34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 5082 |
| 3 | 20230726 | 193200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230726 | 193100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230726 | 193000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230726 | 192900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230726 | 192800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230726 | 192700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230726 | 192600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230726 | 192500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230726 | 192400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230726 | 192300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230726 | 192200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230726 | 192100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230726 | 192000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230726 | 191900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230726 | 191800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230726 | 191700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230726 | 191600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230726 | 191500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230726 | 191400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230726 | 191300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230726 | 191200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230726 | 191100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230726 | 191000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230726 | 190900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230726 | 190800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230726 | 190700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230726 | 190600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230726 | 190500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230726 | 190400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230726 | 190300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 5082 |
| 33 | 20230726 | 190200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230726 | 190100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230726 | 190000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230726 | 185900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230726 | 185800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230726 | 185700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230726 | 185600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230726 | 185500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230726 | 185400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230726 | 185300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230726 | 185200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230726 | 185100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230726 | 185000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230726 | 184900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230726 | 184800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230726 | 184700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230726 | 184600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230726 | 184500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230726 | 184400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230726 | 184300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230726 | 184200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230726 | 184100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230726 | 184000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230726 | 183900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230726 | 183800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230726 | 183700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230726 | 183600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230726 | 183500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230726 | 183400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230726 | 183300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 5082 |
| 63 | 20230726 | 183200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230726 | 183100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230726 | 183000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230726 | 182900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230726 | 182800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230726 | 182700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230726 | 182600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230726 | 182500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230726 | 182400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230726 | 182300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230726 | 182200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230726 | 182100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230726 | 182000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230726 | 181900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230726 | 181800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230726 | 181700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230726 | 181600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230726 | 181500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230726 | 181400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230726 | 181300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230726 | 181200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230726 | 181100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230726 | 181000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230726 | 180900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230726 | 180800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230726 | 180700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230726 | 180600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230726 | 180500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230726 | 180400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230726 | 180300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 5082 |
| 93 | 20230726 | 180200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230726 | 180100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230726 | 180000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230726 | 175900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230726 | 175800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230726 | 175700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230726 | 175600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230726 | 175500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230726 | 175400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230726 | 175300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230726 | 175200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230726 | 175100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230726 | 175000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230726 | 174900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230726 | 174800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230726 | 174700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230726 | 174600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230726 | 174500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230726 | 174400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230726 | 174300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230726 | 174200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230726 | 174100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230726 | 174000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230726 | 173900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230726 | 173800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230726 | 173700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230726 | 173600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230726 | 173500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230726 | 173400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230726 | 173300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 5082 |
| 123 | 20230726 | 173200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230726 | 173100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230726 | 173000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230726 | 172900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230726 | 172800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230726 | 172700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230726 | 172600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230726 | 172500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230726 | 172400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230726 | 172300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230726 | 172200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230726 | 172100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230726 | 172000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230726 | 171900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230726 | 171800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230726 | 171700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230726 | 171600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230726 | 171500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230726 | 171400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230726 | 171300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230726 | 171200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230726 | 171100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230726 | 171000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230726 | 170900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230726 | 170800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230726 | 170700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230726 | 170600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230726 | 170500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230726 | 170400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230726 | 170300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 5082 |
| 153 | 20230726 | 170200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230726 | 170100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230726 | 170000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230726 | 165900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230726 | 165800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230726 | 165700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230726 | 165600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230726 | 165500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230726 | 165400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230726 | 165300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230726 | 165200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230726 | 165100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230726 | 165000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230726 | 164900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230726 | 164800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230726 | 164700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230726 | 164600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230726 | 164500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230726 | 164400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230726 | 164300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230726 | 164200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230726 | 164100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230726 | 164000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230726 | 163900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230726 | 163800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230726 | 163700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230726 | 163600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230726 | 163500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230726 | 163400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230726 | 163300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 5082 |
| 183 | 20230726 | 163200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230726 | 163100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230726 | 163000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230726 | 162900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230726 | 162800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230726 | 162700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230726 | 162600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230726 | 162500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230726 | 162400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230726 | 162300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230726 | 162200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230726 | 162100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230726 | 162000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230726 | 161900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230726 | 161800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230726 | 161700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230726 | 161600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230726 | 161500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230726 | 161400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230726 | 161300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230726 | 161200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230726 | 161100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230726 | 161000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230726 | 160900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230726 | 160800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230726 | 160700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230726 | 160600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230726 | 160500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230726 | 160400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230726 | 160300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 5082 |
| 213 | 20230726 | 160200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230726 | 160100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230726 | 160000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230726 | 155900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230726 | 155800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230726 | 155700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20230726 | 155600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20230726 | 155500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20230726 | 155400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20230726 | 155300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20230726 | 155200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20230726 | 155100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20230726 | 155000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20230726 | 154900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20230726 | 154800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20230726 | 154700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20230726 | 154600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20230726 | 154500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20230726 | 154400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20230726 | 154300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20230726 | 154200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20230726 | 154100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20230726 | 154000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20230726 | 153900 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20230726 | 153800 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20230726 | 153700 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20230726 | 153600 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20230726 | 153500 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20230726 | 153400 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20230726 | 153300 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 5082 |
| 243 | 20230726 | 153200 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 244 | 20230726 | 153100 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 245 | 20230726 | 153000 | 9838013300 | 28000 | 28000 | 28000 | 28000 | 5082 |
| 246 | 20230726 | 152900 | 9695717300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20230726 | 152800 | 9695717300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20230726 | 152700 | 9695717300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20230726 | 152600 | 9695717300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20230726 | 152500 | 9695717300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 251 | 20230726 | 152400 | 9695717300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 252 | 20230726 | 152300 | 9695717300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 253 | 20230726 | 152200 | 9695717300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 254 | 20230726 | 152100 | 9695717300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 255 | 20230726 | 152000 | 9695717300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 256 | 20230726 | 151900 | 9695717300 | 27900 | 27950 | 27950 | 27900 | 867 |
| 257 | 20230726 | 151800 | 9671520800 | 27950 | 27850 | 27950 | 27800 | 548 |
| 258 | 20230726 | 151700 | 9656243800 | 27850 | 27850 | 27850 | 27800 | 2015 |
| 259 | 20230726 | 151600 | 9600140550 | 27850 | 27800 | 27850 | 27800 | 1053 |
| 260 | 20230726 | 151500 | 9570855800 | 27850 | 27850 | 27850 | 27800 | 945 |
| 261 | 20230726 | 151400 | 9544579000 | 27850 | 27800 | 27850 | 27800 | 564 |
| 262 | 20230726 | 151300 | 9528897000 | 27800 | 27800 | 27850 | 27800 | 1567 |
| 263 | 20230726 | 151200 | 9485333600 | 27800 | 27800 | 27850 | 27800 | 911 |
| 264 | 20230726 | 151100 | 9460005350 | 27850 | 27850 | 27900 | 27850 | 2215 |
| 265 | 20230726 | 151000 | 9398303700 | 27800 | 27850 | 27850 | 27800 | 1338 |
| 266 | 20230726 | 150900 | 9361066800 | 27850 | 27850 | 27850 | 27800 | 508 |
| 267 | 20230726 | 150800 | 9346924900 | 27850 | 27850 | 27850 | 27800 | 452 |
| 268 | 20230726 | 150700 | 9334344150 | 27850 | 27950 | 27950 | 27800 | 3474 |
| 269 | 20230726 | 150600 | 9237605750 | 27950 | 27900 | 27950 | 27850 | 868 |
| 270 | 20230726 | 150500 | 9213381100 | 27900 | 27900 | 27950 | 27900 | 696 |
| 271 | 20230726 | 150400 | 9193958050 | 27900 | 27900 | 27900 | 27900 | 615 |
| 272 | 20230726 | 150300 | 9176799550 | 27950 | 27900 | 27950 | 27900 | 689 |
| 273 | 20230726 | 150200 | 9157543500 | 27950 | 28000 | 28000 | 27900 | 2431 |
| 274 | 20230726 | 150100 | 9089642150 | 28050 | 28100 | 28100 | 28050 | 336 |
| 275 | 20230726 | 150000 | 9080211050 | 28100 | 28100 | 28150 | 27950 | 1184 |
| 276 | 20230726 | 145900 | 9047023300 | 28100 | 28100 | 28200 | 28050 | 1036 |
| 277 | 20230726 | 145800 | 9017895600 | 28100 | 28100 | 28100 | 28100 | 173 |
| 278 | 20230726 | 145700 | 9013034300 | 28100 | 28050 | 28100 | 28050 | 821 |
| 279 | 20230726 | 145600 | 8989978350 | 28050 | 28050 | 28050 | 28050 | 283 |
| 280 | 20230726 | 145500 | 8982040200 | 28050 | 28050 | 28100 | 28000 | 369 |
| 281 | 20230726 | 145400 | 8971693250 | 28050 | 28050 | 28050 | 27950 | 200 |
| 282 | 20230726 | 145300 | 8966091400 | 28050 | 28050 | 28100 | 27950 | 826 |
| 283 | 20230726 | 145200 | 8942971000 | 28050 | 28050 | 28050 | 28000 | 292 |
| 284 | 20230726 | 145100 | 8934780650 | 28000 | 28050 | 28050 | 28000 | 349 |
| 285 | 20230726 | 145000 | 8925002200 | 28050 | 27950 | 28050 | 27950 | 243 |
| 286 | 20230726 | 144900 | 8918199600 | 27900 | 27950 | 28000 | 27900 | 660 |
| 287 | 20230726 | 144800 | 8899760350 | 27950 | 28000 | 28050 | 27900 | 1378 |
| 288 | 20230726 | 144700 | 8861254500 | 28000 | 28100 | 28100 | 28000 | 210 |
| 289 | 20230726 | 144600 | 8855362800 | 28000 | 28050 | 28100 | 27950 | 1412 |
| 290 | 20230726 | 144500 | 8815813600 | 28050 | 28000 | 28050 | 27950 | 238 |
| 291 | 20230726 | 144400 | 8809146050 | 28000 | 28050 | 28050 | 27950 | 1151 |
| 292 | 20230726 | 144300 | 8776962650 | 28050 | 28100 | 28100 | 28000 | 2267 |
| 293 | 20230726 | 144200 | 8713435600 | 28100 | 28150 | 28150 | 28100 | 329 |
| 294 | 20230726 | 144100 | 8704188350 | 28150 | 28150 | 28150 | 28100 | 218 |
| 295 | 20230726 | 144000 | 8698051900 | 28150 | 28100 | 28150 | 28100 | 593 |
| 296 | 20230726 | 143900 | 8681379750 | 28100 | 28100 | 28100 | 28050 | 337 |
| 297 | 20230726 | 143800 | 8671910150 | 28100 | 28150 | 28150 | 28100 | 214 |
| 298 | 20230726 | 143700 | 8665887600 | 28200 | 28150 | 28200 | 28150 | 595 |
| 299 | 20230726 | 143600 | 8649130800 | 28150 | 28100 | 28150 | 28100 | 253 |
| 300 | 20230726 | 143500 | 8642011850 | 28100 | 28150 | 28150 | 28000 | 2233 |
| 301 | 20230726 | 143400 | 8579432550 | 28100 | 28100 | 28150 | 28100 | 132 |
| 302 | 20230726 | 143300 | 8575722500 | 28100 | 28050 | 28150 | 28050 | 601 |
| 303 | 20230726 | 143200 | 8558853300 | 28100 | 28150 | 28150 | 28050 | 481 |
| 304 | 20230726 | 143100 | 8545337250 | 28150 | 28150 | 28150 | 28050 | 556 |
| 305 | 20230726 | 143000 | 8529704550 | 28150 | 28050 | 28200 | 28050 | 379 |
| 306 | 20230726 | 142900 | 8519038100 | 28050 | 28200 | 28200 | 28050 | 447 |
| 307 | 20230726 | 142800 | 8506458700 | 28200 | 28200 | 28200 | 28150 | 237 |
| 308 | 20230726 | 142700 | 8499780000 | 28200 | 28150 | 28200 | 28150 | 300 |
| 309 | 20230726 | 142600 | 8491324000 | 28200 | 28150 | 28200 | 28100 | 354 |
| 310 | 20230726 | 142500 | 8481350950 | 28150 | 28050 | 28150 | 28050 | 374 |
| 311 | 20230726 | 142400 | 8470833200 | 28100 | 28050 | 28150 | 28050 | 218 |
| 312 | 20230726 | 142300 | 8464703450 | 28000 | 28100 | 28100 | 27950 | 1502 |
| 313 | 20230726 | 142200 | 8422643400 | 28100 | 28150 | 28150 | 28000 | 309 |
| 314 | 20230726 | 142100 | 8413968750 | 28050 | 28150 | 28150 | 28050 | 122 |
| 315 | 20230726 | 142000 | 8410540900 | 28050 | 28200 | 28250 | 28050 | 567 |
| 316 | 20230726 | 141900 | 8394588250 | 28200 | 28200 | 28200 | 28150 | 257 |
| 317 | 20230726 | 141800 | 8387343350 | 28200 | 28200 | 28300 | 28200 | 715 |
| 318 | 20230726 | 141700 | 8367161000 | 28200 | 28050 | 28200 | 28000 | 1208 |
| 319 | 20230726 | 141600 | 8333191550 | 28100 | 27950 | 28100 | 27950 | 1384 |
| 320 | 20230726 | 141500 | 8294475250 | 28000 | 27950 | 28000 | 27950 | 620 |
| 321 | 20230726 | 141400 | 8277130800 | 27950 | 28000 | 28000 | 27950 | 359 |
| 322 | 20230726 | 141300 | 8267084300 | 28000 | 27950 | 28100 | 27950 | 278 |
| 323 | 20230726 | 141200 | 8259302050 | 27950 | 28000 | 28050 | 27900 | 345 |
| 324 | 20230726 | 141100 | 8249649950 | 28050 | 28100 | 28150 | 28000 | 482 |
| 325 | 20230726 | 141000 | 8236115450 | 28100 | 28000 | 28100 | 27950 | 610 |
| 326 | 20230726 | 140900 | 8219008200 | 28000 | 28000 | 28000 | 27900 | 1540 |
| 327 | 20230726 | 140800 | 8175995700 | 28000 | 28000 | 28050 | 27950 | 803 |
| 328 | 20230726 | 140700 | 8153537000 | 27950 | 28050 | 28050 | 27950 | 380 |
| 329 | 20230726 | 140600 | 8142889300 | 28100 | 27950 | 28100 | 27950 | 1224 |
| 330 | 20230726 | 140500 | 8108621200 | 27950 | 28050 | 28150 | 27950 | 2641 |
| 331 | 20230726 | 140400 | 8034598050 | 28150 | 28100 | 28200 | 28050 | 561 |
| 332 | 20230726 | 140300 | 8018821850 | 28100 | 28050 | 28150 | 28050 | 995 |
| 333 | 20230726 | 140200 | 7990861400 | 28050 | 28050 | 28100 | 28000 | 913 |
| 334 | 20230726 | 140100 | 7965246650 | 28150 | 28300 | 28300 | 28100 | 2049 |
| 335 | 20230726 | 140000 | 7907432500 | 28300 | 28400 | 28400 | 28300 | 932 |
| 336 | 20230726 | 135900 | 7880999700 | 28350 | 28350 | 28400 | 28250 | 1978 |
| 337 | 20230726 | 135800 | 7824902900 | 28300 | 28250 | 28350 | 28200 | 2717 |
| 338 | 20230726 | 135700 | 7748130500 | 28250 | 28250 | 28300 | 28050 | 910 |
| 339 | 20230726 | 135600 | 7722446150 | 28250 | 28150 | 28250 | 28000 | 1030 |
| 340 | 20230726 | 135500 | 7693445550 | 28000 | 28100 | 28250 | 28000 | 1482 |
| 341 | 20230726 | 135400 | 7651803300 | 28100 | 28150 | 28150 | 28050 | 419 |
| 342 | 20230726 | 135300 | 7640026050 | 28100 | 28250 | 28300 | 28100 | 1454 |
| 343 | 20230726 | 135200 | 7599052900 | 28250 | 28350 | 28350 | 28150 | 1921 |
| 344 | 20230726 | 135100 | 7544757200 | 28350 | 28250 | 28350 | 28250 | 1191 |
| 345 | 20230726 | 135000 | 7511038750 | 28250 | 28300 | 28300 | 28250 | 268 |
| 346 | 20230726 | 134900 | 7503464750 | 28300 | 28300 | 28350 | 28300 | 489 |
| 347 | 20230726 | 134800 | 7489617200 | 28300 | 28350 | 28450 | 28300 | 1267 |
| 348 | 20230726 | 134700 | 7453718050 | 28350 | 28350 | 28350 | 28300 | 434 |
| 349 | 20230726 | 134600 | 7441422400 | 28300 | 28500 | 28500 | 28300 | 507 |
| 350 | 20230726 | 134500 | 7427019850 | 28500 | 28350 | 28500 | 28300 | 1574 |
| 351 | 20230726 | 134400 | 7382327250 | 28350 | 28350 | 28350 | 28300 | 469 |
| 352 | 20230726 | 134300 | 7369036900 | 28300 | 28350 | 28400 | 28250 | 512 |
| 353 | 20230726 | 134200 | 7354543000 | 28350 | 28250 | 28400 | 28250 | 582 |
| 354 | 20230726 | 134100 | 7338064100 | 28250 | 28250 | 28250 | 28200 | 372 |
| 355 | 20230726 | 134000 | 7327557150 | 28250 | 28300 | 28350 | 28200 | 866 |
| 356 | 20230726 | 133900 | 7303114550 | 28250 | 28500 | 28600 | 28250 | 1224 |
| 357 | 20230726 | 133800 | 7268339400 | 28450 | 28600 | 28600 | 28450 | 1633 |
| 358 | 20230726 | 133700 | 7221727400 | 28600 | 28550 | 28650 | 28450 | 3161 |
| 359 | 20230726 | 133600 | 7131382100 | 28500 | 28450 | 28550 | 28400 | 2770 |
| 360 | 20230726 | 133500 | 7052491350 | 28400 | 28400 | 28450 | 28200 | 825 |
| 361 | 20230726 | 133400 | 7029117950 | 28400 | 28400 | 28450 | 28250 | 958 |
| 362 | 20230726 | 133300 | 7001949350 | 28400 | 28350 | 28450 | 28350 | 1027 |
| 363 | 20230726 | 133200 | 6972760200 | 28250 | 28250 | 28400 | 28200 | 1081 |
| 364 | 20230726 | 133100 | 6942193150 | 28250 | 28250 | 28400 | 28200 | 842 |
| 365 | 20230726 | 133000 | 6918358800 | 28250 | 28200 | 28250 | 28100 | 4768 |
| 366 | 20230726 | 132900 | 6784323050 | 28250 | 28300 | 28350 | 28250 | 472 |
| 367 | 20230726 | 132800 | 6770967950 | 28300 | 28350 | 28400 | 28250 | 591 |
| 368 | 20230726 | 132700 | 6754242350 | 28350 | 28250 | 28350 | 28200 | 479 |
| 369 | 20230726 | 132600 | 6740695650 | 28200 | 28300 | 28400 | 28200 | 1028 |
| 370 | 20230726 | 132500 | 6711655050 | 28300 | 28400 | 28450 | 28250 | 1513 |
| 371 | 20230726 | 132400 | 6668704900 | 28400 | 28250 | 28400 | 28250 | 2728 |
| 372 | 20230726 | 132300 | 6591395150 | 28300 | 28250 | 28300 | 28250 | 371 |
| 373 | 20230726 | 132200 | 6580899850 | 28200 | 28250 | 28300 | 28200 | 239 |
| 374 | 20230726 | 132100 | 6574145300 | 28250 | 28300 | 28300 | 28250 | 251 |
| 375 | 20230726 | 132000 | 6567047950 | 28250 | 28350 | 28350 | 28250 | 535 |
| 376 | 20230726 | 131900 | 6551908100 | 28350 | 28250 | 28350 | 28250 | 1522 |
| 377 | 20230726 | 131800 | 6508852800 | 28250 | 28150 | 28250 | 28100 | 2430 |
| 378 | 20230726 | 131700 | 6440387250 | 28150 | 28100 | 28150 | 28050 | 1122 |
| 379 | 20230726 | 131600 | 6408858000 | 28050 | 28050 | 28100 | 28050 | 254 |
| 380 | 20230726 | 131500 | 6401728450 | 28050 | 28050 | 28100 | 28050 | 1078 |
| 381 | 20230726 | 131400 | 6371483000 | 28050 | 28000 | 28100 | 27950 | 2391 |
| 382 | 20230726 | 131300 | 6304439400 | 27950 | 27950 | 28000 | 27950 | 726 |
| 383 | 20230726 | 131200 | 6284146150 | 27950 | 27950 | 27950 | 27950 | 166 |
| 384 | 20230726 | 131100 | 6279506450 | 27950 | 27950 | 27950 | 27900 | 277 |
| 385 | 20230726 | 131000 | 6271767700 | 27950 | 27950 | 27950 | 27900 | 309 |
| 386 | 20230726 | 130900 | 6263131200 | 27950 | 28000 | 28000 | 27950 | 123 |
| 387 | 20230726 | 130800 | 6259688600 | 28000 | 27900 | 28000 | 27900 | 205 |
| 388 | 20230726 | 130700 | 6253963650 | 27900 | 27900 | 27950 | 27900 | 251 |
| 389 | 20230726 | 130600 | 6246958150 | 27900 | 27850 | 27900 | 27850 | 346 |
| 390 | 20230726 | 130500 | 6237309500 | 27850 | 27950 | 27950 | 27850 | 346 |
| 391 | 20230726 | 130400 | 6227657950 | 27950 | 27950 | 27950 | 27900 | 152 |
| 392 | 20230726 | 130300 | 6223409650 | 27950 | 27900 | 27950 | 27900 | 155 |
| 393 | 20230726 | 130200 | 6219079100 | 27900 | 27950 | 27950 | 27900 | 219 |
| 394 | 20230726 | 130100 | 6212967150 | 27950 | 28000 | 28000 | 27950 | 159 |
| 395 | 20230726 | 130000 | 6208519300 | 28000 | 27900 | 28000 | 27900 | 671 |
| 396 | 20230726 | 125900 | 6189779650 | 27900 | 28050 | 28050 | 27900 | 290 |
| 397 | 20230726 | 125800 | 6181669550 | 28000 | 28050 | 28050 | 28000 | 196 |
| 398 | 20230726 | 125700 | 6176175600 | 28050 | 28000 | 28050 | 27950 | 1001 |
| 399 | 20230726 | 125600 | 6148153350 | 28000 | 28000 | 28050 | 27950 | 366 |
| 400 | 20230726 | 125500 | 6137905200 | 28000 | 28050 | 28050 | 28000 | 341 |
| 401 | 20230726 | 125400 | 6128350850 | 28050 | 28050 | 28050 | 28000 | 404 |
| 402 | 20230726 | 125300 | 6117019500 | 28050 | 27950 | 28050 | 27950 | 497 |
| 403 | 20230726 | 125200 | 6103101100 | 28000 | 27950 | 28000 | 27950 | 133 |
| 404 | 20230726 | 125100 | 6099377650 | 27950 | 27950 | 28000 | 27900 | 1721 |
| 405 | 20230726 | 125000 | 6051277600 | 27900 | 27900 | 27950 | 27900 | 317 |
| 406 | 20230726 | 124900 | 6042430500 | 27950 | 27900 | 27950 | 27900 | 303 |
| 407 | 20230726 | 124800 | 6033971500 | 27900 | 27950 | 28000 | 27900 | 650 |
| 408 | 20230726 | 124700 | 6015809800 | 27950 | 27900 | 27950 | 27900 | 205 |
| 409 | 20230726 | 124600 | 6010084750 | 27900 | 27850 | 27900 | 27800 | 407 |
| 410 | 20230726 | 124500 | 5998742350 | 27850 | 27900 | 27900 | 27800 | 3225 |
| 411 | 20230726 | 124400 | 5908999100 | 27950 | 27950 | 27950 | 27900 | 155 |
| 412 | 20230726 | 124300 | 5904667100 | 27900 | 27900 | 27950 | 27900 | 126 |
| 413 | 20230726 | 124200 | 5901149150 | 27900 | 27900 | 27900 | 27850 | 1219 |
| 414 | 20230726 | 124100 | 5867193100 | 27900 | 27900 | 27900 | 27850 | 509 |
| 415 | 20230726 | 124000 | 5853011550 | 27900 | 27900 | 27950 | 27900 | 590 |
| 416 | 20230726 | 123900 | 5836545400 | 27950 | 27950 | 27950 | 27950 | 1139 |
| 417 | 20230726 | 123800 | 5804710350 | 27950 | 27950 | 27950 | 27950 | 179 |
| 418 | 20230726 | 123700 | 5799707300 | 27950 | 27950 | 27950 | 27900 | 199 |
| 419 | 20230726 | 123600 | 5794145300 | 27950 | 27950 | 27950 | 27900 | 429 |
| 420 | 20230726 | 123500 | 5782161550 | 27950 | 28000 | 28000 | 27950 | 536 |
| 421 | 20230726 | 123400 | 5767171150 | 28000 | 28000 | 28000 | 27950 | 107 |
| 422 | 20230726 | 123300 | 5764179800 | 28000 | 28000 | 28050 | 27950 | 428 |
| 423 | 20230726 | 123200 | 5752191950 | 28000 | 28000 | 28000 | 27950 | 193 |
| 424 | 20230726 | 123100 | 5746790550 | 28000 | 28000 | 28050 | 28000 | 641 |
| 425 | 20230726 | 123000 | 5728841150 | 27950 | 27950 | 28000 | 27900 | 409 |
| 426 | 20230726 | 122900 | 5717396500 | 27950 | 28000 | 28000 | 27900 | 1709 |
| 427 | 20230726 | 122800 | 5669643350 | 27950 | 28050 | 28050 | 27950 | 284 |
| 428 | 20230726 | 122700 | 5661690900 | 28050 | 28050 | 28050 | 28000 | 365 |
| 429 | 20230726 | 122600 | 5651452700 | 28050 | 28100 | 28100 | 28000 | 119 |
| 430 | 20230726 | 122500 | 5648113300 | 28100 | 28100 | 28100 | 28100 | 414 |
| 431 | 20230726 | 122400 | 5636479900 | 28100 | 28100 | 28100 | 28100 | 176 |
| 432 | 20230726 | 122300 | 5631534300 | 28050 | 28050 | 28100 | 28000 | 629 |
| 433 | 20230726 | 122200 | 5613909750 | 28050 | 28100 | 28100 | 28050 | 93 |
| 434 | 20230726 | 122100 | 5611298650 | 28050 | 28050 | 28100 | 28050 | 133 |
| 435 | 20230726 | 122000 | 5607561600 | 28000 | 28050 | 28100 | 28000 | 635 |
| 436 | 20230726 | 121900 | 5589774650 | 28000 | 28050 | 28050 | 28000 | 201 |
| 437 | 20230726 | 121800 | 5584145800 | 28000 | 28050 | 28050 | 28000 | 1060 |
| 438 | 20230726 | 121700 | 5554464300 | 28050 | 28050 | 28100 | 28000 | 117 |
| 439 | 20230726 | 121600 | 5551182350 | 28050 | 28050 | 28050 | 28000 | 184 |
| 440 | 20230726 | 121500 | 5546021200 | 28050 | 28050 | 28050 | 28050 | 443 |
| 441 | 20230726 | 121400 | 5533595050 | 28000 | 28050 | 28050 | 28000 | 612 |
| 442 | 20230726 | 121300 | 5516442850 | 28050 | 28050 | 28150 | 28050 | 717 |
| 443 | 20230726 | 121200 | 5496320350 | 28100 | 28100 | 28150 | 28100 | 219 |
| 444 | 20230726 | 121100 | 5490164950 | 28150 | 28100 | 28150 | 28050 | 184 |
| 445 | 20230726 | 121000 | 5484995050 | 28150 | 28100 | 28150 | 28100 | 70 |
| 446 | 20230726 | 120900 | 5483027200 | 28100 | 28100 | 28100 | 28050 | 290 |
| 447 | 20230726 | 120800 | 5474888350 | 28100 | 28100 | 28100 | 28050 | 712 |
| 448 | 20230726 | 120700 | 5454891300 | 28100 | 28150 | 28150 | 28100 | 95 |
| 449 | 20230726 | 120600 | 5452220450 | 28150 | 28200 | 28200 | 28150 | 190 |
| 450 | 20230726 | 120500 | 5446865400 | 28200 | 28200 | 28200 | 28150 | 597 |
| 451 | 20230726 | 120400 | 5430057550 | 28200 | 28150 | 28200 | 28150 | 207 |
| 452 | 20230726 | 120300 | 5424228200 | 28150 | 28200 | 28250 | 28150 | 332 |
| 453 | 20230726 | 120200 | 5414871950 | 28250 | 28250 | 28250 | 28200 | 254 |
| 454 | 20230726 | 120100 | 5407703850 | 28250 | 28200 | 28250 | 28200 | 15 |
| 455 | 20230726 | 120000 | 5407280450 | 28250 | 28200 | 28250 | 28200 | 209 |
| 456 | 20230726 | 115900 | 5401382500 | 28250 | 28250 | 28250 | 28200 | 311 |
| 457 | 20230726 | 115800 | 5392604250 | 28200 | 28200 | 28250 | 28200 | 505 |
| 458 | 20230726 | 115700 | 5378359550 | 28200 | 28200 | 28200 | 28150 | 67 |
| 459 | 20230726 | 115600 | 5376470200 | 28150 | 28200 | 28200 | 28150 | 157 |
| 460 | 20230726 | 115500 | 5372042850 | 28200 | 28200 | 28200 | 28200 | 112 |
| 461 | 20230726 | 115400 | 5368884450 | 28200 | 28200 | 28200 | 28150 | 401 |
| 462 | 20230726 | 115300 | 5357576400 | 28250 | 28150 | 28250 | 28150 | 409 |
| 463 | 20230726 | 115200 | 5346050900 | 28200 | 28200 | 28250 | 28150 | 215 |
| 464 | 20230726 | 115100 | 5339986050 | 28200 | 28150 | 28200 | 28150 | 84 |
| 465 | 20230726 | 115000 | 5337617400 | 28150 | 28250 | 28250 | 28150 | 132 |
| 466 | 20230726 | 114900 | 5333893050 | 28250 | 28250 | 28250 | 28200 | 184 |
| 467 | 20230726 | 114800 | 5328697050 | 28250 | 28200 | 28250 | 28150 | 90 |
| 468 | 20230726 | 114700 | 5326157500 | 28200 | 28150 | 28200 | 28150 | 66 |
| 469 | 20230726 | 114600 | 5324298900 | 28150 | 28250 | 28300 | 28150 | 581 |
| 470 | 20230726 | 114500 | 5307891650 | 28250 | 28250 | 28250 | 28200 | 205 |
| 471 | 20230726 | 114400 | 5302100550 | 28250 | 28200 | 28250 | 28200 | 594 |
| 472 | 20230726 | 114300 | 5285346850 | 28200 | 28100 | 28200 | 28100 | 1192 |
| 473 | 20230726 | 114200 | 5251790300 | 28150 | 28150 | 28150 | 28100 | 163 |
| 474 | 20230726 | 114100 | 5247202000 | 28100 | 28100 | 28150 | 28100 | 266 |
| 475 | 20230726 | 114000 | 5239724550 | 28100 | 28050 | 28150 | 28050 | 669 |
| 476 | 20230726 | 113900 | 5220926200 | 28050 | 28100 | 28100 | 28050 | 636 |
| 477 | 20230726 | 113800 | 5203067550 | 28100 | 28100 | 28100 | 28050 | 193 |
| 478 | 20230726 | 113700 | 5197649000 | 28050 | 28050 | 28100 | 28050 | 76 |
| 479 | 20230726 | 113600 | 5195514150 | 28050 | 28100 | 28100 | 28050 | 185 |
| 480 | 20230726 | 113500 | 5190321700 | 28100 | 28100 | 28100 | 27900 | 1323 |
| 481 | 20230726 | 113400 | 5153324500 | 28100 | 28050 | 28150 | 28050 | 172 |
| 482 | 20230726 | 113300 | 5148495150 | 28050 | 28100 | 28150 | 27950 | 1125 |
| 483 | 20230726 | 113200 | 5116976700 | 28100 | 28100 | 28100 | 28050 | 290 |
| 484 | 20230726 | 113100 | 5108838600 | 28100 | 28050 | 28100 | 28050 | 139 |
| 485 | 20230726 | 113000 | 5104933250 | 28100 | 28100 | 28100 | 28050 | 129 |
| 486 | 20230726 | 112900 | 5101308850 | 28050 | 28000 | 28050 | 28000 | 1167 |
| 487 | 20230726 | 112800 | 5068609850 | 28000 | 28000 | 28000 | 27950 | 164 |
| 488 | 20230726 | 112700 | 5064018850 | 27950 | 28000 | 28000 | 27950 | 129 |
| 489 | 20230726 | 112600 | 5060408500 | 28000 | 27900 | 28000 | 27900 | 479 |
| 490 | 20230726 | 112500 | 5047018800 | 27900 | 27900 | 27950 | 27900 | 367 |
| 491 | 20230726 | 112400 | 5036761300 | 27900 | 27900 | 27950 | 27900 | 130 |
| 492 | 20230726 | 112300 | 5033128300 | 27950 | 27950 | 27950 | 27900 | 62 |
| 493 | 20230726 | 112200 | 5031395450 | 27900 | 27950 | 27950 | 27900 | 569 |
| 494 | 20230726 | 112100 | 5015508650 | 27950 | 27950 | 27950 | 27900 | 177 |
| 495 | 20230726 | 112000 | 5010563000 | 27900 | 27950 | 27950 | 27900 | 109 |
| 496 | 20230726 | 111900 | 5007519450 | 27950 | 27950 | 27950 | 27950 | 188 |
| 497 | 20230726 | 111800 | 5002264850 | 27950 | 27950 | 27950 | 27900 | 197 |
| 498 | 20230726 | 111700 | 4996763250 | 27950 | 28000 | 28000 | 27950 | 82 |
| 499 | 20230726 | 111600 | 4994470900 | 28000 | 28000 | 28000 | 27950 | 1060 |
| 500 | 20230726 | 111500 | 4964839950 | 27950 | 28000 | 28000 | 27950 | 171 |
| 501 | 20230726 | 111400 | 4960052100 | 28000 | 28000 | 28000 | 27950 | 368 |
| 502 | 20230726 | 111300 | 4949749300 | 28000 | 28000 | 28000 | 27950 | 90 |
| 503 | 20230726 | 111200 | 4947229350 | 28000 | 28050 | 28050 | 27950 | 451 |
| 504 | 20230726 | 111100 | 4934618050 | 28000 | 27850 | 28050 | 27850 | 1070 |
| 505 | 20230726 | 111000 | 4904662450 | 27850 | 27850 | 27900 | 27850 | 473 |
| 506 | 20230726 | 110900 | 4891471850 | 27900 | 27900 | 27950 | 27900 | 414 |
| 507 | 20230726 | 110800 | 4879920350 | 27950 | 27900 | 27950 | 27900 | 414 |
| 508 | 20230726 | 110700 | 4868354250 | 27850 | 27800 | 27850 | 27750 | 2461 |
| 509 | 20230726 | 110600 | 4799862950 | 27850 | 27900 | 27900 | 27850 | 951 |
| 510 | 20230726 | 110500 | 4773376300 | 27900 | 27950 | 27950 | 27850 | 487 |
| 511 | 20230726 | 110400 | 4759789950 | 27950 | 27950 | 27950 | 27900 | 430 |
| 512 | 20230726 | 110300 | 4747774050 | 27900 | 27950 | 27950 | 27900 | 106 |
| 513 | 20230726 | 110200 | 4744811850 | 27950 | 27950 | 28000 | 27900 | 867 |
| 514 | 20230726 | 110100 | 4720577800 | 27900 | 27900 | 27950 | 27900 | 651 |
| 515 | 20230726 | 110000 | 4702414850 | 27850 | 27900 | 27950 | 27850 | 130 |
| 516 | 20230726 | 105900 | 4698790150 | 27950 | 27850 | 27950 | 27800 | 1085 |
| 517 | 20230726 | 105800 | 4668540500 | 27850 | 27900 | 27900 | 27850 | 709 |
| 518 | 20230726 | 105700 | 4648786500 | 27900 | 27750 | 27900 | 27750 | 578 |
| 519 | 20230726 | 105600 | 4632717550 | 27750 | 27900 | 27900 | 27750 | 487 |
| 520 | 20230726 | 105500 | 4619158900 | 27900 | 27850 | 27950 | 27850 | 123 |
| 521 | 20230726 | 105400 | 4615724050 | 27850 | 27850 | 27850 | 27800 | 687 |
| 522 | 20230726 | 105300 | 4596603500 | 27850 | 27950 | 27950 | 27800 | 1035 |
| 523 | 20230726 | 105200 | 4567702500 | 27950 | 27950 | 27950 | 27900 | 151 |
| 524 | 20230726 | 105100 | 4563482250 | 27950 | 27950 | 27950 | 27850 | 192 |
| 525 | 20230726 | 105000 | 4558116300 | 27950 | 27750 | 28000 | 27750 | 5739 |
| 526 | 20230726 | 104900 | 4398102550 | 27700 | 27700 | 27750 | 27650 | 1413 |
| 527 | 20230726 | 104800 | 4358957850 | 27750 | 27600 | 27750 | 27550 | 1196 |
| 528 | 20230726 | 104700 | 4325930800 | 27600 | 27700 | 27700 | 27600 | 5812 |
| 529 | 20230726 | 104600 | 4165496400 | 27750 | 27750 | 27750 | 27700 | 1378 |
| 530 | 20230726 | 104500 | 4127272050 | 27750 | 27750 | 27750 | 27700 | 606 |
| 531 | 20230726 | 104400 | 4110475500 | 27750 | 27750 | 27750 | 27700 | 1848 |
| 532 | 20230726 | 104300 | 4059237250 | 27800 | 27800 | 27800 | 27750 | 110 |
| 533 | 20230726 | 104200 | 4056179450 | 27800 | 27850 | 27850 | 27750 | 794 |
| 534 | 20230726 | 104100 | 4034104350 | 27850 | 27850 | 27900 | 27800 | 356 |
| 535 | 20230726 | 104000 | 4024186900 | 27800 | 27750 | 27850 | 27750 | 1792 |
| 536 | 20230726 | 103900 | 3974304150 | 27750 | 27800 | 27850 | 27750 | 1438 |
| 537 | 20230726 | 103800 | 3934360450 | 27800 | 27900 | 27900 | 27800 | 961 |
| 538 | 20230726 | 103700 | 3907619000 | 27850 | 27850 | 27850 | 27800 | 999 |
| 539 | 20230726 | 103600 | 3879802550 | 27850 | 27950 | 27950 | 27800 | 2381 |
| 540 | 20230726 | 103500 | 3813502000 | 27900 | 28000 | 28000 | 27850 | 3384 |
| 541 | 20230726 | 103400 | 3719119500 | 28000 | 27950 | 28000 | 27950 | 1006 |
| 542 | 20230726 | 103300 | 3690992950 | 27950 | 27950 | 28000 | 27950 | 207 |
| 543 | 20230726 | 103200 | 3685207200 | 27950 | 27950 | 28000 | 27950 | 289 |
| 544 | 20230726 | 103100 | 3677121450 | 27950 | 28050 | 28050 | 27950 | 306 |
| 545 | 20230726 | 103000 | 3668554800 | 28000 | 27950 | 28000 | 27900 | 1221 |
| 546 | 20230726 | 102900 | 3634398950 | 28000 | 28000 | 28000 | 27950 | 952 |
| 547 | 20230726 | 102800 | 3607771600 | 27950 | 28000 | 28050 | 27950 | 3698 |
| 548 | 20230726 | 102700 | 3504252650 | 28000 | 28100 | 28100 | 28000 | 3090 |
| 549 | 20230726 | 102600 | 3417650400 | 28100 | 28050 | 28100 | 28050 | 187 |
| 550 | 20230726 | 102500 | 3412404000 | 28050 | 28150 | 28150 | 28050 | 544 |
| 551 | 20230726 | 102400 | 3397121100 | 28100 | 28150 | 28200 | 28100 | 176 |
| 552 | 20230726 | 102300 | 3392167650 | 28150 | 28150 | 28150 | 28100 | 221 |
| 553 | 20230726 | 102200 | 3385947700 | 28150 | 28200 | 28200 | 28100 | 236 |
| 554 | 20230726 | 102100 | 3379299450 | 28200 | 28150 | 28200 | 28150 | 152 |
| 555 | 20230726 | 102000 | 3375020150 | 28150 | 28150 | 28150 | 28050 | 156 |
| 556 | 20230726 | 101900 | 3370629100 | 28100 | 28050 | 28100 | 28050 | 169 |
| 557 | 20230726 | 101800 | 3365886500 | 28100 | 28200 | 28200 | 28050 | 3150 |
| 558 | 20230726 | 101700 | 3277406850 | 28200 | 28200 | 28200 | 28150 | 427 |
| 559 | 20230726 | 101600 | 3265376400 | 28200 | 28200 | 28250 | 28100 | 1377 |
| 560 | 20230726 | 101500 | 3226560500 | 28200 | 28150 | 28200 | 28150 | 90 |
| 561 | 20230726 | 101400 | 3224024150 | 28100 | 28150 | 28150 | 28100 | 279 |
| 562 | 20230726 | 101300 | 3216176450 | 28100 | 28100 | 28150 | 28050 | 1053 |
| 563 | 20230726 | 101200 | 3186561350 | 28100 | 28050 | 28150 | 28050 | 1199 |
| 564 | 20230726 | 101100 | 3152897550 | 28000 | 28050 | 28050 | 28000 | 759 |
| 565 | 20230726 | 101000 | 3131610300 | 28000 | 28050 | 28050 | 28000 | 1528 |
| 566 | 20230726 | 100900 | 3088769700 | 28000 | 28100 | 28100 | 28000 | 1516 |
| 567 | 20230726 | 100800 | 3046268900 | 28050 | 28050 | 28100 | 28050 | 3914 |
| 568 | 20230726 | 100700 | 2936474850 | 28100 | 28150 | 28150 | 28050 | 245 |
| 569 | 20230726 | 100600 | 2929591900 | 28150 | 28100 | 28150 | 28050 | 1721 |
| 570 | 20230726 | 100500 | 2881235800 | 28100 | 28100 | 28150 | 28100 | 967 |
| 571 | 20230726 | 100400 | 2854062300 | 28100 | 28150 | 28150 | 28100 | 1355 |
| 572 | 20230726 | 100300 | 2815981250 | 28150 | 28100 | 28150 | 28100 | 775 |
| 573 | 20230726 | 100200 | 2794191600 | 28100 | 28150 | 28200 | 28100 | 934 |
| 574 | 20230726 | 100100 | 2767926900 | 28150 | 28200 | 28250 | 28150 | 1944 |
| 575 | 20230726 | 100000 | 2713108800 | 28250 | 28300 | 28300 | 28250 | 2755 |
| 576 | 20230726 | 095900 | 2635254250 | 28300 | 28300 | 28300 | 28250 | 286 |
| 577 | 20230726 | 095800 | 2627161650 | 28300 | 28350 | 28350 | 28300 | 297 |
| 578 | 20230726 | 095700 | 2618756150 | 28350 | 28350 | 28350 | 28300 | 164 |
| 579 | 20230726 | 095600 | 2614111650 | 28350 | 28350 | 28350 | 28250 | 3792 |
| 580 | 20230726 | 095500 | 2506797450 | 28350 | 28300 | 28350 | 28300 | 168 |
| 581 | 20230726 | 095400 | 2502043000 | 28350 | 28300 | 28350 | 28300 | 226 |
| 582 | 20230726 | 095300 | 2495643900 | 28300 | 28300 | 28350 | 28300 | 75 |
| 583 | 20230726 | 095200 | 2493517900 | 28300 | 28400 | 28400 | 28300 | 1413 |
| 584 | 20230726 | 095100 | 2453486750 | 28400 | 28350 | 28400 | 28350 | 205 |
| 585 | 20230726 | 095000 | 2447674800 | 28350 | 28400 | 28400 | 28350 | 399 |
| 586 | 20230726 | 094900 | 2436362150 | 28400 | 28350 | 28400 | 28300 | 1671 |
| 587 | 20230726 | 094800 | 2389020200 | 28400 | 28400 | 28400 | 28350 | 942 |
| 588 | 20230726 | 094700 | 2362274900 | 28450 | 28500 | 28500 | 28450 | 2465 |
| 589 | 20230726 | 094600 | 2292135550 | 28450 | 28450 | 28500 | 28450 | 2677 |
| 590 | 20230726 | 094500 | 2215971250 | 28450 | 28500 | 28500 | 28450 | 1709 |
| 591 | 20230726 | 094400 | 2167337150 | 28500 | 28500 | 28550 | 28500 | 309 |
| 592 | 20230726 | 094300 | 2158530500 | 28550 | 28500 | 28600 | 28500 | 260 |
| 593 | 20230726 | 094200 | 2151112100 | 28550 | 28500 | 28550 | 28500 | 544 |
| 594 | 20230726 | 094100 | 2135605950 | 28450 | 28600 | 28600 | 28450 | 3036 |
| 595 | 20230726 | 094000 | 2049056200 | 28650 | 28650 | 28650 | 28600 | 140 |
| 596 | 20230726 | 093900 | 2045047550 | 28650 | 28650 | 28650 | 28600 | 614 |
| 597 | 20230726 | 093800 | 2027456500 | 28650 | 28750 | 28750 | 28650 | 1317 |
| 598 | 20230726 | 093700 | 1989713000 | 28700 | 28950 | 28950 | 28700 | 1170 |
| 599 | 20230726 | 093600 | 1956064750 | 28800 | 28800 | 28850 | 28700 | 1581 |
| 600 | 20230726 | 093500 | 1910643100 | 28800 | 28800 | 28800 | 28750 | 854 |
| 601 | 20230726 | 093400 | 1886079900 | 28800 | 28950 | 28950 | 28750 | 2293 |
| 602 | 20230726 | 093300 | 1819909950 | 28950 | 29000 | 29000 | 28950 | 1306 |
| 603 | 20230726 | 093200 | 1782100100 | 28950 | 28850 | 29000 | 28800 | 4877 |
| 604 | 20230726 | 093100 | 1641413450 | 28800 | 28850 | 28850 | 28800 | 165 |
| 605 | 20230726 | 093000 | 1636659350 | 28850 | 28800 | 28850 | 28800 | 461 |
| 606 | 20230726 | 092900 | 1623374800 | 28800 | 28800 | 28800 | 28750 | 267 |
| 607 | 20230726 | 092800 | 1615685300 | 28750 | 28750 | 28850 | 28750 | 1214 |
| 608 | 20230726 | 092700 | 1580764850 | 28650 | 28650 | 28750 | 28650 | 303 |
| 609 | 20230726 | 092600 | 1572069600 | 28650 | 28550 | 28700 | 28550 | 612 |
| 610 | 20230726 | 092500 | 1554529000 | 28550 | 28550 | 28600 | 28500 | 1360 |
| 611 | 20230726 | 092400 | 1515707900 | 28600 | 28550 | 28650 | 28500 | 1739 |
| 612 | 20230726 | 092300 | 1466089250 | 28550 | 28750 | 28750 | 28550 | 898 |
| 613 | 20230726 | 092200 | 1440373250 | 28750 | 28600 | 28800 | 28600 | 658 |
| 614 | 20230726 | 092100 | 1421491900 | 28600 | 28600 | 28600 | 28600 | 481 |
| 615 | 20230726 | 092000 | 1407735300 | 28600 | 28700 | 28700 | 28600 | 345 |
| 616 | 20230726 | 091900 | 1397853350 | 28750 | 28750 | 28750 | 28650 | 657 |
| 617 | 20230726 | 091800 | 1378990050 | 28750 | 28850 | 28850 | 28750 | 1468 |
| 618 | 20230726 | 091700 | 1336744350 | 28800 | 28750 | 28850 | 28650 | 1533 |
| 619 | 20230726 | 091600 | 1292612350 | 28750 | 28600 | 28750 | 28600 | 1906 |
| 620 | 20230726 | 091500 | 1237906700 | 28600 | 28750 | 28750 | 28550 | 1408 |
| 621 | 20230726 | 091400 | 1197508200 | 28700 | 28850 | 28850 | 28700 | 635 |
| 622 | 20230726 | 091300 | 1179253200 | 28800 | 29050 | 29050 | 28800 | 1446 |
| 623 | 20230726 | 091200 | 1137362400 | 29050 | 29100 | 29150 | 29000 | 1639 |
| 624 | 20230726 | 091100 | 1089790000 | 29050 | 29050 | 29150 | 29000 | 2147 |
| 625 | 20230726 | 091000 | 1027345900 | 29050 | 28950 | 29100 | 28850 | 2363 |
| 626 | 20230726 | 090900 | 958892600 | 28950 | 28700 | 28950 | 28700 | 1708 |
| 627 | 20230726 | 090800 | 909625750 | 28650 | 28400 | 28650 | 28350 | 1624 |
| 628 | 20230726 | 090700 | 863446900 | 28400 | 28500 | 28500 | 28250 | 13831 |
| 629 | 20230726 | 090600 | 471613500 | 28500 | 28500 | 28650 | 28450 | 4279 |
| 630 | 20230726 | 090500 | 349669450 | 28450 | 28550 | 28650 | 28450 | 1348 |
| 631 | 20230726 | 090400 | 311197650 | 28550 | 28500 | 28650 | 28450 | 903 |
| 632 | 20230726 | 090300 | 285426250 | 28500 | 28550 | 28550 | 28500 | 2510 |
| 633 | 20230726 | 090200 | 213866600 | 28550 | 28650 | 28650 | 28550 | 2620 |
| 634 | 20230726 | 090100 | 138967050 | 28650 | 28700 | 28750 | 28600 | 1485 |
| 635 | 20230726 | 090000 | 96436650 | 28750 | 28750 | 28800 | 28700 | 3354 |