33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 5826 |
| 3 | 20230726 | 192100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20230726 | 192000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20230726 | 191900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20230726 | 191800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20230726 | 191700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20230726 | 191600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20230726 | 191500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20230726 | 191400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20230726 | 191300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20230726 | 191200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20230726 | 191100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20230726 | 191000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20230726 | 190900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20230726 | 190800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20230726 | 190700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20230726 | 190600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20230726 | 190500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20230726 | 190400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20230726 | 190300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20230726 | 190200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20230726 | 190100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20230726 | 190000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20230726 | 185900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20230726 | 185800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20230726 | 185700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20230726 | 185600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20230726 | 185500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20230726 | 185400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20230726 | 185300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20230726 | 185200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 5826 |
| 33 | 20230726 | 185100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20230726 | 185000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20230726 | 184900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20230726 | 184800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20230726 | 184700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20230726 | 184600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20230726 | 184500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20230726 | 184400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20230726 | 184300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20230726 | 184200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20230726 | 184100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20230726 | 184000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20230726 | 183900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20230726 | 183800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20230726 | 183700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20230726 | 183600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20230726 | 183500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20230726 | 183400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20230726 | 183300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20230726 | 183200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20230726 | 183100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20230726 | 183000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20230726 | 182900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20230726 | 182800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20230726 | 182700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20230726 | 182600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20230726 | 182500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20230726 | 182400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20230726 | 182300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20230726 | 182200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 5826 |
| 63 | 20230726 | 182100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20230726 | 182000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20230726 | 181900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20230726 | 181800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20230726 | 181700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20230726 | 181600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20230726 | 181500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20230726 | 181400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20230726 | 181300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20230726 | 181200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20230726 | 181100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20230726 | 181000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20230726 | 180900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20230726 | 180800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20230726 | 180700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20230726 | 180600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20230726 | 180500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20230726 | 180400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20230726 | 180300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20230726 | 180200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20230726 | 180100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20230726 | 180000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20230726 | 175900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20230726 | 175800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20230726 | 175700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20230726 | 175600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20230726 | 175500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20230726 | 175400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20230726 | 175300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20230726 | 175200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 5826 |
| 93 | 20230726 | 175100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20230726 | 175000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20230726 | 174900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20230726 | 174800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20230726 | 174700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20230726 | 174600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20230726 | 174500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20230726 | 174400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20230726 | 174300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20230726 | 174200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20230726 | 174100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20230726 | 174000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20230726 | 173900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20230726 | 173800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20230726 | 173700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20230726 | 173600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20230726 | 173500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20230726 | 173400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20230726 | 173300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20230726 | 173200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20230726 | 173100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20230726 | 173000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20230726 | 172900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20230726 | 172800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20230726 | 172700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20230726 | 172600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20230726 | 172500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20230726 | 172400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20230726 | 172300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20230726 | 172200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 5826 |
| 123 | 20230726 | 172100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20230726 | 172000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20230726 | 171900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20230726 | 171800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20230726 | 171700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20230726 | 171600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20230726 | 171500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20230726 | 171400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20230726 | 171300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20230726 | 171200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20230726 | 171100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20230726 | 171000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20230726 | 170900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20230726 | 170800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20230726 | 170700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20230726 | 170600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20230726 | 170500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20230726 | 170400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20230726 | 170300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20230726 | 170200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20230726 | 170100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20230726 | 170000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20230726 | 165900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20230726 | 165800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20230726 | 165700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20230726 | 165600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20230726 | 165500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20230726 | 165400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20230726 | 165300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20230726 | 165200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 5826 |
| 153 | 20230726 | 165100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20230726 | 165000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20230726 | 164900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20230726 | 164800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20230726 | 164700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20230726 | 164600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20230726 | 164500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20230726 | 164400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20230726 | 164300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20230726 | 164200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20230726 | 164100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20230726 | 164000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20230726 | 163900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20230726 | 163800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20230726 | 163700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20230726 | 163600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20230726 | 163500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20230726 | 163400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20230726 | 163300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20230726 | 163200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20230726 | 163100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20230726 | 163000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20230726 | 162900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20230726 | 162800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20230726 | 162700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20230726 | 162600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20230726 | 162500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20230726 | 162400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20230726 | 162300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20230726 | 162200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 5826 |
| 183 | 20230726 | 162100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20230726 | 162000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20230726 | 161900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20230726 | 161800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20230726 | 161700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20230726 | 161600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20230726 | 161500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20230726 | 161400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20230726 | 161300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20230726 | 161200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20230726 | 161100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20230726 | 161000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20230726 | 160900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20230726 | 160800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20230726 | 160700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20230726 | 160600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20230726 | 160500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20230726 | 160400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20230726 | 160300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20230726 | 160200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20230726 | 160100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20230726 | 160000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20230726 | 155900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20230726 | 155800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20230726 | 155700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20230726 | 155600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20230726 | 155500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20230726 | 155400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20230726 | 155300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20230726 | 155200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 5826 |
| 213 | 20230726 | 155100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20230726 | 155000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20230726 | 154900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20230726 | 154800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 217 | 20230726 | 154700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 218 | 20230726 | 154600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 219 | 20230726 | 154500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 220 | 20230726 | 154400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 221 | 20230726 | 154300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 222 | 20230726 | 154200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 223 | 20230726 | 154100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 224 | 20230726 | 154000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 225 | 20230726 | 153900 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 226 | 20230726 | 153800 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 227 | 20230726 | 153700 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 228 | 20230726 | 153600 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 229 | 20230726 | 153500 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 230 | 20230726 | 153400 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 231 | 20230726 | 153300 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 232 | 20230726 | 153200 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 233 | 20230726 | 153100 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 234 | 20230726 | 153000 | 9863630200 | 34650 | 34650 | 34650 | 34650 | 5826 |
| 235 | 20230726 | 152900 | 9661759300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 236 | 20230726 | 152800 | 9661759300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 237 | 20230726 | 152700 | 9661759300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 238 | 20230726 | 152600 | 9661759300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 239 | 20230726 | 152500 | 9661759300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 240 | 20230726 | 152400 | 9661759300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 241 | 20230726 | 152300 | 9661759300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 242 | 20230726 | 152200 | 9661759300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 243 | 20230726 | 152100 | 9661759300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 244 | 20230726 | 152000 | 9661759300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 245 | 20230726 | 151900 | 9661759300 | 34650 | 34550 | 34700 | 34500 | 383 |
| 246 | 20230726 | 151800 | 9648509750 | 34700 | 34550 | 34700 | 34450 | 2457 |
| 247 | 20230726 | 151700 | 9563579150 | 34550 | 34550 | 34550 | 34450 | 1268 |
| 248 | 20230726 | 151600 | 9519811100 | 34550 | 34450 | 34550 | 34400 | 857 |
| 249 | 20230726 | 151500 | 9490218300 | 34400 | 34450 | 34500 | 34400 | 191 |
| 250 | 20230726 | 151400 | 9483639000 | 34350 | 34400 | 34550 | 34300 | 1347 |
| 251 | 20230726 | 151300 | 9437390000 | 34400 | 34600 | 34600 | 34250 | 1857 |
| 252 | 20230726 | 151200 | 9373653000 | 34600 | 34400 | 34600 | 34350 | 1054 |
| 253 | 20230726 | 151100 | 9337385200 | 34400 | 34600 | 34600 | 34350 | 2496 |
| 254 | 20230726 | 151000 | 9251594300 | 34600 | 34500 | 34600 | 34400 | 661 |
| 255 | 20230726 | 150900 | 9228814250 | 34550 | 34800 | 34800 | 34500 | 3213 |
| 256 | 20230726 | 150800 | 9117695350 | 34750 | 34800 | 34800 | 34700 | 1472 |
| 257 | 20230726 | 150700 | 9066541600 | 34850 | 34950 | 35000 | 34800 | 1276 |
| 258 | 20230726 | 150600 | 9022001900 | 34950 | 34800 | 34950 | 34750 | 610 |
| 259 | 20230726 | 150500 | 9000756800 | 34800 | 34750 | 34800 | 34600 | 1710 |
| 260 | 20230726 | 150400 | 8941358100 | 34700 | 34800 | 34800 | 34700 | 763 |
| 261 | 20230726 | 150300 | 8914842650 | 34800 | 34950 | 35000 | 34800 | 1491 |
| 262 | 20230726 | 150200 | 8862897000 | 35000 | 35100 | 35200 | 35000 | 1196 |
| 263 | 20230726 | 150100 | 8820984100 | 35100 | 35100 | 35200 | 35100 | 1207 |
| 264 | 20230726 | 150000 | 8778602450 | 35050 | 35250 | 35300 | 35050 | 1063 |
| 265 | 20230726 | 145900 | 8741257150 | 35300 | 35250 | 35350 | 35150 | 1690 |
| 266 | 20230726 | 145800 | 8681659500 | 35300 | 35250 | 35300 | 35200 | 1052 |
| 267 | 20230726 | 145700 | 8644601100 | 35200 | 35100 | 35200 | 35100 | 1659 |
| 268 | 20230726 | 145600 | 8586292100 | 35100 | 35100 | 35100 | 35050 | 588 |
| 269 | 20230726 | 145500 | 8565675900 | 35050 | 35000 | 35100 | 34950 | 2759 |
| 270 | 20230726 | 145400 | 8469095000 | 35000 | 35000 | 35000 | 34950 | 1268 |
| 271 | 20230726 | 145300 | 8424742050 | 34950 | 34950 | 35000 | 34950 | 763 |
| 272 | 20230726 | 145200 | 8398067650 | 34950 | 34900 | 35000 | 34900 | 902 |
| 273 | 20230726 | 145100 | 8366537000 | 34900 | 34950 | 34950 | 34800 | 1009 |
| 274 | 20230726 | 145000 | 8331351150 | 34950 | 34950 | 34950 | 34900 | 1044 |
| 275 | 20230726 | 144900 | 8294886150 | 34950 | 35000 | 35050 | 34900 | 1329 |
| 276 | 20230726 | 144800 | 8248413200 | 35000 | 35050 | 35150 | 35000 | 1242 |
| 277 | 20230726 | 144700 | 8204900450 | 35000 | 35000 | 35100 | 35000 | 1016 |
| 278 | 20230726 | 144600 | 8169302400 | 35000 | 35100 | 35200 | 35000 | 1425 |
| 279 | 20230726 | 144500 | 8119323200 | 35100 | 35050 | 35200 | 35000 | 1708 |
| 280 | 20230726 | 144400 | 8059379000 | 35000 | 34950 | 35000 | 34850 | 1595 |
| 281 | 20230726 | 144300 | 8003578900 | 35000 | 34950 | 35050 | 34900 | 936 |
| 282 | 20230726 | 144200 | 7970852250 | 34950 | 34900 | 35000 | 34900 | 1096 |
| 283 | 20230726 | 144100 | 7932550450 | 34850 | 34850 | 34950 | 34800 | 1162 |
| 284 | 20230726 | 144000 | 7892017400 | 34800 | 34750 | 34850 | 34650 | 2225 |
| 285 | 20230726 | 143900 | 7814676200 | 34750 | 34650 | 34800 | 34650 | 990 |
| 286 | 20230726 | 143800 | 7780305400 | 34650 | 34750 | 34850 | 34650 | 920 |
| 287 | 20230726 | 143700 | 7748324100 | 34750 | 34800 | 34900 | 34750 | 1691 |
| 288 | 20230726 | 143600 | 7689431350 | 34800 | 34700 | 34850 | 34700 | 1544 |
| 289 | 20230726 | 143500 | 7635741750 | 34650 | 34650 | 34700 | 34650 | 1046 |
| 290 | 20230726 | 143400 | 7599477800 | 34750 | 34550 | 34750 | 34550 | 1108 |
| 291 | 20230726 | 143300 | 7561093500 | 34500 | 34550 | 34550 | 34450 | 258 |
| 292 | 20230726 | 143200 | 7552193850 | 34550 | 34550 | 34600 | 34500 | 367 |
| 293 | 20230726 | 143100 | 7539517650 | 34550 | 34550 | 34600 | 34500 | 529 |
| 294 | 20230726 | 143000 | 7521240450 | 34550 | 34550 | 34550 | 34500 | 691 |
| 295 | 20230726 | 142900 | 7497382050 | 34600 | 34550 | 34650 | 34550 | 1597 |
| 296 | 20230726 | 142800 | 7442128250 | 34550 | 34600 | 34650 | 34550 | 485 |
| 297 | 20230726 | 142700 | 7425344250 | 34650 | 34350 | 34650 | 34350 | 1102 |
| 298 | 20230726 | 142600 | 7387321650 | 34350 | 34350 | 34400 | 34300 | 2042 |
| 299 | 20230726 | 142500 | 7317177200 | 34400 | 34500 | 34500 | 34400 | 417 |
| 300 | 20230726 | 142400 | 7302821650 | 34450 | 34400 | 34500 | 34400 | 520 |
| 301 | 20230726 | 142300 | 7284907150 | 34350 | 34300 | 34400 | 34300 | 819 |
| 302 | 20230726 | 142200 | 7256786850 | 34300 | 34350 | 34450 | 34250 | 2997 |
| 303 | 20230726 | 142100 | 7153824050 | 34350 | 34500 | 34500 | 34300 | 2902 |
| 304 | 20230726 | 142000 | 7053973100 | 34600 | 34500 | 34600 | 34500 | 1197 |
| 305 | 20230726 | 141900 | 7012619300 | 34500 | 34400 | 34500 | 34400 | 588 |
| 306 | 20230726 | 141800 | 6992365800 | 34400 | 34400 | 34500 | 34400 | 389 |
| 307 | 20230726 | 141700 | 6978982100 | 34350 | 34400 | 34400 | 34300 | 941 |
| 308 | 20230726 | 141600 | 6946651200 | 34450 | 34350 | 34450 | 34250 | 639 |
| 309 | 20230726 | 141500 | 6924726550 | 34350 | 34400 | 34400 | 34250 | 274 |
| 310 | 20230726 | 141400 | 6915328650 | 34400 | 34200 | 34450 | 34200 | 668 |
| 311 | 20230726 | 141300 | 6892414500 | 34150 | 34050 | 34150 | 33900 | 369 |
| 312 | 20230726 | 141200 | 6879859850 | 33900 | 34100 | 34100 | 33850 | 1896 |
| 313 | 20230726 | 141100 | 6815439550 | 34100 | 34050 | 34100 | 34000 | 840 |
| 314 | 20230726 | 141000 | 6786844150 | 34050 | 34000 | 34100 | 34000 | 290 |
| 315 | 20230726 | 140900 | 6776971600 | 33950 | 34050 | 34050 | 33950 | 1293 |
| 316 | 20230726 | 140800 | 6733007450 | 34100 | 34100 | 34200 | 34050 | 528 |
| 317 | 20230726 | 140700 | 6714990300 | 34150 | 34100 | 34200 | 34100 | 97 |
| 318 | 20230726 | 140600 | 6711680450 | 34100 | 34100 | 34250 | 34050 | 169 |
| 319 | 20230726 | 140500 | 6705917700 | 34100 | 34250 | 34300 | 34100 | 478 |
| 320 | 20230726 | 140400 | 6689540750 | 34250 | 34350 | 34500 | 34250 | 797 |
| 321 | 20230726 | 140300 | 6662179600 | 34400 | 34250 | 34400 | 34250 | 231 |
| 322 | 20230726 | 140200 | 6654245650 | 34250 | 34000 | 34250 | 34000 | 265 |
| 323 | 20230726 | 140100 | 6645196050 | 34000 | 33900 | 34000 | 33750 | 379 |
| 324 | 20230726 | 140000 | 6632348100 | 34000 | 33850 | 34000 | 33850 | 1439 |
| 325 | 20230726 | 135900 | 6583476850 | 33950 | 33650 | 33950 | 33650 | 822 |
| 326 | 20230726 | 135800 | 6555724100 | 33750 | 33700 | 33750 | 33650 | 1296 |
| 327 | 20230726 | 135700 | 6512078900 | 33700 | 33650 | 33750 | 33550 | 452 |
| 328 | 20230726 | 135600 | 6496867050 | 33550 | 33550 | 33700 | 33500 | 4496 |
| 329 | 20230726 | 135500 | 6345833850 | 33650 | 33950 | 33950 | 33600 | 3929 |
| 330 | 20230726 | 135400 | 6213401900 | 33950 | 33800 | 33950 | 33800 | 1253 |
| 331 | 20230726 | 135300 | 6170990550 | 34050 | 34100 | 34100 | 33550 | 5148 |
| 332 | 20230726 | 135200 | 5996532250 | 34050 | 34600 | 34650 | 34050 | 7524 |
| 333 | 20230726 | 135100 | 5738254150 | 34600 | 34700 | 34700 | 34600 | 197 |
| 334 | 20230726 | 135000 | 5731427900 | 34650 | 34600 | 34650 | 34550 | 302 |
| 335 | 20230726 | 134900 | 5720975800 | 34600 | 34550 | 34650 | 34550 | 274 |
| 336 | 20230726 | 134800 | 5711502850 | 34550 | 34950 | 34950 | 34550 | 1423 |
| 337 | 20230726 | 134700 | 5662239600 | 34950 | 34800 | 35000 | 34750 | 616 |
| 338 | 20230726 | 134600 | 5640781850 | 34800 | 34600 | 34800 | 34600 | 62 |
| 339 | 20230726 | 134500 | 5638634750 | 34600 | 34800 | 34800 | 34600 | 474 |
| 340 | 20230726 | 134400 | 5622200200 | 34800 | 34700 | 34850 | 34650 | 701 |
| 341 | 20230726 | 134300 | 5597875500 | 34900 | 34950 | 34950 | 34900 | 137 |
| 342 | 20230726 | 134200 | 5593092400 | 34950 | 34750 | 34950 | 34750 | 503 |
| 343 | 20230726 | 134100 | 5575569550 | 34700 | 34900 | 34950 | 34700 | 2499 |
| 344 | 20230726 | 134000 | 5488612050 | 34900 | 34950 | 34950 | 34900 | 115 |
| 345 | 20230726 | 133900 | 5484597650 | 35000 | 34900 | 35000 | 34850 | 520 |
| 346 | 20230726 | 133800 | 5466446650 | 34900 | 35050 | 35050 | 34900 | 285 |
| 347 | 20230726 | 133700 | 5456494550 | 34850 | 35000 | 35050 | 34850 | 2495 |
| 348 | 20230726 | 133600 | 5369428200 | 35000 | 35050 | 35050 | 34950 | 350 |
| 349 | 20230726 | 133500 | 5357178150 | 35050 | 35050 | 35050 | 34950 | 1578 |
| 350 | 20230726 | 133400 | 5301947650 | 35000 | 35200 | 35200 | 35000 | 1479 |
| 351 | 20230726 | 133300 | 5250043100 | 35250 | 35250 | 35300 | 35200 | 194 |
| 352 | 20230726 | 133200 | 5243207850 | 35250 | 35250 | 35250 | 35250 | 200 |
| 353 | 20230726 | 133100 | 5236157850 | 35300 | 35450 | 35450 | 35300 | 284 |
| 354 | 20230726 | 133000 | 5226113700 | 35550 | 35550 | 35550 | 35550 | 7 |
| 355 | 20230726 | 132900 | 5225864850 | 35550 | 35500 | 35700 | 35500 | 3020 |
| 356 | 20230726 | 132800 | 5118470250 | 35500 | 35400 | 35500 | 35400 | 603 |
| 357 | 20230726 | 132700 | 5097095700 | 35400 | 35350 | 35450 | 35350 | 658 |
| 358 | 20230726 | 132600 | 5073801950 | 35350 | 35350 | 35350 | 35300 | 154 |
| 359 | 20230726 | 132500 | 5068360250 | 35300 | 35200 | 35350 | 35150 | 272 |
| 360 | 20230726 | 132400 | 5058760150 | 35250 | 35300 | 35350 | 35150 | 1226 |
| 361 | 20230726 | 132300 | 5015493350 | 35350 | 35300 | 35350 | 35200 | 570 |
| 362 | 20230726 | 132200 | 4995382050 | 35250 | 35350 | 35350 | 35250 | 804 |
| 363 | 20230726 | 132100 | 4967024600 | 35400 | 35450 | 35450 | 35400 | 600 |
| 364 | 20230726 | 132000 | 4945782150 | 35450 | 35450 | 35450 | 35450 | 27 |
| 365 | 20230726 | 131900 | 4944825000 | 35500 | 35450 | 35500 | 35450 | 74 |
| 366 | 20230726 | 131800 | 4942201200 | 35450 | 35450 | 35450 | 35350 | 427 |
| 367 | 20230726 | 131700 | 4927072550 | 35450 | 35400 | 35450 | 35350 | 105 |
| 368 | 20230726 | 131600 | 4923358700 | 35400 | 35400 | 35450 | 35400 | 116 |
| 369 | 20230726 | 131500 | 4919249750 | 35400 | 35150 | 35400 | 35150 | 190 |
| 370 | 20230726 | 131400 | 4912539750 | 35300 | 35050 | 35300 | 35050 | 376 |
| 371 | 20230726 | 131300 | 4899336850 | 35050 | 35150 | 35400 | 35050 | 1215 |
| 372 | 20230726 | 131200 | 4856701000 | 35150 | 35400 | 35450 | 35150 | 126 |
| 373 | 20230726 | 131100 | 4852253400 | 35350 | 35150 | 35400 | 35150 | 597 |
| 374 | 20230726 | 131000 | 4831220100 | 35200 | 35450 | 35450 | 35200 | 931 |
| 375 | 20230726 | 130900 | 4798443400 | 35450 | 35450 | 35450 | 35450 | 22 |
| 376 | 20230726 | 130800 | 4797663500 | 35450 | 35350 | 35500 | 35150 | 775 |
| 377 | 20230726 | 130700 | 4770318450 | 35450 | 35350 | 35600 | 35300 | 114 |
| 378 | 20230726 | 130600 | 4766282800 | 35650 | 35450 | 35650 | 35250 | 1087 |
| 379 | 20230726 | 130500 | 4727846650 | 35450 | 35350 | 35450 | 35300 | 67 |
| 380 | 20230726 | 130400 | 4725476100 | 35350 | 35500 | 35500 | 35350 | 1041 |
| 381 | 20230726 | 130300 | 4688609950 | 35550 | 35600 | 35600 | 35450 | 3143 |
| 382 | 20230726 | 130200 | 4576910150 | 35650 | 35700 | 35700 | 35650 | 555 |
| 383 | 20230726 | 130100 | 4557116800 | 35800 | 35700 | 35850 | 35700 | 191 |
| 384 | 20230726 | 130000 | 4550296900 | 35650 | 35950 | 36000 | 35650 | 194 |
| 385 | 20230726 | 125900 | 4543352500 | 36050 | 35850 | 36050 | 35650 | 714 |
| 386 | 20230726 | 125800 | 4517783950 | 35850 | 35850 | 35850 | 35850 | 28 |
| 387 | 20230726 | 125700 | 4516780150 | 35850 | 35800 | 35850 | 35800 | 17 |
| 388 | 20230726 | 125600 | 4516170900 | 35800 | 35900 | 35900 | 35800 | 36 |
| 389 | 20230726 | 125500 | 4514879500 | 35900 | 35850 | 35900 | 35800 | 72 |
| 390 | 20230726 | 125400 | 4512295850 | 35900 | 35900 | 35900 | 35850 | 35 |
| 391 | 20230726 | 125300 | 4511039650 | 35900 | 35900 | 35950 | 35900 | 11 |
| 392 | 20230726 | 125200 | 4510644600 | 35950 | 35950 | 35950 | 35950 | 71 |
| 393 | 20230726 | 125100 | 4508092150 | 35950 | 35950 | 35950 | 35900 | 10 |
| 394 | 20230726 | 125000 | 4507732900 | 35800 | 35950 | 35950 | 35800 | 28 |
| 395 | 20230726 | 124900 | 4506727700 | 35900 | 35900 | 35900 | 35900 | 49 |
| 396 | 20230726 | 124800 | 4504968600 | 35850 | 35800 | 35850 | 35800 | 121 |
| 397 | 20230726 | 124700 | 4500636300 | 35800 | 35700 | 35800 | 35650 | 144 |
| 398 | 20230726 | 124600 | 4495494600 | 35650 | 35750 | 35750 | 35650 | 192 |
| 399 | 20230726 | 124500 | 4488645550 | 35700 | 35700 | 35850 | 35700 | 556 |
| 400 | 20230726 | 124400 | 4468795700 | 35850 | 35850 | 35850 | 35850 | 11 |
| 401 | 20230726 | 124300 | 4468401350 | 35700 | 35800 | 35950 | 35700 | 284 |
| 402 | 20230726 | 124200 | 4458246700 | 35950 | 35850 | 35950 | 35850 | 72 |
| 403 | 20230726 | 124100 | 4455664350 | 35800 | 35850 | 35900 | 35800 | 73 |
| 404 | 20230726 | 124000 | 4453044150 | 35800 | 35750 | 35800 | 35750 | 69 |
| 405 | 20230726 | 123900 | 4450574600 | 35800 | 35800 | 35800 | 35750 | 56 |
| 406 | 20230726 | 123800 | 4448572000 | 35850 | 35800 | 35850 | 35700 | 179 |
| 407 | 20230726 | 123700 | 4442168350 | 35750 | 35800 | 35900 | 35650 | 1106 |
| 408 | 20230726 | 123600 | 4402629450 | 35800 | 35850 | 35850 | 35750 | 28 |
| 409 | 20230726 | 123500 | 4401627400 | 35850 | 35950 | 35950 | 35800 | 192 |
| 410 | 20230726 | 123400 | 4394748900 | 35800 | 35950 | 35950 | 35800 | 168 |
| 411 | 20230726 | 123300 | 4388721900 | 35950 | 35850 | 35950 | 35800 | 535 |
| 412 | 20230726 | 123200 | 4369544450 | 35900 | 35750 | 35900 | 35750 | 262 |
| 413 | 20230726 | 123100 | 4360170250 | 35800 | 35800 | 35800 | 35750 | 47 |
| 414 | 20230726 | 123000 | 4358487850 | 35800 | 35800 | 35800 | 35750 | 30 |
| 415 | 20230726 | 122900 | 4357413950 | 35800 | 35900 | 35900 | 35750 | 767 |
| 416 | 20230726 | 122800 | 4329965550 | 35900 | 35850 | 35900 | 35850 | 26 |
| 417 | 20230726 | 122700 | 4329032650 | 35800 | 35900 | 35900 | 35800 | 164 |
| 418 | 20230726 | 122600 | 4323156650 | 35900 | 35850 | 35900 | 35800 | 86 |
| 419 | 20230726 | 122500 | 4320073600 | 35800 | 35950 | 35950 | 35800 | 700 |
| 420 | 20230726 | 122400 | 4294978050 | 36000 | 36200 | 36200 | 35950 | 213 |
| 421 | 20230726 | 122300 | 4287303200 | 36200 | 36300 | 36350 | 36200 | 245 |
| 422 | 20230726 | 122200 | 4278429600 | 36300 | 36400 | 36400 | 36200 | 1221 |
| 423 | 20230726 | 122100 | 4234083250 | 36400 | 36350 | 36400 | 36300 | 200 |
| 424 | 20230726 | 122000 | 4226818400 | 36400 | 36300 | 36400 | 36250 | 140 |
| 425 | 20230726 | 121900 | 4221733100 | 36300 | 36300 | 36350 | 36250 | 1058 |
| 426 | 20230726 | 121800 | 4183319600 | 36300 | 36300 | 36300 | 36250 | 733 |
| 427 | 20230726 | 121700 | 4156712600 | 36300 | 36300 | 36300 | 36200 | 227 |
| 428 | 20230726 | 121600 | 4148484350 | 36300 | 36250 | 36300 | 36250 | 526 |
| 429 | 20230726 | 121500 | 4129394550 | 36250 | 36250 | 36300 | 36200 | 971 |
| 430 | 20230726 | 121400 | 4094212550 | 36250 | 36300 | 36300 | 36250 | 230 |
| 431 | 20230726 | 121300 | 4085874550 | 36250 | 36200 | 36250 | 36200 | 551 |
| 432 | 20230726 | 121200 | 4065908600 | 36200 | 36100 | 36200 | 36100 | 1632 |
| 433 | 20230726 | 121100 | 4006896900 | 36100 | 36100 | 36100 | 36100 | 616 |
| 434 | 20230726 | 121000 | 3984659300 | 36100 | 36100 | 36100 | 36100 | 28 |
| 435 | 20230726 | 120900 | 3983648500 | 36100 | 36100 | 36100 | 36050 | 83 |
| 436 | 20230726 | 120800 | 3980652250 | 36100 | 36050 | 36100 | 36050 | 107 |
| 437 | 20230726 | 120700 | 3976792800 | 36100 | 36050 | 36100 | 36050 | 195 |
| 438 | 20230726 | 120600 | 3969762450 | 36050 | 36050 | 36050 | 36000 | 64 |
| 439 | 20230726 | 120500 | 3967455500 | 36050 | 36050 | 36050 | 36050 | 148 |
| 440 | 20230726 | 120400 | 3962120100 | 36050 | 35950 | 36050 | 35950 | 200 |
| 441 | 20230726 | 120300 | 3954926900 | 35950 | 35950 | 35950 | 35900 | 104 |
| 442 | 20230726 | 120200 | 3951192100 | 35950 | 35950 | 35950 | 35800 | 730 |
| 443 | 20230726 | 120100 | 3924984950 | 35800 | 36000 | 36000 | 35800 | 168 |
| 444 | 20230726 | 120000 | 3918965350 | 35950 | 36050 | 36050 | 35950 | 106 |
| 445 | 20230726 | 115900 | 3915148550 | 36050 | 36050 | 36050 | 36000 | 10 |
| 446 | 20230726 | 115800 | 3914788200 | 36050 | 36050 | 36100 | 36050 | 95 |
| 447 | 20230726 | 115700 | 3911361600 | 36100 | 36050 | 36100 | 36050 | 14 |
| 448 | 20230726 | 115600 | 3910856500 | 36100 | 36100 | 36100 | 36100 | 58 |
| 449 | 20230726 | 115500 | 3908762700 | 36100 | 36050 | 36100 | 36050 | 553 |
| 450 | 20230726 | 115400 | 3888803200 | 36100 | 36000 | 36100 | 36000 | 677 |
| 451 | 20230726 | 115300 | 3864397350 | 36050 | 36000 | 36050 | 36000 | 69 |
| 452 | 20230726 | 115200 | 3861912600 | 36000 | 36050 | 36050 | 36000 | 196 |
| 453 | 20230726 | 115100 | 3854856450 | 36000 | 35850 | 36000 | 35850 | 1925 |
| 454 | 20230726 | 115000 | 3785575600 | 35850 | 35950 | 35950 | 35850 | 143 |
| 455 | 20230726 | 114900 | 3780439850 | 35950 | 35950 | 35950 | 35900 | 66 |
| 456 | 20230726 | 114800 | 3778067400 | 35950 | 35900 | 35950 | 35900 | 176 |
| 457 | 20230726 | 114700 | 3771744750 | 35950 | 35950 | 35950 | 35900 | 69 |
| 458 | 20230726 | 114600 | 3769266000 | 35950 | 35950 | 35950 | 35900 | 50 |
| 459 | 20230726 | 114500 | 3767470400 | 35950 | 35850 | 35950 | 35800 | 918 |
| 460 | 20230726 | 114400 | 3734517750 | 35850 | 35900 | 35900 | 35800 | 122 |
| 461 | 20230726 | 114300 | 3730147400 | 35900 | 35850 | 35900 | 35850 | 346 |
| 462 | 20230726 | 114200 | 3717742050 | 35850 | 35850 | 35850 | 35850 | 138 |
| 463 | 20230726 | 114100 | 3712794750 | 35850 | 35900 | 35900 | 35850 | 116 |
| 464 | 20230726 | 114000 | 3708635500 | 35900 | 35850 | 35900 | 35800 | 279 |
| 465 | 20230726 | 113900 | 3698630750 | 35850 | 35850 | 35850 | 35800 | 68 |
| 466 | 20230726 | 113800 | 3696193150 | 35850 | 35850 | 35850 | 35850 | 75 |
| 467 | 20230726 | 113700 | 3693504400 | 35850 | 35850 | 35850 | 35800 | 149 |
| 468 | 20230726 | 113600 | 3688167750 | 35850 | 35850 | 35850 | 35850 | 547 |
| 469 | 20230726 | 113500 | 3668557800 | 35850 | 35800 | 35850 | 35700 | 458 |
| 470 | 20230726 | 113400 | 3652171150 | 35800 | 35750 | 35850 | 35700 | 655 |
| 471 | 20230726 | 113300 | 3628726800 | 35750 | 35750 | 35750 | 35700 | 226 |
| 472 | 20230726 | 113200 | 3620654550 | 35750 | 35850 | 35850 | 35650 | 977 |
| 473 | 20230726 | 113100 | 3585725150 | 35850 | 35750 | 35850 | 35700 | 337 |
| 474 | 20230726 | 113000 | 3573664250 | 35750 | 35750 | 35750 | 35700 | 356 |
| 475 | 20230726 | 112900 | 3560946750 | 35750 | 35750 | 35750 | 35700 | 871 |
| 476 | 20230726 | 112800 | 3529844350 | 35700 | 35700 | 35850 | 35700 | 1017 |
| 477 | 20230726 | 112700 | 3493491350 | 35700 | 35700 | 35700 | 35650 | 226 |
| 478 | 20230726 | 112600 | 3485423300 | 35700 | 35700 | 35750 | 35700 | 33 |
| 479 | 20230726 | 112500 | 3484244200 | 35700 | 35750 | 35750 | 35700 | 276 |
| 480 | 20230726 | 112400 | 3474390850 | 35750 | 35700 | 35750 | 35650 | 1067 |
| 481 | 20230726 | 112300 | 3436315800 | 35700 | 35550 | 35700 | 35500 | 712 |
| 482 | 20230726 | 112200 | 3410965700 | 35550 | 35500 | 35700 | 35500 | 1178 |
| 483 | 20230726 | 112100 | 3369046100 | 35500 | 35400 | 35500 | 35350 | 637 |
| 484 | 20230726 | 112000 | 3346468050 | 35400 | 35350 | 35400 | 35350 | 157 |
| 485 | 20230726 | 111900 | 3340917800 | 35400 | 35450 | 35450 | 35400 | 94 |
| 486 | 20230726 | 111800 | 3337587550 | 35450 | 35450 | 35450 | 35350 | 62 |
| 487 | 20230726 | 111700 | 3335391950 | 35450 | 35350 | 35500 | 35300 | 1164 |
| 488 | 20230726 | 111600 | 3294185300 | 35350 | 35200 | 35350 | 35200 | 679 |
| 489 | 20230726 | 111500 | 3270240000 | 35200 | 35100 | 35200 | 35100 | 134 |
| 490 | 20230726 | 111400 | 3265529300 | 35100 | 35100 | 35100 | 35050 | 132 |
| 491 | 20230726 | 111300 | 3260896450 | 35100 | 35100 | 35100 | 35100 | 18 |
| 492 | 20230726 | 111200 | 3260264650 | 35100 | 34950 | 35100 | 34950 | 450 |
| 493 | 20230726 | 111100 | 3244516700 | 35000 | 35050 | 35100 | 34950 | 617 |
| 494 | 20230726 | 111000 | 3222909850 | 35050 | 35050 | 35150 | 35050 | 158 |
| 495 | 20230726 | 110900 | 3217366400 | 34950 | 34850 | 35050 | 34850 | 700 |
| 496 | 20230726 | 110800 | 3192894050 | 34850 | 34850 | 34900 | 34800 | 468 |
| 497 | 20230726 | 110700 | 3176589000 | 34850 | 34950 | 34950 | 34850 | 596 |
| 498 | 20230726 | 110600 | 3155792150 | 34950 | 34950 | 35050 | 34900 | 334 |
| 499 | 20230726 | 110500 | 3144118550 | 34950 | 35000 | 35000 | 34900 | 371 |
| 500 | 20230726 | 110400 | 3131145550 | 35050 | 35050 | 35100 | 35050 | 238 |
| 501 | 20230726 | 110300 | 3122803450 | 35050 | 35150 | 35200 | 35050 | 36 |
| 502 | 20230726 | 110200 | 3121538950 | 35050 | 35050 | 35200 | 35050 | 736 |
| 503 | 20230726 | 110100 | 3095741400 | 35050 | 35200 | 35200 | 35000 | 513 |
| 504 | 20230726 | 110000 | 3077739500 | 35200 | 35000 | 35200 | 35000 | 2095 |
| 505 | 20230726 | 105900 | 3004225650 | 35000 | 34950 | 35000 | 34800 | 875 |
| 506 | 20230726 | 105800 | 2973657250 | 34900 | 34750 | 34900 | 34750 | 1123 |
| 507 | 20230726 | 105700 | 2934543550 | 34800 | 34850 | 34900 | 34750 | 91 |
| 508 | 20230726 | 105600 | 2931375700 | 34850 | 34900 | 34900 | 34800 | 171 |
| 509 | 20230726 | 105500 | 2925424750 | 34900 | 34750 | 34900 | 34750 | 255 |
| 510 | 20230726 | 105400 | 2916551900 | 34850 | 34850 | 34900 | 34800 | 813 |
| 511 | 20230726 | 105300 | 2888248400 | 35000 | 34900 | 35050 | 34850 | 195 |
| 512 | 20230726 | 105200 | 2881433600 | 34950 | 34900 | 35050 | 34850 | 754 |
| 513 | 20230726 | 105100 | 2855133000 | 34900 | 34950 | 35000 | 34900 | 1264 |
| 514 | 20230726 | 105000 | 2810939650 | 34950 | 34850 | 34950 | 34650 | 1714 |
| 515 | 20230726 | 104900 | 2751195200 | 34600 | 34700 | 34900 | 34600 | 878 |
| 516 | 20230726 | 104800 | 2720749800 | 34700 | 34650 | 34950 | 34500 | 382 |
| 517 | 20230726 | 104700 | 2707482850 | 34600 | 34550 | 34600 | 34450 | 817 |
| 518 | 20230726 | 104600 | 2679288050 | 34550 | 34600 | 34600 | 34550 | 143 |
| 519 | 20230726 | 104500 | 2674346600 | 34550 | 34600 | 34600 | 34450 | 1377 |
| 520 | 20230726 | 104400 | 2626881350 | 34450 | 34600 | 34600 | 34450 | 1673 |
| 521 | 20230726 | 104300 | 2569159400 | 34550 | 34600 | 34600 | 34550 | 317 |
| 522 | 20230726 | 104200 | 2558201300 | 34600 | 34600 | 34750 | 34550 | 966 |
| 523 | 20230726 | 104100 | 2524781000 | 34550 | 34750 | 34800 | 34550 | 920 |
| 524 | 20230726 | 104000 | 2492909950 | 34700 | 34700 | 34750 | 34700 | 289 |
| 525 | 20230726 | 103900 | 2482880700 | 34600 | 34750 | 34750 | 34600 | 543 |
| 526 | 20230726 | 103800 | 2464040500 | 34900 | 34900 | 34900 | 34900 | 36 |
| 527 | 20230726 | 103700 | 2462784100 | 34700 | 34800 | 34900 | 34700 | 415 |
| 528 | 20230726 | 103600 | 2448352800 | 34800 | 34850 | 34850 | 34700 | 647 |
| 529 | 20230726 | 103500 | 2425887000 | 34900 | 34750 | 34900 | 34750 | 109 |
| 530 | 20230726 | 103400 | 2422096200 | 34750 | 34850 | 34950 | 34750 | 473 |
| 531 | 20230726 | 103300 | 2405621500 | 34900 | 34900 | 35000 | 34800 | 435 |
| 532 | 20230726 | 103200 | 2390459100 | 34900 | 34900 | 34900 | 34750 | 540 |
| 533 | 20230726 | 103100 | 2371681400 | 34900 | 34800 | 34900 | 34700 | 268 |
| 534 | 20230726 | 103000 | 2362351050 | 34800 | 34700 | 34900 | 34450 | 4660 |
| 535 | 20230726 | 102900 | 2201140950 | 34900 | 34850 | 34900 | 34700 | 379 |
| 536 | 20230726 | 102800 | 2187971600 | 34950 | 34950 | 34950 | 34950 | 125 |
| 537 | 20230726 | 102700 | 2183602850 | 34950 | 34900 | 34950 | 34850 | 281 |
| 538 | 20230726 | 102600 | 2173797850 | 34900 | 34800 | 34950 | 34700 | 1735 |
| 539 | 20230726 | 102500 | 2113456450 | 35000 | 34900 | 35000 | 34800 | 782 |
| 540 | 20230726 | 102400 | 2086200100 | 34900 | 35000 | 35100 | 34900 | 481 |
| 541 | 20230726 | 102300 | 2069383150 | 34950 | 35050 | 35050 | 34950 | 446 |
| 542 | 20230726 | 102200 | 2053786300 | 35050 | 35150 | 35150 | 35050 | 111 |
| 543 | 20230726 | 102100 | 2049890650 | 35150 | 35000 | 35150 | 35000 | 51 |
| 544 | 20230726 | 102000 | 2048104000 | 35000 | 35000 | 35200 | 35000 | 268 |
| 545 | 20230726 | 101900 | 2038719100 | 35000 | 35050 | 35100 | 34950 | 2514 |
| 546 | 20230726 | 101800 | 1950744850 | 35100 | 35250 | 35300 | 35100 | 1234 |
| 547 | 20230726 | 101700 | 1907369500 | 35150 | 35150 | 35150 | 35150 | 81 |
| 548 | 20230726 | 101600 | 1904522350 | 35250 | 35300 | 35300 | 35250 | 187 |
| 549 | 20230726 | 101500 | 1897929050 | 35300 | 35300 | 35300 | 35300 | 58 |
| 550 | 20230726 | 101400 | 1895881650 | 35300 | 35300 | 35300 | 35300 | 314 |
| 551 | 20230726 | 101300 | 1884797450 | 35150 | 35100 | 35150 | 35100 | 120 |
| 552 | 20230726 | 101200 | 1880580750 | 35050 | 35150 | 35200 | 35050 | 608 |
| 553 | 20230726 | 101100 | 1859201950 | 35100 | 35100 | 35100 | 35100 | 42 |
| 554 | 20230726 | 101000 | 1857727750 | 35100 | 35050 | 35200 | 35050 | 2656 |
| 555 | 20230726 | 100900 | 1764242100 | 35050 | 35150 | 35200 | 35050 | 229 |
| 556 | 20230726 | 100800 | 1756205000 | 35150 | 35350 | 35350 | 35150 | 326 |
| 557 | 20230726 | 100700 | 1744740900 | 35150 | 35100 | 35250 | 35100 | 33 |
| 558 | 20230726 | 100600 | 1743579250 | 35050 | 35150 | 35150 | 35000 | 2501 |
| 559 | 20230726 | 100500 | 1655890350 | 35150 | 35150 | 35150 | 35100 | 218 |
| 560 | 20230726 | 100400 | 1648236800 | 35100 | 35050 | 35100 | 35050 | 402 |
| 561 | 20230726 | 100300 | 1634132600 | 35250 | 35100 | 35250 | 35050 | 164 |
| 562 | 20230726 | 100200 | 1628366450 | 35100 | 35200 | 35200 | 35050 | 2112 |
| 563 | 20230726 | 100100 | 1554210550 | 35200 | 35300 | 35300 | 35200 | 474 |
| 564 | 20230726 | 100000 | 1537523450 | 35250 | 35350 | 35350 | 35250 | 533 |
| 565 | 20230726 | 095900 | 1518702200 | 35350 | 35350 | 35350 | 35350 | 23 |
| 566 | 20230726 | 095800 | 1517889150 | 35400 | 35400 | 35400 | 35400 | 541 |
| 567 | 20230726 | 095700 | 1498737750 | 35400 | 35500 | 35550 | 35400 | 310 |
| 568 | 20230726 | 095600 | 1487752200 | 35450 | 35500 | 35500 | 35450 | 86 |
| 569 | 20230726 | 095500 | 1484700800 | 35500 | 35550 | 35550 | 35450 | 591 |
| 570 | 20230726 | 095400 | 1463713350 | 35550 | 35700 | 35700 | 35550 | 44 |
| 571 | 20230726 | 095300 | 1462149000 | 35550 | 35650 | 35650 | 35550 | 317 |
| 572 | 20230726 | 095200 | 1450863950 | 35600 | 35700 | 35700 | 35600 | 30 |
| 573 | 20230726 | 095100 | 1449795250 | 35750 | 35750 | 35800 | 35750 | 112 |
| 574 | 20230726 | 095000 | 1445786250 | 35650 | 35700 | 35700 | 35650 | 99 |
| 575 | 20230726 | 094900 | 1442253500 | 35650 | 35700 | 35750 | 35650 | 138 |
| 576 | 20230726 | 094800 | 1437321650 | 35500 | 35600 | 35600 | 35500 | 324 |
| 577 | 20230726 | 094700 | 1425812250 | 35450 | 35400 | 35550 | 35400 | 270 |
| 578 | 20230726 | 094600 | 1416236600 | 35400 | 35400 | 35400 | 35400 | 39 |
| 579 | 20230726 | 094500 | 1414856000 | 35250 | 35250 | 35350 | 35250 | 346 |
| 580 | 20230726 | 094400 | 1402659100 | 35350 | 35250 | 35350 | 35200 | 36 |
| 581 | 20230726 | 094300 | 1401387200 | 35250 | 35350 | 35450 | 35200 | 117 |
| 582 | 20230726 | 094200 | 1397250800 | 35350 | 35200 | 35350 | 35150 | 720 |
| 583 | 20230726 | 094100 | 1371915100 | 35150 | 35100 | 35200 | 35050 | 268 |
| 584 | 20230726 | 094000 | 1362508750 | 35100 | 35400 | 35450 | 35100 | 2333 |
| 585 | 20230726 | 093900 | 1280182800 | 35450 | 35650 | 35650 | 35450 | 303 |
| 586 | 20230726 | 093800 | 1269439450 | 35600 | 35650 | 35700 | 35550 | 360 |
| 587 | 20230726 | 093700 | 1256636350 | 35700 | 35600 | 35700 | 35500 | 396 |
| 588 | 20230726 | 093600 | 1242573150 | 35500 | 35550 | 35600 | 35500 | 11 |
| 589 | 20230726 | 093500 | 1242181800 | 35450 | 35850 | 35850 | 35450 | 462 |
| 590 | 20230726 | 093400 | 1225776300 | 35850 | 35900 | 35950 | 35600 | 651 |
| 591 | 20230726 | 093300 | 1202461300 | 35950 | 35750 | 35950 | 35750 | 5 |
| 592 | 20230726 | 093200 | 1202282350 | 35750 | 35950 | 35950 | 35750 | 11 |
| 593 | 20230726 | 093100 | 1201888900 | 35750 | 35750 | 35900 | 35750 | 17 |
| 594 | 20230726 | 093000 | 1201281000 | 35750 | 35800 | 35800 | 35750 | 500 |
| 595 | 20230726 | 092900 | 1183396150 | 35800 | 35550 | 35900 | 35350 | 1279 |
| 596 | 20230726 | 092800 | 1137848200 | 35550 | 35600 | 35800 | 35550 | 417 |
| 597 | 20230726 | 092700 | 1122985050 | 35550 | 35500 | 35550 | 35450 | 239 |
| 598 | 20230726 | 092600 | 1114490900 | 35400 | 35250 | 35500 | 35200 | 988 |
| 599 | 20230726 | 092500 | 1079511150 | 35250 | 35400 | 35400 | 35200 | 666 |
| 600 | 20230726 | 092400 | 1056058150 | 35250 | 35250 | 35250 | 35000 | 2657 |
| 601 | 20230726 | 092300 | 962876550 | 35200 | 35600 | 35600 | 35150 | 2044 |
| 602 | 20230726 | 092200 | 890677500 | 35550 | 35300 | 35550 | 35250 | 1127 |
| 603 | 20230726 | 092100 | 850743200 | 35300 | 35450 | 35450 | 35250 | 672 |
| 604 | 20230726 | 092000 | 826999550 | 35400 | 35350 | 35400 | 35350 | 261 |
| 605 | 20230726 | 091900 | 817769800 | 35400 | 35700 | 35700 | 35400 | 213 |
| 606 | 20230726 | 091800 | 810212850 | 35700 | 35500 | 35700 | 35500 | 1110 |
| 607 | 20230726 | 091700 | 770602850 | 35450 | 35450 | 35500 | 35400 | 792 |
| 608 | 20230726 | 091600 | 742498150 | 35500 | 35400 | 35600 | 35300 | 2716 |
| 609 | 20230726 | 091500 | 646344600 | 35400 | 35550 | 35550 | 35350 | 2311 |
| 610 | 20230726 | 091400 | 564546750 | 35450 | 35850 | 35850 | 35450 | 374 |
| 611 | 20230726 | 091300 | 551243350 | 35850 | 36050 | 36050 | 35850 | 1916 |
| 612 | 20230726 | 091200 | 482422500 | 36000 | 35850 | 36000 | 35850 | 287 |
| 613 | 20230726 | 091100 | 472115200 | 35650 | 35650 | 35850 | 35650 | 585 |
| 614 | 20230726 | 091000 | 451254100 | 35650 | 35650 | 35950 | 35500 | 934 |
| 615 | 20230726 | 090900 | 418016450 | 35650 | 35400 | 35650 | 35400 | 1722 |
| 616 | 20230726 | 090800 | 356854650 | 35400 | 35650 | 35650 | 35400 | 1318 |
| 617 | 20230726 | 090700 | 310098700 | 35650 | 36000 | 36050 | 35650 | 3200 |
| 618 | 20230726 | 090600 | 195513650 | 36100 | 35900 | 36100 | 35900 | 256 |
| 619 | 20230726 | 090500 | 186286100 | 35900 | 35850 | 36000 | 35850 | 1087 |
| 620 | 20230726 | 090400 | 147257550 | 35850 | 35850 | 35900 | 35800 | 526 |
| 621 | 20230726 | 090300 | 128382850 | 35800 | 35800 | 35950 | 35800 | 680 |
| 622 | 20230726 | 090200 | 103995000 | 35850 | 36150 | 36150 | 35800 | 985 |
| 623 | 20230726 | 090100 | 68579400 | 36000 | 36100 | 36150 | 36000 | 625 |
| 624 | 20230726 | 090000 | 46055100 | 36050 | 36200 | 36200 | 36050 | 1274 |