | 46700 | 46700 | 46750 | 46700 | 51 |
| 421 | 20230726 | 114100 | 3564386150 | 46700 | 46550 | 46700 | 46550 | 1176 |
| 422 | 20230726 | 114000 | 3509564650 | 46550 | 46500 | 46550 | 46500 | 262 |
| 423 | 20230726 | 113900 | 3497376050 | 46450 | 46500 | 46550 | 46400 | 506 |
| 424 | 20230726 | 113800 | 3473846300 | 46500 | 46350 | 46500 | 46350 | 1221 |
| 425 | 20230726 | 113700 | 3417205600 | 46350 | 46250 | 46350 | 46200 | 1115 |
| 426 | 20230726 | 113600 | 3365586300 | 46200 | 46200 | 46250 | 46200 | 647 |
| 427 | 20230726 | 113500 | 3335694850 | 46150 | 46150 | 46150 | 46150 | 535 |
| 428 | 20230726 | 113400 | 3311004600 | 46150 | 46200 | 46200 | 46150 | 156 |
| 429 | 20230726 | 113300 | 3303805150 | 46150 | 46200 | 46200 | 46150 | 28 |
| 430 | 20230726 | 113200 | 3302512100 | 46200 | 46100 | 46200 | 46100 | 1054 |
| 431 | 20230726 | 113100 | 3253873450 | 46100 | 46100 | 46100 | 46100 | 19 |
| 432 | 20230726 | 113000 | 3252997550 | 46000 | 45950 | 46000 | 45950 | 582 |
| 433 | 20230726 | 112900 | 3226249150 | 45850 | 45900 | 45900 | 45850 | 36 |
| 434 | 20230726 | 112800 | 3224597150 | 45850 | 45850 | 45850 | 45850 | 31 |
| 435 | 20230726 | 112700 | 3223175800 | 45900 | 45900 | 45900 | 45900 | 1087 |
| 436 | 20230726 | 112600 | 3173282500 | 45850 | 45900 | 45900 | 45850 | 152 |
| 437 | 20230726 | 112500 | 3166308300 | 45850 | 45850 | 45850 | 45850 | 774 |
| 438 | 20230726 | 112400 | 3130820400 | 45850 | 45850 | 45850 | 45850 | 7 |
| 439 | 20230726 | 112300 | 3130499450 | 45850 | 45800 | 45850 | 45800 | 84 |
| 440 | 20230726 | 112200 | 3126649000 | 45800 | 45900 | 45900 | 45800 | 345 |
| 441 | 20230726 | 112100 | 3110815850 | 45850 | 45900 | 45900 | 45850 | 400 |
| 442 | 20230726 | 112000 | 3092467000 | 45950 | 45950 | 45950 | 45950 | 301 |
| 443 | 20230726 | 111900 | 3078636050 | 45950 | 45950 | 45950 | 45950 | 121 |
| 444 | 20230726 | 111800 | 3073076100 | 45850 | 45850 | 45950 | 45850 | 174 |
| 445 | 20230726 | 111700 | 3065094950 | 45950 | 45800 | 45950 | 45800 | 628 |
| 446 | 20230726 | 111600 | 3036308500 | 45800 | 45750 | 45900 | 45700 | 2401 |
| 447 | 20230726 | 111500 | 2926377150 | 45700 | 45600 | 45700 | 45550 | 474 |
| 448 | 20230726 | 111400 | 2904755100 | 45600 | 45550 | 45600 | 45500 | 526 |
| 449 | 20230726 | 111300 | 2880801450 | 45500 | 45550 | 45550 | 45500 | 21 |
| 450 | 20230726 | 111200 | 2879844950 | 45550 | 45550 | 45600 | 45500 | 154 |
| 451 | 20230726 | 111100 | 2872829250 | 45600 | 45550 | 45600 | 45500 | 422 |
| 452 | 20230726 | 111000 | 2853592950 | 45500 | 45550 | 45550 | 45500 | 204 |
| 453 | 20230726 | 110900 | 2844303350 | 45500 | 45450 | 45600 | 45450 | 233 |
| 454 | 20230726 | 110800 | 2833693100 | 45500 | 45400 | 45500 | 45400 | 185 |
| 455 | 20230726 | 110700 | 2825284350 | 45400 | 45400 | 45450 | 45350 | 333 |
| 456 | 20230726 | 110600 | 2810167300 | 45400 | 45400 | 45400 | 45400 | 133 |
| 457 | 20230726 | 110500 | 2804129100 | 45400 | 45400 | 45450 | 45400 | 202 |
| 458 | 20230726 | 110400 | 2794957150 | 45450 | 45450 | 45450 | 45400 | 30 |
| 459 | 20230726 | 110300 | 2793593700 | 45450 | 45550 | 45650 | 45400 | 2000 |
| 460 | 20230726 | 110200 | 2702588450 | 45550 | 45650 | 45650 | 45500 | 48 |
| 461 | 20230726 | 110100 | 2700402100 | 45500 | 45450 | 45550 | 45450 | 260 |
| 462 | 20230726 | 110000 | 2688571850 | 45450 | 45500 | 45600 | 45450 | 376 |
| 463 | 20230726 | 105900 | 2671461850 | 45450 | 45400 | 45450 | 45350 | 563 |
| 464 | 20230726 | 105800 | 2645896700 | 45400 | 45550 | 45550 | 45400 | 38 |
| 465 | 20230726 | 105700 | 2644168500 | 45500 | 45650 | 45650 | 45450 | 639 |
| 466 | 20230726 | 105600 | 2615083700 | 45750 | 45650 | 45750 | 45600 | 71 |
| 467 | 20230726 | 105500 | 2611842500 | 45650 | 45650 | 45750 | 45600 | 953 |
| 468 | 20230726 | 105400 | 2568292850 | 45650 | 45250 | 45650 | 45250 | 638 |
| 469 | 20230726 | 105300 | 2539326000 | 45200 | 45200 | 45250 | 45200 | 178 |
| 470 | 20230726 | 105200 | 2531274000 | 45200 | 45100 | 45200 | 45100 | 82 |
| 471 | 20230726 | 105100 | 2527572650 | 45000 | 45200 | 45200 | 45000 | 107 |
| 472 | 20230726 | 105000 | 2522750900 | 45250 | 45050 | 45250 | 45000 | 547 |
| 473 | 20230726 | 104900 | 2498099700 | 45050 | 44950 | 45200 | 44950 | 695 |
| 474 | 20230726 | 104800 | 2466804050 | 44900 | 44800 | 44900 | 44800 | 200 |
| 475 | 20230726 | 104700 | 2457836750 | 44800 | 44800 | 44800 | 44800 | 42 |
| 476 | 20230726 | 104600 | 2455955150 | 44700 | 44700 | 44700 | 44700 | 206 |
| 477 | 20230726 | 104500 | 2446746950 | 44800 | 44650 | 44800 | 44650 | 487 |
| 478 | 20230726 | 104400 | 2424973300 | 44650 | 44700 | 44700 | 44650 | 649 |
| 479 | 20230726 | 104300 | 2395971250 | 44750 | 44850 | 44850 | 44650 | 842 |
| 480 | 20230726 | 104200 | 2358268550 | 44900 | 44900 | 44950 | 44900 | 244 |
| 481 | 20230726 | 104100 | 2347312850 | 44950 | 45100 | 45150 | 44900 | 2829 |
| 482 | 20230726 | 104000 | 2219981750 | 45150 | 45150 | 45150 | 45100 | 315 |
| 483 | 20230726 | 103900 | 2205765400 | 45150 | 45150 | 45150 | 45150 | 169 |
| 484 | 20230726 | 103800 | 2198135050 | 45150 | 45150 | 45150 | 45150 | 119 |
| 485 | 20230726 | 103700 | 2192762200 | 45150 | 45200 | 45200 | 45150 | 259 |
| 486 | 20230726 | 103600 | 2181066400 | 45200 | 45200 | 45200 | 45150 | 30 |
| 487 | 20230726 | 103500 | 2179711050 | 45150 | 45150 | 45150 | 45150 | 51 |
| 488 | 20230726 | 103400 | 2177408400 | 45150 | 45200 | 45200 | 45150 | 669 |
| 489 | 20230726 | 103300 | 2147199000 | 45250 | 45150 | 45250 | 45150 | 263 |
| 490 | 20230726 | 103200 | 2135313050 | 45150 | 45200 | 45200 | 45150 | 362 |
| 491 | 20230726 | 103100 | 2118959450 | 45250 | 45200 | 45250 | 45200 | 51 |
| 492 | 20230726 | 103000 | 2116653000 | 45200 | 45200 | 45200 | 45200 | 1 |
| 493 | 20230726 | 102900 | 2116607800 | 45250 | 45150 | 45250 | 45150 | 69 |
| 494 | 20230726 | 102800 | 2113490550 | 45150 | 45150 | 45250 | 45150 | 459 |
| 495 | 20230726 | 102700 | 2092766050 | 45150 | 45150 | 45150 | 45100 | 131 |
| 496 | 20230726 | 102600 | 2086851600 | 45150 | 45200 | 45200 | 45100 | 404 |
| 497 | 20230726 | 102500 | 2068610350 | 45150 | 45250 | 45250 | 45150 | 332 |
| 498 | 20230726 | 102400 | 2053606600 | 45200 | 45200 | 45250 | 45200 | 203 |
| 499 | 20230726 | 102300 | 2044428850 | 45200 | 45200 | 45200 | 45150 | 514 |
| 500 | 20230726 | 102200 | 2021196750 | 45200 | 45250 | 45250 | 45200 | 688 |
| 501 | 20230726 | 102100 | 1990066000 | 45300 | 45300 | 45300 | 45300 | 242 |
| 502 | 20230726 | 102000 | 1979103400 | 45300 | 45350 | 45350 | 45300 | 58 |
| 503 | 20230726 | 101900 | 1976475650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 504 | 20230726 | 101800 | 1976475650 | 45350 | 45300 | 45350 | 45300 | 530 |
| 505 | 20230726 | 101700 | 1952465350 | 45300 | 45300 | 45300 | 45300 | 94 |
| 506 | 20230726 | 101600 | 1948207150 | 45300 | 45600 | 45600 | 45250 | 1344 |
| 507 | 20230726 | 101500 | 1887217100 | 45700 | 45600 | 45700 | 45600 | 342 |
| 508 | 20230726 | 101400 | 1871608150 | 45550 | 45550 | 45550 | 45550 | 76 |
| 509 | 20230726 | 101300 | 1868146350 | 45500 | 45400 | 45500 | 45400 | 96 |
| 510 | 20230726 | 101200 | 1863782450 | 45450 | 45300 | 45450 | 45300 | 494 |
| 511 | 20230726 | 101100 | 1841383150 | 45300 | 45300 | 45300 | 45300 | 113 |
| 512 | 20230726 | 101000 | 1836264250 | 45300 | 45300 | 45300 | 45250 | 72 |
| 513 | 20230726 | 100900 | 1833002700 | 45250 | 45400 | 45400 | 45250 | 1904 |
| 514 | 20230726 | 100800 | 1746726050 | 45350 | 45350 | 45350 | 45300 | 1051 |
| 515 | 20230726 | 100700 | 1699063800 | 45400 | 45400 | 45400 | 45350 | 155 |
| 516 | 20230726 | 100600 | 1692028350 | 45400 | 45400 | 45400 | 45400 | 222 |
| 517 | 20230726 | 100500 | 1681949550 | 45400 | 45400 | 45400 | 45350 | 680 |
| 518 | 20230726 | 100400 | 1651093800 | 45450 | 45500 | 45500 | 45450 | 228 |
| 519 | 20230726 | 100300 | 1640730200 | 45450 | 45500 | 45500 | 45450 | 153 |
| 520 | 20230726 | 100200 | 1633773750 | 45500 | 45450 | 45500 | 45450 | 134 |
| 521 | 20230726 | 100100 | 1627681100 | 45450 | 45550 | 45550 | 45450 | 177 |
| 522 | 20230726 | 100000 | 1619631350 | 45500 | 45600 | 45600 | 45500 | 93 |
| 523 | 20230726 | 095900 | 1615396350 | 45500 | 45450 | 45500 | 45400 | 183 |
| 524 | 20230726 | 095800 | 1607080350 | 45450 | 45550 | 45550 | 45400 | 570 |
| 525 | 20230726 | 095700 | 1581158700 | 45600 | 45600 | 45650 | 45550 | 250 |
| 526 | 20230726 | 095600 | 1569757650 | 45650 | 45650 | 45650 | 45600 | 104 |
| 527 | 20230726 | 095500 | 1565010850 | 45700 | 45650 | 45700 | 45600 | 223 |
| 528 | 20230726 | 095400 | 1554829600 | 45650 | 45650 | 45700 | 45600 | 261 |
| 529 | 20230726 | 095300 | 1542914300 | 45700 | 45750 | 45750 | 45650 | 331 |
| 530 | 20230726 | 095200 | 1527791050 | 45650 | 45750 | 45750 | 45650 | 4 |
| 531 | 20230726 | 095100 | 1527608150 | 45750 | 45700 | 45750 | 45700 | 96 |
| 532 | 20230726 | 095000 | 1523220900 | 45650 | 45650 | 45750 | 45650 | 730 |
| 533 | 20230726 | 094900 | 1489885350 | 45650 | 45600 | 45650 | 45600 | 202 |
| 534 | 20230726 | 094800 | 1480665650 | 45600 | 45650 | 45650 | 45550 | 100 |
| 535 | 20230726 | 094700 | 1476101400 | 45550 | 45600 | 45600 | 45450 | 1480 |
| 536 | 20230726 | 094600 | 1408681500 | 45650 | 45700 | 45700 | 45650 | 587 |
| 537 | 20230726 | 094500 | 1381875700 | 45650 | 45700 | 45700 | 45650 | 180 |
| 538 | 20230726 | 094400 | 1373654900 | 45700 | 45750 | 45750 | 45700 | 2 |
| 539 | 20230726 | 094300 | 1373563450 | 45650 | 45800 | 45800 | 45650 | 460 |
| 540 | 20230726 | 094200 | 1352537300 | 45800 | 45800 | 45800 | 45750 | 42 |
| 541 | 20230726 | 094100 | 1350613750 | 45750 | 45800 | 45800 | 45750 | 227 |
| 542 | 20230726 | 094000 | 1340217350 | 45800 | 45800 | 45800 | 45750 | 34 |
| 543 | 20230726 | 093900 | 1338661700 | 45800 | 45800 | 45800 | 45800 | 268 |
| 544 | 20230726 | 093800 | 1326387300 | 45750 | 45650 | 45750 | 45650 | 401 |
| 545 | 20230726 | 093700 | 1308064950 | 45650 | 45450 | 45650 | 45450 | 1409 |
| 546 | 20230726 | 093600 | 1243945800 | 45450 | 45500 | 45500 | 45450 | 492 |
| 547 | 20230726 | 093500 | 1221579400 | 45450 | 45450 | 45450 | 45450 | 41 |
| 548 | 20230726 | 093400 | 1219715950 | 45500 | 45500 | 45500 | 45450 | 158 |
| 549 | 20230726 | 093300 | 1212527000 | 45500 | 45450 | 45500 | 45450 | 512 |
| 550 | 20230726 | 093200 | 1189236000 | 45450 | 45350 | 45550 | 45350 | 3094 |
| 551 | 20230726 | 093100 | 1048851600 | 45350 | 45450 | 45450 | 45350 | 719 |
| 552 | 20230726 | 093000 | 1016228450 | 45450 | 45450 | 45450 | 45350 | 1007 |
| 553 | 20230726 | 092900 | 970499800 | 45500 | 45550 | 45550 | 45500 | 715 |
| 554 | 20230726 | 092800 | 937959100 | 45500 | 45550 | 45600 | 45500 | 626 |
| 555 | 20230726 | 092700 | 909451300 | 45550 | 45650 | 45650 | 45550 | 118 |
| 556 | 20230726 | 092600 | 904072900 | 45600 | 45550 | 45700 | 45500 | 2861 |
| 557 | 20230726 | 092500 | 773809850 | 45600 | 45650 | 45650 | 45600 | 1201 |
| 558 | 20230726 | 092400 | 719028250 | 45700 | 45750 | 45750 | 45700 | 501 |
| 559 | 20230726 | 092300 | 696127950 | 45750 | 45750 | 45750 | 45700 | 149 |
| 560 | 20230726 | 092200 | 689312200 | 45750 | 45750 | 45750 | 45750 | 287 |
| 561 | 20230726 | 092100 | 676181950 | 45750 | 45800 | 45800 | 45750 | 34 |
| 562 | 20230726 | 092000 | 674626300 | 45800 | 45850 | 45900 | 45800 | 301 |
| 563 | 20230726 | 091900 | 660828700 | 45900 | 46050 | 46100 | 45900 | 383 |
| 564 | 20230726 | 091800 | 643224450 | 46150 | 45950 | 46150 | 45950 | 800 |
| 565 | 20230726 | 091700 | 606395550 | 46050 | 45950 | 46100 | 45950 | 571 |
| 566 | 20230726 | 091600 | 580156400 | 45950 | 45600 | 46000 | 45600 | 1424 |
| 567 | 20230726 | 091500 | 514968900 | 45600 | 45600 | 45650 | 45600 | 137 |
| 568 | 20230726 | 091400 | 508720150 | 45600 | 45700 | 45700 | 45550 | 661 |
| 569 | 20230726 | 091300 | 478560400 | 45700 | 45900 | 45900 | 45700 | 2123 |
| 570 | 20230726 | 091200 | 381311550 | 45900 | 46000 | 46000 | 45900 | 66 |
| 571 | 20230726 | 091100 | 378278750 | 46000 | 46150 | 46150 | 46000 | 519 |
| 572 | 20230726 | 091000 | 354353600 | 46150 | 46150 | 46200 | 46050 | 161 |
| 573 | 20230726 | 090900 | 346918800 | 46000 | 45900 | 46000 | 45900 | 145 |
| 574 | 20230726 | 090800 | 340256250 | 45900 | 45900 | 45900 | 45900 | 287 |
| 575 | 20230726 | 090700 | 327082950 | 45900 | 45950 | 45950 | 45900 | 470 |
| 576 | 20230726 | 090600 | 305504800 | 45900 | 46050 | 46150 | 45900 | 2312 |
| 577 | 20230726 | 090500 | 199054550 | 46050 | 46150 | 46200 | 46050 | 931 |
| 578 | 20230726 | 090400 | 156106700 | 46150 | 46200 | 46300 | 46150 | 837 |
| 579 | 20230726 | 090300 | 117439750 | 46200 | 46500 | 46500 | 46150 | 502 |
| 580 | 20230726 | 090200 | 94147200 | 46500 | 46600 | 46650 | 46500 | 200 |
| 581 | 20230726 | 090100 | 84823250 | 46600 | 46800 | 46800 | 46300 | 1038 |
| 582 | 20230726 | 090000 | 36420400 | 46800 | 46600 | 46850 | 46600 | 781 |