34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 9416 |
| 3 | 20230726 | 193000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20230726 | 192900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20230726 | 192800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20230726 | 192700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20230726 | 192600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20230726 | 192500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20230726 | 192400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20230726 | 192300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20230726 | 192200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20230726 | 192100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20230726 | 192000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20230726 | 191900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20230726 | 191800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20230726 | 191700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20230726 | 191600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20230726 | 191500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20230726 | 191400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20230726 | 191300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20230726 | 191200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20230726 | 191100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20230726 | 191000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20230726 | 190900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20230726 | 190800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20230726 | 190700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20230726 | 190600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20230726 | 190500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20230726 | 190400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20230726 | 190300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20230726 | 190200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20230726 | 190100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 9416 |
| 33 | 20230726 | 190000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20230726 | 185900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20230726 | 185800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20230726 | 185700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20230726 | 185600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20230726 | 185500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20230726 | 185400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20230726 | 185300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20230726 | 185200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20230726 | 185100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20230726 | 185000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20230726 | 184900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20230726 | 184800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20230726 | 184700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20230726 | 184600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20230726 | 184500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20230726 | 184400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20230726 | 184300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20230726 | 184200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20230726 | 184100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20230726 | 184000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20230726 | 183900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20230726 | 183800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20230726 | 183700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20230726 | 183600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20230726 | 183500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20230726 | 183400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20230726 | 183300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20230726 | 183200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20230726 | 183100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 9416 |
| 63 | 20230726 | 183000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20230726 | 182900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20230726 | 182800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20230726 | 182700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20230726 | 182600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20230726 | 182500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20230726 | 182400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20230726 | 182300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20230726 | 182200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20230726 | 182100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20230726 | 182000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20230726 | 181900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20230726 | 181800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20230726 | 181700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20230726 | 181600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20230726 | 181500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20230726 | 181400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20230726 | 181300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20230726 | 181200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20230726 | 181100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20230726 | 181000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20230726 | 180900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20230726 | 180800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20230726 | 180700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20230726 | 180600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20230726 | 180500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20230726 | 180400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20230726 | 180300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20230726 | 180200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20230726 | 180100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 9416 |
| 93 | 20230726 | 180000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20230726 | 175900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20230726 | 175800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20230726 | 175700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20230726 | 175600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20230726 | 175500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20230726 | 175400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20230726 | 175300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20230726 | 175200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20230726 | 175100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20230726 | 175000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20230726 | 174900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20230726 | 174800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20230726 | 174700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20230726 | 174600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20230726 | 174500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20230726 | 174400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20230726 | 174300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20230726 | 174200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20230726 | 174100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20230726 | 174000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20230726 | 173900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20230726 | 173800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20230726 | 173700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20230726 | 173600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20230726 | 173500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20230726 | 173400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20230726 | 173300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20230726 | 173200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20230726 | 173100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 9416 |
| 123 | 20230726 | 173000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20230726 | 172900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20230726 | 172800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20230726 | 172700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20230726 | 172600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20230726 | 172500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20230726 | 172400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20230726 | 172300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20230726 | 172200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20230726 | 172100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20230726 | 172000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20230726 | 171900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20230726 | 171800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20230726 | 171700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20230726 | 171600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20230726 | 171500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20230726 | 171400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20230726 | 171300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20230726 | 171200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20230726 | 171100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20230726 | 171000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20230726 | 170900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20230726 | 170800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20230726 | 170700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20230726 | 170600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20230726 | 170500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20230726 | 170400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20230726 | 170300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20230726 | 170200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20230726 | 170100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 9416 |
| 153 | 20230726 | 170000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20230726 | 165900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20230726 | 165800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20230726 | 165700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20230726 | 165600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20230726 | 165500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20230726 | 165400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20230726 | 165300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20230726 | 165200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20230726 | 165100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20230726 | 165000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20230726 | 164900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20230726 | 164800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20230726 | 164700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20230726 | 164600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20230726 | 164500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20230726 | 164400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20230726 | 164300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20230726 | 164200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20230726 | 164100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20230726 | 164000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20230726 | 163900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20230726 | 163800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20230726 | 163700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20230726 | 163600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20230726 | 163500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20230726 | 163400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20230726 | 163300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20230726 | 163200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20230726 | 163100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 9416 |
| 183 | 20230726 | 163000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20230726 | 162900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20230726 | 162800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20230726 | 162700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20230726 | 162600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20230726 | 162500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20230726 | 162400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20230726 | 162300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20230726 | 162200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20230726 | 162100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20230726 | 162000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20230726 | 161900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20230726 | 161800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20230726 | 161700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20230726 | 161600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20230726 | 161500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20230726 | 161400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20230726 | 161300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20230726 | 161200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20230726 | 161100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20230726 | 161000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20230726 | 160900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20230726 | 160800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20230726 | 160700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20230726 | 160600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20230726 | 160500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20230726 | 160400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20230726 | 160300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20230726 | 160200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20230726 | 160100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 9416 |
| 213 | 20230726 | 160000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20230726 | 155900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20230726 | 155800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20230726 | 155700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20230726 | 155600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20230726 | 155500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20230726 | 155400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20230726 | 155300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20230726 | 155200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20230726 | 155100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20230726 | 155000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20230726 | 154900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20230726 | 154800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20230726 | 154700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20230726 | 154600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20230726 | 154500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20230726 | 154400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20230726 | 154300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20230726 | 154200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20230726 | 154100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20230726 | 154000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20230726 | 153900 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20230726 | 153800 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20230726 | 153700 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20230726 | 153600 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20230726 | 153500 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20230726 | 153400 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 240 | 20230726 | 153300 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 241 | 20230726 | 153200 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 242 | 20230726 | 153100 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 9416 |
| 243 | 20230726 | 153000 | 16652848400 | 47500 | 47500 | 47500 | 47500 | 9416 |
| 244 | 20230726 | 152900 | 16205588400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 245 | 20230726 | 152800 | 16205588400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 246 | 20230726 | 152700 | 16205588400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 247 | 20230726 | 152600 | 16205588400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 248 | 20230726 | 152500 | 16205588400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 249 | 20230726 | 152400 | 16205588400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 250 | 20230726 | 152300 | 16205588400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 251 | 20230726 | 152200 | 16205588400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 252 | 20230726 | 152100 | 16205588400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 253 | 20230726 | 152000 | 16205588400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 254 | 20230726 | 151900 | 16205588400 | 47600 | 47650 | 47650 | 47600 | 612 |
| 255 | 20230726 | 151800 | 16176428950 | 47650 | 47600 | 47650 | 47500 | 259 |
| 256 | 20230726 | 151700 | 16164110500 | 47600 | 47550 | 47650 | 47500 | 834 |
| 257 | 20230726 | 151600 | 16124432550 | 47650 | 47550 | 47650 | 47550 | 1250 |
| 258 | 20230726 | 151500 | 16064944350 | 47550 | 47500 | 47650 | 47500 | 2433 |
| 259 | 20230726 | 151400 | 15949132500 | 47550 | 47500 | 47550 | 47450 | 666 |
| 260 | 20230726 | 151300 | 15917474800 | 47550 | 47500 | 47600 | 47500 | 1296 |
| 261 | 20230726 | 151200 | 15855867700 | 47500 | 47550 | 47600 | 47500 | 320 |
| 262 | 20230726 | 151100 | 15840645100 | 47550 | 47650 | 47650 | 47550 | 1081 |
| 263 | 20230726 | 151000 | 15789172600 | 47600 | 47550 | 47650 | 47550 | 1078 |
| 264 | 20230726 | 150900 | 15737882350 | 47600 | 47450 | 47700 | 47450 | 4764 |
| 265 | 20230726 | 150800 | 15511187200 | 47450 | 47450 | 47500 | 47450 | 337 |
| 266 | 20230726 | 150700 | 15495182600 | 47500 | 47350 | 47500 | 47350 | 3198 |
| 267 | 20230726 | 150600 | 15343499400 | 47350 | 47350 | 47400 | 47350 | 151 |
| 268 | 20230726 | 150500 | 15336343350 | 47350 | 47350 | 47400 | 47350 | 445 |
| 269 | 20230726 | 150400 | 15315265500 | 47400 | 47400 | 47400 | 47350 | 378 |
| 270 | 20230726 | 150300 | 15297356650 | 47350 | 47350 | 47400 | 47350 | 203 |
| 271 | 20230726 | 150200 | 15287735050 | 47400 | 47350 | 47450 | 47350 | 371 |
| 272 | 20230726 | 150100 | 15270151700 | 47350 | 47500 | 47500 | 47350 | 720 |
| 273 | 20230726 | 150000 | 15235990200 | 47450 | 47300 | 47500 | 47300 | 2904 |
| 274 | 20230726 | 145900 | 15098374400 | 47350 | 47250 | 47350 | 47200 | 2230 |
| 275 | 20230726 | 145800 | 14992936450 | 47200 | 47250 | 47300 | 47200 | 468 |
| 276 | 20230726 | 145700 | 14970828600 | 47250 | 47300 | 47300 | 47250 | 1242 |
| 277 | 20230726 | 145600 | 14912138900 | 47300 | 47300 | 47300 | 47250 | 327 |
| 278 | 20230726 | 145500 | 14896677000 | 47250 | 47250 | 47300 | 47250 | 273 |
| 279 | 20230726 | 145400 | 14883770950 | 47300 | 47250 | 47300 | 47250 | 318 |
| 280 | 20230726 | 145300 | 14868736800 | 47250 | 47200 | 47250 | 47200 | 1012 |
| 281 | 20230726 | 145200 | 14820929750 | 47250 | 47250 | 47250 | 47200 | 537 |
| 282 | 20230726 | 145100 | 14795571150 | 47250 | 47250 | 47250 | 47200 | 145 |
| 283 | 20230726 | 145000 | 14788722650 | 47200 | 47250 | 47250 | 47200 | 255 |
| 284 | 20230726 | 144900 | 14776682150 | 47250 | 47200 | 47250 | 47200 | 496 |
| 285 | 20230726 | 144800 | 14753262600 | 47200 | 47250 | 47250 | 47200 | 207 |
| 286 | 20230726 | 144700 | 14743486550 | 47250 | 47150 | 47250 | 47150 | 627 |
| 287 | 20230726 | 144600 | 14713890850 | 47150 | 47150 | 47200 | 47150 | 115 |
| 288 | 20230726 | 144500 | 14708464800 | 47150 | 47050 | 47300 | 47050 | 2836 |
| 289 | 20230726 | 144400 | 14574729600 | 47050 | 47050 | 47100 | 47050 | 501 |
| 290 | 20230726 | 144300 | 14551151600 | 47050 | 47050 | 47100 | 47050 | 148 |
| 291 | 20230726 | 144200 | 14544182850 | 47050 | 47100 | 47100 | 47050 | 417 |
| 292 | 20230726 | 144100 | 14524558900 | 47050 | 47100 | 47100 | 47050 | 221 |
| 293 | 20230726 | 144000 | 14514156950 | 47050 | 47050 | 47100 | 47050 | 206 |
| 294 | 20230726 | 143900 | 14504458400 | 47050 | 47100 | 47150 | 47050 | 598 |
| 295 | 20230726 | 143800 | 14476292900 | 47150 | 47000 | 47150 | 47000 | 2034 |
| 296 | 20230726 | 143700 | 14380560600 | 47000 | 47000 | 47050 | 47000 | 300 |
| 297 | 20230726 | 143600 | 14366457000 | 47050 | 47050 | 47050 | 47000 | 278 |
| 298 | 20230726 | 143500 | 14353383400 | 47050 | 47000 | 47050 | 47000 | 299 |
| 299 | 20230726 | 143400 | 14339321300 | 47050 | 47000 | 47050 | 47000 | 153 |
| 300 | 20230726 | 143300 | 14332125650 | 47000 | 47000 | 47050 | 47000 | 221 |
| 301 | 20230726 | 143200 | 14321736150 | 47050 | 47050 | 47050 | 47000 | 170 |
| 302 | 20230726 | 143100 | 14313738600 | 47050 | 47000 | 47050 | 47000 | 1062 |
| 303 | 20230726 | 143000 | 14263819400 | 47000 | 47000 | 47000 | 46950 | 234 |
| 304 | 20230726 | 142900 | 14252824400 | 46950 | 47000 | 47000 | 46950 | 205 |
| 305 | 20230726 | 142800 | 14243196600 | 47050 | 47050 | 47050 | 46950 | 1239 |
| 306 | 20230726 | 142700 | 14184982650 | 47000 | 47050 | 47050 | 47000 | 861 |
| 307 | 20230726 | 142600 | 14144505100 | 47050 | 47000 | 47050 | 47000 | 264 |
| 308 | 20230726 | 142500 | 14132095150 | 47050 | 47100 | 47100 | 47050 | 396 |
| 309 | 20230726 | 142400 | 14113457400 | 47050 | 47050 | 47100 | 47050 | 76 |
| 310 | 20230726 | 142300 | 14109880400 | 47050 | 47050 | 47100 | 47000 | 270 |
| 311 | 20230726 | 142200 | 14097175050 | 47050 | 47050 | 47050 | 47000 | 377 |
| 312 | 20230726 | 142100 | 14079437500 | 47050 | 47050 | 47050 | 47000 | 510 |
| 313 | 20230726 | 142000 | 14055451750 | 47000 | 47000 | 47050 | 47000 | 460 |
| 314 | 20230726 | 141900 | 14033816400 | 47000 | 47000 | 47050 | 47000 | 247 |
| 315 | 20230726 | 141800 | 14022202750 | 47000 | 47050 | 47050 | 47000 | 173 |
| 316 | 20230726 | 141700 | 14014066300 | 47050 | 47050 | 47050 | 47000 | 508 |
| 317 | 20230726 | 141600 | 13990170800 | 47000 | 47050 | 47100 | 47000 | 115 |
| 318 | 20230726 | 141500 | 13984760000 | 47050 | 47050 | 47200 | 47000 | 1644 |
| 319 | 20230726 | 141400 | 13907283750 | 47000 | 47000 | 47050 | 47000 | 256 |
| 320 | 20230726 | 141300 | 13895247950 | 47000 | 47100 | 47150 | 47000 | 129 |
| 321 | 20230726 | 141200 | 13889170100 | 47100 | 47000 | 47100 | 47000 | 849 |
| 322 | 20230726 | 141100 | 13849205600 | 47050 | 47100 | 47150 | 47000 | 675 |
| 323 | 20230726 | 141000 | 13817420000 | 47150 | 47050 | 47150 | 47000 | 551 |
| 324 | 20230726 | 140900 | 13791475400 | 47000 | 47000 | 47100 | 47000 | 227 |
| 325 | 20230726 | 140800 | 13780794450 | 47100 | 47000 | 47100 | 47000 | 503 |
| 326 | 20230726 | 140700 | 13757136850 | 47000 | 47050 | 47100 | 47000 | 118 |
| 327 | 20230726 | 140600 | 13751585900 | 47050 | 47150 | 47250 | 47000 | 418 |
| 328 | 20230726 | 140500 | 13731872400 | 47000 | 47100 | 47150 | 47000 | 1027 |
| 329 | 20230726 | 140400 | 13683539050 | 47100 | 47200 | 47200 | 47050 | 1028 |
| 330 | 20230726 | 140300 | 13635076750 | 47200 | 47250 | 47300 | 47200 | 805 |
| 331 | 20230726 | 140200 | 13597056250 | 47200 | 47250 | 47250 | 47200 | 393 |
| 332 | 20230726 | 140100 | 13578492250 | 47250 | 47300 | 47300 | 47200 | 1355 |
| 333 | 20230726 | 140000 | 13514470050 | 47250 | 47200 | 47300 | 47100 | 2274 |
| 334 | 20230726 | 135900 | 13407120600 | 47200 | 47300 | 47300 | 47200 | 348 |
| 335 | 20230726 | 135800 | 13390684750 | 47300 | 47300 | 47300 | 47300 | 990 |
| 336 | 20230726 | 135700 | 13343857750 | 47300 | 47350 | 47350 | 47300 | 1258 |
| 337 | 20230726 | 135600 | 13284293050 | 47350 | 47350 | 47400 | 47350 | 255 |
| 338 | 20230726 | 135500 | 13272217500 | 47350 | 47350 | 47400 | 47350 | 716 |
| 339 | 20230726 | 135400 | 13238310200 | 47350 | 47400 | 47400 | 47350 | 671 |
| 340 | 20230726 | 135300 | 13206513400 | 47400 | 47350 | 47450 | 47350 | 1068 |
| 341 | 20230726 | 135200 | 13155885600 | 47350 | 47250 | 47400 | 47250 | 2274 |
| 342 | 20230726 | 135100 | 13048214400 | 47200 | 47150 | 47250 | 47150 | 1405 |
| 343 | 20230726 | 135000 | 12981841050 | 47200 | 47050 | 47200 | 47000 | 789 |
| 344 | 20230726 | 134900 | 12944637700 | 47050 | 47050 | 47150 | 47000 | 1516 |
| 345 | 20230726 | 134800 | 12873196700 | 47050 | 47050 | 47100 | 47000 | 239 |
| 346 | 20230726 | 134700 | 12861950700 | 47050 | 47050 | 47100 | 47050 | 658 |
| 347 | 20230726 | 134600 | 12830978850 | 47050 | 47050 | 47150 | 47000 | 1520 |
| 348 | 20230726 | 134500 | 12759407300 | 47050 | 47000 | 47150 | 47000 | 959 |
| 349 | 20230726 | 134400 | 12714244100 | 47000 | 47050 | 47050 | 47000 | 428 |
| 350 | 20230726 | 134300 | 12694115150 | 47000 | 46950 | 47050 | 46900 | 628 |
| 351 | 20230726 | 134200 | 12664594150 | 46900 | 46900 | 47050 | 46900 | 1367 |
| 352 | 20230726 | 134100 | 12600315600 | 46950 | 46950 | 47000 | 46900 | 738 |
| 353 | 20230726 | 134000 | 12565666200 | 46950 | 47150 | 47150 | 46950 | 570 |
| 354 | 20230726 | 133900 | 12538847000 | 47150 | 47250 | 47300 | 47150 | 927 |
| 355 | 20230726 | 133800 | 12495068750 | 47250 | 47150 | 47250 | 47100 | 1632 |
| 356 | 20230726 | 133700 | 12418044850 | 47150 | 47050 | 47150 | 47050 | 1058 |
| 357 | 20230726 | 133600 | 12368217900 | 47050 | 47000 | 47100 | 46950 | 3330 |
| 358 | 20230726 | 133500 | 12211624500 | 47000 | 46900 | 47000 | 46900 | 357 |
| 359 | 20230726 | 133400 | 12194864600 | 46950 | 46950 | 46950 | 46900 | 875 |
| 360 | 20230726 | 133300 | 12153804400 | 46950 | 46750 | 46950 | 46750 | 1500 |
| 361 | 20230726 | 133200 | 12083566600 | 46750 | 46750 | 46800 | 46750 | 86 |
| 362 | 20230726 | 133100 | 12079543900 | 46750 | 46750 | 46800 | 46750 | 262 |
| 363 | 20230726 | 133000 | 12067292100 | 46750 | 46800 | 46800 | 46750 | 399 |
| 364 | 20230726 | 132900 | 12048630850 | 46800 | 46800 | 46850 | 46750 | 297 |
| 365 | 20230726 | 132800 | 12034731600 | 46850 | 46850 | 46900 | 46800 | 485 |
| 366 | 20230726 | 132700 | 12012019100 | 46850 | 46850 | 46850 | 46750 | 1056 |
| 367 | 20230726 | 132600 | 11962588150 | 46850 | 46900 | 46950 | 46850 | 406 |
| 368 | 20230726 | 132500 | 11943542550 | 46950 | 46900 | 46950 | 46900 | 665 |
| 369 | 20230726 | 132400 | 11912331300 | 46900 | 46850 | 46950 | 46850 | 888 |
| 370 | 20230726 | 132300 | 11870676900 | 46950 | 46800 | 46950 | 46800 | 2042 |
| 371 | 20230726 | 132200 | 11774977700 | 46750 | 46750 | 46850 | 46750 | 2059 |
| 372 | 20230726 | 132100 | 11678634750 | 46750 | 46700 | 46750 | 46650 | 487 |
| 373 | 20230726 | 132000 | 11655876900 | 46700 | 46650 | 46700 | 46650 | 1005 |
| 374 | 20230726 | 131900 | 11608948750 | 46600 | 46700 | 46700 | 46600 | 157 |
| 375 | 20230726 | 131800 | 11601625000 | 46650 | 46650 | 46700 | 46650 | 947 |
| 376 | 20230726 | 131700 | 11557445500 | 46700 | 46650 | 46700 | 46650 | 78 |
| 377 | 20230726 | 131600 | 11553805500 | 46650 | 46650 | 46700 | 46650 | 232 |
| 378 | 20230726 | 131500 | 11542978250 | 46650 | 46700 | 46700 | 46650 | 171 |
| 379 | 20230726 | 131400 | 11534999650 | 46700 | 46700 | 46700 | 46650 | 214 |
| 380 | 20230726 | 131300 | 11525011750 | 46700 | 46650 | 46700 | 46650 | 49 |
| 381 | 20230726 | 131200 | 11522724100 | 46650 | 46600 | 46700 | 46600 | 951 |
| 382 | 20230726 | 131100 | 11478369050 | 46650 | 46600 | 46650 | 46600 | 590 |
| 383 | 20230726 | 131000 | 11450857150 | 46650 | 46650 | 46650 | 46600 | 172 |
| 384 | 20230726 | 130900 | 11442837450 | 46650 | 46650 | 46650 | 46600 | 365 |
| 385 | 20230726 | 130800 | 11425811400 | 46650 | 46650 | 46700 | 46650 | 261 |
| 386 | 20230726 | 130700 | 11413634400 | 46700 | 46700 | 46700 | 46650 | 501 |
| 387 | 20230726 | 130600 | 11390238250 | 46750 | 46750 | 46750 | 46700 | 1352 |
| 388 | 20230726 | 130500 | 11327064450 | 46750 | 46800 | 46800 | 46750 | 321 |
| 389 | 20230726 | 130400 | 11312051650 | 46800 | 46750 | 46800 | 46750 | 45 |
| 390 | 20230726 | 130300 | 11309946650 | 46800 | 46800 | 46800 | 46750 | 419 |
| 391 | 20230726 | 130200 | 11290344000 | 46800 | 46800 | 46800 | 46750 | 122 |
| 392 | 20230726 | 130100 | 11284634850 | 46800 | 46800 | 46850 | 46750 | 130 |
| 393 | 20230726 | 130000 | 11278551050 | 46800 | 46850 | 46850 | 46800 | 2318 |
| 394 | 20230726 | 125900 | 11170062300 | 46800 | 46850 | 46850 | 46800 | 556 |
| 395 | 20230726 | 125800 | 11144019200 | 46850 | 46800 | 46850 | 46800 | 353 |
| 396 | 20230726 | 125700 | 11127486800 | 46800 | 46850 | 46850 | 46800 | 154 |
| 397 | 20230726 | 125600 | 11120273450 | 46800 | 46800 | 46850 | 46800 | 237 |
| 398 | 20230726 | 125500 | 11109175900 | 46800 | 46850 | 46850 | 46800 | 176 |
| 399 | 20230726 | 125400 | 11100932500 | 46850 | 46800 | 46850 | 46800 | 645 |
| 400 | 20230726 | 125300 | 11070738450 | 46850 | 46850 | 46900 | 46850 | 1028 |
| 401 | 20230726 | 125200 | 11022574250 | 46900 | 46850 | 46900 | 46850 | 563 |
| 402 | 20230726 | 125100 | 10996188750 | 46850 | 46850 | 46900 | 46800 | 558 |
| 403 | 20230726 | 125000 | 10970040600 | 46850 | 46850 | 46900 | 46850 | 93 |
| 404 | 20230726 | 124900 | 10965679350 | 46900 | 46900 | 46900 | 46850 | 52 |
| 405 | 20230726 | 124800 | 10963241100 | 46900 | 46900 | 46950 | 46850 | 202 |
| 406 | 20230726 | 124700 | 10953771550 | 46950 | 46800 | 47000 | 46800 | 3661 |
| 407 | 20230726 | 124600 | 10782110100 | 46850 | 46900 | 46950 | 46850 | 961 |
| 408 | 20230726 | 124500 | 10737079750 | 46900 | 46950 | 46950 | 46850 | 2824 |
| 409 | 20230726 | 124400 | 10604758700 | 46900 | 46850 | 46900 | 46850 | 692 |
| 410 | 20230726 | 124300 | 10572319300 | 46850 | 46900 | 46900 | 46850 | 425 |
| 411 | 20230726 | 124200 | 10552403200 | 46850 | 46900 | 46900 | 46850 | 64 |
| 412 | 20230726 | 124100 | 10549404450 | 46900 | 46900 | 46950 | 46900 | 687 |
| 413 | 20230726 | 124000 | 10517177950 | 46950 | 46900 | 46950 | 46900 | 105 |
| 414 | 20230726 | 123900 | 10512252650 | 46900 | 46950 | 47000 | 46900 | 270 |
| 415 | 20230726 | 123800 | 10499571850 | 47000 | 46950 | 47000 | 46900 | 184 |
| 416 | 20230726 | 123700 | 10490933500 | 46900 | 46950 | 46950 | 46900 | 730 |
| 417 | 20230726 | 123600 | 10456666450 | 46950 | 46950 | 46950 | 46950 | 215 |
| 418 | 20230726 | 123500 | 10446572200 | 47000 | 47000 | 47050 | 46950 | 452 |
| 419 | 20230726 | 123400 | 10425322450 | 47000 | 47000 | 47050 | 47000 | 626 |
| 420 | 20230726 | 123300 | 10395888500 | 47050 | 47050 | 47050 | 47000 | 80 |
| 421 | 20230726 | 123200 | 10392124750 | 47050 | 47000 | 47050 | 47000 | 2306 |
| 422 | 20230726 | 123100 | 10283724200 | 47000 | 47050 | 47050 | 47000 | 99 |
| 423 | 20230726 | 123000 | 10279068050 | 47050 | 47000 | 47050 | 47000 | 310 |
| 424 | 20230726 | 122900 | 10264488050 | 47050 | 47000 | 47050 | 47000 | 114 |
| 425 | 20230726 | 122800 | 10259126250 | 47050 | 47050 | 47050 | 47050 | 636 |
| 426 | 20230726 | 122700 | 10229202450 | 47050 | 47050 | 47100 | 47050 | 74 |
| 427 | 20230726 | 122600 | 10225718350 | 47100 | 47000 | 47100 | 47000 | 786 |
| 428 | 20230726 | 122500 | 10188729350 | 47000 | 47150 | 47150 | 47000 | 1983 |
| 429 | 20230726 | 122400 | 10095364400 | 47100 | 47100 | 47150 | 47100 | 178 |
| 430 | 20230726 | 122300 | 10086977550 | 47150 | 47100 | 47150 | 47100 | 205 |
| 431 | 20230726 | 122200 | 10077319450 | 47100 | 47150 | 47150 | 47100 | 179 |
| 432 | 20230726 | 122100 | 10068880300 | 47150 | 47150 | 47150 | 47100 | 188 |
| 433 | 20230726 | 122000 | 10060021450 | 47100 | 47100 | 47150 | 47100 | 1112 |
| 434 | 20230726 | 121900 | 10007593350 | 47100 | 47100 | 47150 | 47100 | 443 |
| 435 | 20230726 | 121800 | 9986717350 | 47150 | 47150 | 47150 | 47100 | 30 |
| 436 | 20230726 | 121700 | 9985303300 | 47150 | 47150 | 47150 | 47100 | 229 |
| 437 | 20230726 | 121600 | 9974512850 | 47150 | 47100 | 47150 | 47100 | 116 |
| 438 | 20230726 | 121500 | 9969048700 | 47100 | 47100 | 47150 | 47100 | 257 |
| 439 | 20230726 | 121400 | 9956937050 | 47100 | 47150 | 47150 | 47100 | 181 |
| 440 | 20230726 | 121300 | 9948409650 | 47150 | 47100 | 47150 | 47100 | 271 |
| 441 | 20230726 | 121200 | 9935639300 | 47100 | 47100 | 47100 | 47100 | 117 |
| 442 | 20230726 | 121100 | 9930128600 | 47100 | 47150 | 47150 | 47100 | 126 |
| 443 | 20230726 | 121000 | 9924189850 | 47150 | 47150 | 47150 | 47100 | 264 |
| 444 | 20230726 | 120900 | 9911755200 | 47150 | 47100 | 47150 | 47100 | 77 |
| 445 | 20230726 | 120800 | 9908124900 | 47100 | 47150 | 47150 | 47100 | 283 |
| 446 | 20230726 | 120700 | 9894788450 | 47100 | 47150 | 47150 | 47100 | 120 |
| 447 | 20230726 | 120600 | 9889131550 | 47150 | 47150 | 47150 | 47150 | 146 |
| 448 | 20230726 | 120500 | 9882247650 | 47200 | 47150 | 47200 | 47150 | 171 |
| 449 | 20230726 | 120400 | 9874183100 | 47150 | 47200 | 47200 | 47150 | 356 |
| 450 | 20230726 | 120300 | 9857392150 | 47150 | 47150 | 47200 | 47150 | 37 |
| 451 | 20230726 | 120200 | 9855647550 | 47150 | 47150 | 47200 | 47150 | 440 |
| 452 | 20230726 | 120100 | 9834886300 | 47150 | 47150 | 47200 | 47100 | 625 |
| 453 | 20230726 | 120000 | 9805418250 | 47100 | 47100 | 47150 | 47100 | 348 |
| 454 | 20230726 | 115900 | 9789022500 | 47100 | 47100 | 47150 | 47100 | 112 |
| 455 | 20230726 | 115800 | 9783747250 | 47100 | 47100 | 47150 | 47100 | 2159 |
| 456 | 20230726 | 115700 | 9682054350 | 47100 | 47150 | 47150 | 47100 | 156 |
| 457 | 20230726 | 115600 | 9674705950 | 47150 | 47150 | 47150 | 47100 | 155 |
| 458 | 20230726 | 115500 | 9667398300 | 47100 | 47100 | 47150 | 47100 | 143 |
| 459 | 20230726 | 115400 | 9660661400 | 47150 | 47200 | 47200 | 47150 | 214 |
| 460 | 20230726 | 115300 | 9650569350 | 47150 | 47100 | 47150 | 47100 | 1461 |
| 461 | 20230726 | 115200 | 9581690150 | 47100 | 47100 | 47150 | 47100 | 77 |
| 462 | 20230726 | 115100 | 9578060750 | 47100 | 47100 | 47150 | 47100 | 176 |
| 463 | 20230726 | 115000 | 9569768850 | 47100 | 47100 | 47150 | 47100 | 39 |
| 464 | 20230726 | 114900 | 9567930700 | 47100 | 47150 | 47150 | 47100 | 159 |
| 465 | 20230726 | 114800 | 9560440200 | 47150 | 47100 | 47150 | 47100 | 685 |
| 466 | 20230726 | 114700 | 9528172650 | 47100 | 47150 | 47150 | 47100 | 105 |
| 467 | 20230726 | 114600 | 9523222500 | 47100 | 47150 | 47150 | 47100 | 574 |
| 468 | 20230726 | 114500 | 9496173050 | 47150 | 47150 | 47200 | 47150 | 1199 |
| 469 | 20230726 | 114400 | 9439628100 | 47150 | 47200 | 47200 | 47150 | 229 |
| 470 | 20230726 | 114300 | 9428826300 | 47150 | 47150 | 47200 | 47150 | 33 |
| 471 | 20230726 | 114200 | 9427269500 | 47200 | 47200 | 47250 | 47150 | 168 |
| 472 | 20230726 | 114100 | 9419339200 | 47200 | 47150 | 47250 | 47150 | 786 |
| 473 | 20230726 | 114000 | 9382239550 | 47150 | 47150 | 47200 | 47150 | 383 |
| 474 | 20230726 | 113900 | 9364178250 | 47150 | 47150 | 47200 | 47150 | 109 |
| 475 | 20230726 | 113800 | 9359036900 | 47150 | 47200 | 47200 | 47150 | 327 |
| 476 | 20230726 | 113700 | 9343608400 | 47200 | 47150 | 47200 | 47150 | 60 |
| 477 | 20230726 | 113600 | 9340776600 | 47150 | 47200 | 47200 | 47150 | 303 |
| 478 | 20230726 | 113500 | 9326481750 | 47200 | 47150 | 47200 | 47150 | 2502 |
| 479 | 20230726 | 113400 | 9208482000 | 47100 | 47100 | 47150 | 47100 | 96 |
| 480 | 20230726 | 113300 | 9203957200 | 47100 | 47100 | 47150 | 47100 | 138 |
| 481 | 20230726 | 113200 | 9197457350 | 47150 | 47100 | 47150 | 47100 | 264 |
| 482 | 20230726 | 113100 | 9185015600 | 47100 | 47100 | 47150 | 47100 | 285 |
| 483 | 20230726 | 113000 | 9171591150 | 47100 | 47100 | 47150 | 47100 | 302 |
| 484 | 20230726 | 112900 | 9157365300 | 47100 | 47150 | 47150 | 47100 | 398 |
| 485 | 20230726 | 112800 | 9138617500 | 47150 | 47100 | 47150 | 47100 | 110 |
| 486 | 20230726 | 112700 | 9133432650 | 47150 | 47100 | 47150 | 47100 | 234 |
| 487 | 20230726 | 112600 | 9122411200 | 47150 | 47100 | 47150 | 47100 | 90 |
| 488 | 20230726 | 112500 | 9118171200 | 47100 | 47150 | 47150 | 47100 | 155 |
| 489 | 20230726 | 112400 | 9110870550 | 47150 | 47100 | 47150 | 47100 | 754 |
| 490 | 20230726 | 112300 | 9075344650 | 47100 | 47100 | 47100 | 47100 | 26 |
| 491 | 20230726 | 112200 | 9074120050 | 47100 | 47150 | 47150 | 47100 | 785 |
| 492 | 20230726 | 112100 | 9037133450 | 47150 | 47100 | 47150 | 47100 | 701 |
| 493 | 20230726 | 112000 | 9004110700 | 47150 | 47100 | 47200 | 47100 | 898 |
| 494 | 20230726 | 111900 | 8961766200 | 47100 | 46950 | 47200 | 46900 | 4109 |
| 495 | 20230726 | 111800 | 8768463950 | 46950 | 46900 | 46950 | 46900 | 157 |
| 496 | 20230726 | 111700 | 8761099300 | 46950 | 46950 | 46950 | 46900 | 799 |
| 497 | 20230726 | 111600 | 8723609600 | 46950 | 46950 | 46950 | 46900 | 231 |
| 498 | 20230726 | 111500 | 8712770800 | 46950 | 46900 | 46950 | 46850 | 327 |
| 499 | 20230726 | 111400 | 8697424850 | 46900 | 46850 | 46950 | 46800 | 2986 |
| 500 | 20230726 | 111300 | 8557441100 | 46850 | 46850 | 46900 | 46850 | 414 |
| 501 | 20230726 | 111200 | 8538042200 | 46850 | 46850 | 46900 | 46850 | 387 |
| 502 | 20230726 | 111100 | 8519911150 | 46850 | 46900 | 46900 | 46850 | 805 |
| 503 | 20230726 | 111000 | 8482195850 | 46850 | 46900 | 46900 | 46850 | 230 |
| 504 | 20230726 | 110900 | 8471417950 | 46900 | 46650 | 46900 | 46650 | 2064 |
| 505 | 20230726 | 110800 | 8374887950 | 46700 | 46700 | 46700 | 46650 | 90 |
| 506 | 20230726 | 110700 | 8370685250 | 46700 | 46650 | 46700 | 46650 | 297 |
| 507 | 20230726 | 110600 | 8356828550 | 46700 | 46750 | 46750 | 46650 | 214 |
| 508 | 20230726 | 110500 | 8346834650 | 46750 | 46700 | 46750 | 46700 | 539 |
| 509 | 20230726 | 110400 | 8321658450 | 46750 | 46750 | 46750 | 46650 | 1538 |
| 510 | 20230726 | 110300 | 8249835350 | 46750 | 46750 | 46750 | 46700 | 218 |
| 511 | 20230726 | 110200 | 8239650100 | 46750 | 46750 | 46750 | 46700 | 175 |
| 512 | 20230726 | 110100 | 8231475600 | 46750 | 46650 | 46750 | 46650 | 1133 |
| 513 | 20230726 | 110000 | 8178556500 | 46650 | 46550 | 46650 | 46550 | 898 |
| 514 | 20230726 | 105900 | 8136699500 | 46550 | 46600 | 46600 | 46550 | 57 |
| 515 | 20230726 | 105800 | 8134045250 | 46550 | 46600 | 46600 | 46500 | 218 |
| 516 | 20230726 | 105700 | 8123897800 | 46550 | 46550 | 46600 | 46550 | 251 |
| 517 | 20230726 | 105600 | 8112213600 | 46550 | 46550 | 46550 | 46500 | 262 |
| 518 | 20230726 | 105500 | 8100024150 | 46500 | 46500 | 46550 | 46500 | 118 |
| 519 | 20230726 | 105400 | 8094532600 | 46550 | 46550 | 46550 | 46500 | 224 |
| 520 | 20230726 | 105300 | 8084110500 | 46550 | 46550 | 46550 | 46500 | 114 |
| 521 | 20230726 | 105200 | 8078805550 | 46500 | 46500 | 46600 | 46500 | 1010 |
| 522 | 20230726 | 105100 | 8031820600 | 46500 | 46350 | 46500 | 46350 | 2618 |
| 523 | 20230726 | 105000 | 7910160450 | 46350 | 46400 | 46450 | 46350 | 1852 |
| 524 | 20230726 | 104900 | 7824230700 | 46400 | 46400 | 46400 | 46350 | 381 |
| 525 | 20230726 | 104800 | 7806565900 | 46350 | 46250 | 46350 | 46250 | 2267 |
| 526 | 20230726 | 104700 | 7701604350 | 46250 | 46250 | 46250 | 46200 | 1720 |
| 527 | 20230726 | 104600 | 7622061150 | 46250 | 46250 | 46250 | 46200 | 104 |
| 528 | 20230726 | 104500 | 7617253400 | 46250 | 46200 | 46250 | 46200 | 173 |
| 529 | 20230726 | 104400 | 7609259000 | 46250 | 46200 | 46250 | 46200 | 351 |
| 530 | 20230726 | 104300 | 7593039700 | 46200 | 46250 | 46250 | 46200 | 1233 |
| 531 | 20230726 | 104200 | 7536070550 | 46200 | 46300 | 46300 | 46200 | 3975 |
| 532 | 20230726 | 104100 | 7352195300 | 46300 | 46350 | 46350 | 46300 | 276 |
| 533 | 20230726 | 104000 | 7339414050 | 46350 | 46300 | 46350 | 46250 | 1735 |
| 534 | 20230726 | 103900 | 7259079150 | 46250 | 46200 | 46250 | 46100 | 6911 |
| 535 | 20230726 | 103800 | 6939974700 | 46200 | 46350 | 46350 | 46100 | 5390 |
| 536 | 20230726 | 103700 | 6691008850 | 46300 | 46400 | 46400 | 46300 | 1273 |
| 537 | 20230726 | 103600 | 6632042650 | 46350 | 46400 | 46450 | 46300 | 2289 |
| 538 | 20230726 | 103500 | 6525994150 | 46400 | 46450 | 46450 | 46400 | 673 |
| 539 | 20230726 | 103400 | 6494759600 | 46400 | 46450 | 46450 | 46350 | 1633 |
| 540 | 20230726 | 103300 | 6418982900 | 46450 | 46450 | 46450 | 46300 | 4944 |
| 541 | 20230726 | 103200 | 6189722150 | 46450 | 46500 | 46500 | 46450 | 240 |
| 542 | 20230726 | 103100 | 6178571800 | 46500 | 46550 | 46550 | 46500 | 3778 |
| 543 | 20230726 | 103000 | 6002894700 | 46550 | 46500 | 46550 | 46500 | 521 |
| 544 | 20230726 | 102900 | 5978649350 | 46500 | 46500 | 46550 | 46500 | 500 |
| 545 | 20230726 | 102800 | 5955396650 | 46550 | 46550 | 46600 | 46550 | 1278 |
| 546 | 20230726 | 102700 | 5895905500 | 46550 | 46550 | 46600 | 46550 | 252 |
| 547 | 20230726 | 102600 | 5884169850 | 46600 | 46650 | 46650 | 46550 | 1660 |
| 548 | 20230726 | 102500 | 5806819300 | 46600 | 46700 | 46700 | 46600 | 846 |
| 549 | 20230726 | 102400 | 5767333050 | 46700 | 46700 | 46700 | 46650 | 895 |
| 550 | 20230726 | 102300 | 5725574900 | 46650 | 46700 | 46700 | 46650 | 253 |
| 551 | 20230726 | 102200 | 5713772000 | 46700 | 46800 | 46800 | 46700 | 11876 |
| 552 | 20230726 | 102100 | 5158300750 | 46800 | 46850 | 46850 | 46800 | 2310 |
| 553 | 20230726 | 102000 | 5050189750 | 46850 | 46850 | 46850 | 46800 | 623 |
| 554 | 20230726 | 101900 | 5021030700 | 46850 | 46900 | 46900 | 46800 | 2515 |
| 555 | 20230726 | 101800 | 4903227300 | 46900 | 46850 | 46900 | 46850 | 50 |
| 556 | 20230726 | 101700 | 4900882500 | 46850 | 46900 | 46950 | 46850 | 4604 |
| 557 | 20230726 | 101600 | 4684907150 | 46950 | 46900 | 46950 | 46900 | 76 |
| 558 | 20230726 | 101500 | 4681339950 | 46900 | 46900 | 46900 | 46900 | 2 |
| 559 | 20230726 | 101400 | 4681246150 | 46900 | 46900 | 46950 | 46900 | 2626 |
| 560 | 20230726 | 101300 | 4558086700 | 46850 | 46900 | 46900 | 46850 | 592 |
| 561 | 20230726 | 101200 | 4530349150 | 46900 | 46850 | 46900 | 46850 | 233 |
| 562 | 20230726 | 101100 | 4519432000 | 46900 | 46850 | 46900 | 46850 | 143 |
| 563 | 20230726 | 101000 | 4512732350 | 46850 | 46850 | 46900 | 46850 | 1495 |
| 564 | 20230726 | 100900 | 4442691350 | 46850 | 46850 | 46900 | 46850 | 3876 |
| 565 | 20230726 | 100800 | 4261049150 | 46850 | 46900 | 46900 | 46850 | 3474 |
| 566 | 20230726 | 100700 | 4098182100 | 46900 | 46950 | 46950 | 46900 | 202 |
| 567 | 20230726 | 100600 | 4088706550 | 46950 | 46950 | 46950 | 46900 | 224 |
| 568 | 20230726 | 100500 | 4078192800 | 46950 | 46950 | 46950 | 46900 | 264 |
| 569 | 20230726 | 100400 | 4065808150 | 46950 | 46950 | 46950 | 46950 | 69 |
| 570 | 20230726 | 100300 | 4062568600 | 46950 | 46950 | 46950 | 46900 | 436 |
| 571 | 20230726 | 100200 | 4042108400 | 46950 | 46950 | 47000 | 46950 | 3298 |
| 572 | 20230726 | 100100 | 3887267250 | 46950 | 46950 | 47000 | 46950 | 2178 |
| 573 | 20230726 | 100000 | 3785010050 | 46950 | 46950 | 46950 | 46950 | 197 |
| 574 | 20230726 | 095900 | 3775760900 | 47000 | 47000 | 47000 | 46950 | 780 |
| 575 | 20230726 | 095800 | 3739129200 | 46950 | 46950 | 47000 | 46950 | 678 |
| 576 | 20230726 | 095700 | 3707286950 | 47000 | 47000 | 47000 | 46950 | 1211 |
| 577 | 20230726 | 095600 | 3650373100 | 46950 | 47000 | 47000 | 46950 | 2517 |
| 578 | 20230726 | 095500 | 3532077300 | 47000 | 47000 | 47050 | 47000 | 2967 |
| 579 | 20230726 | 095400 | 3392618250 | 47050 | 47000 | 47050 | 47000 | 380 |
| 580 | 20230726 | 095300 | 3374757750 | 47000 | 47050 | 47050 | 47000 | 2915 |
| 581 | 20230726 | 095200 | 3237751700 | 47050 | 47000 | 47050 | 47000 | 477 |
| 582 | 20230726 | 095100 | 3215318850 | 47050 | 47050 | 47050 | 47000 | 100 |
| 583 | 20230726 | 095000 | 3210614500 | 47050 | 47050 | 47050 | 47000 | 708 |
| 584 | 20230726 | 094900 | 3177306300 | 47050 | 47050 | 47050 | 47000 | 331 |
| 585 | 20230726 | 094800 | 3161733300 | 47050 | 47000 | 47050 | 47000 | 242 |
| 586 | 20230726 | 094700 | 3150348900 | 47000 | 47100 | 47100 | 47000 | 4311 |
| 587 | 20230726 | 094600 | 2947510450 | 47100 | 47100 | 47150 | 47100 | 109 |
| 588 | 20230726 | 094500 | 2942376300 | 47100 | 47150 | 47200 | 47100 | 1017 |
| 589 | 20230726 | 094400 | 2894425650 | 47150 | 47150 | 47200 | 47150 | 410 |
| 590 | 20230726 | 094300 | 2875084150 | 47150 | 47150 | 47200 | 47150 | 158 |
| 591 | 20230726 | 094200 | 2867633150 | 47150 | 47150 | 47200 | 47150 | 292 |
| 592 | 20230726 | 094100 | 2853864250 | 47200 | 47200 | 47250 | 47150 | 1883 |
| 593 | 20230726 | 094000 | 2764995250 | 47200 | 47250 | 47250 | 47200 | 136 |
| 594 | 20230726 | 093900 | 2758570800 | 47200 | 47300 | 47300 | 47200 | 816 |
| 595 | 20230726 | 093800 | 2720014300 | 47250 | 47250 | 47300 | 47250 | 620 |
| 596 | 20230726 | 093700 | 2690691250 | 47250 | 47250 | 47300 | 47250 | 596 |
| 597 | 20230726 | 093600 | 2662529250 | 47250 | 47250 | 47300 | 47200 | 898 |
| 598 | 20230726 | 093500 | 2620111100 | 47250 | 47250 | 47250 | 47200 | 575 |
| 599 | 20230726 | 093400 | 2592947350 | 47250 | 47250 | 47250 | 47200 | 241 |
| 600 | 20230726 | 093300 | 2581570400 | 47250 | 47300 | 47350 | 47200 | 2051 |
| 601 | 20230726 | 093200 | 2484592650 | 47300 | 47250 | 47300 | 47250 | 878 |
| 602 | 20230726 | 093100 | 2443100750 | 47250 | 47150 | 47250 | 47150 | 1052 |
| 603 | 20230726 | 093000 | 2393481700 | 47150 | 47150 | 47150 | 47100 | 165 |
| 604 | 20230726 | 092900 | 2385708700 | 47150 | 47050 | 47150 | 47050 | 775 |
| 605 | 20230726 | 092800 | 2349206300 | 47100 | 47100 | 47150 | 47050 | 482 |
| 606 | 20230726 | 092700 | 2326506400 | 47100 | 47100 | 47150 | 47100 | 1146 |
| 607 | 20230726 | 092600 | 2272528050 | 47100 | 47050 | 47100 | 47050 | 514 |
| 608 | 20230726 | 092500 | 2248318950 | 47050 | 47050 | 47100 | 47050 | 914 |
| 609 | 20230726 | 092400 | 2205307500 | 47050 | 47000 | 47050 | 46950 | 4938 |
| 610 | 20230726 | 092300 | 1973148100 | 47050 | 47000 | 47050 | 47000 | 396 |
| 611 | 20230726 | 092200 | 1954525500 | 47000 | 47050 | 47050 | 47000 | 607 |
| 612 | 20230726 | 092100 | 1925989850 | 47050 | 47050 | 47050 | 47000 | 205 |
| 613 | 20230726 | 092000 | 1916345250 | 47000 | 47100 | 47100 | 47000 | 1443 |
| 614 | 20230726 | 091900 | 1848456100 | 47100 | 47150 | 47150 | 47050 | 1417 |
| 615 | 20230726 | 091800 | 1781715800 | 47100 | 47100 | 47150 | 47100 | 475 |
| 616 | 20230726 | 091700 | 1759340450 | 47100 | 47100 | 47100 | 47050 | 2286 |
| 617 | 20230726 | 091600 | 1651689850 | 47100 | 47350 | 47350 | 47100 | 2961 |
| 618 | 20230726 | 091500 | 1511817250 | 47350 | 47350 | 47400 | 47350 | 1623 |
| 619 | 20230726 | 091400 | 1434967450 | 47350 | 47450 | 47450 | 47350 | 4058 |
| 620 | 20230726 | 091300 | 1242541300 | 47450 | 47550 | 47550 | 47450 | 4211 |
| 621 | 20230726 | 091200 | 1042491500 | 47600 | 47550 | 47600 | 47550 | 580 |
| 622 | 20230726 | 091100 | 1014909750 | 47500 | 47500 | 47600 | 47500 | 1256 |
| 623 | 20230726 | 091000 | 955193800 | 47500 | 47500 | 47550 | 47500 | 630 |
| 624 | 20230726 | 090900 | 925265450 | 47500 | 47450 | 47550 | 47450 | 528 |
| 625 | 20230726 | 090800 | 900195300 | 47500 | 47450 | 47500 | 47450 | 1104 |
| 626 | 20230726 | 090700 | 847781550 | 47450 | 47600 | 47600 | 47450 | 4075 |
| 627 | 20230726 | 090600 | 654074450 | 47650 | 47750 | 47750 | 47600 | 2130 |
| 628 | 20230726 | 090500 | 552562400 | 47700 | 47850 | 47900 | 47700 | 4010 |
| 629 | 20230726 | 090400 | 360852000 | 47850 | 47850 | 47900 | 47850 | 762 |
| 630 | 20230726 | 090300 | 324366200 | 47850 | 47900 | 47950 | 47850 | 762 |
| 631 | 20230726 | 090200 | 287876650 | 47950 | 47950 | 48000 | 47950 | 1354 |
| 632 | 20230726 | 090100 | 222906450 | 47950 | 48050 | 48100 | 47950 | 2371 |
| 633 | 20230726 | 090000 | 109030800 | 48000 | 48100 | 48200 | 48000 | 2268 |