32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 5204 |
| 3 | 20230726 | 190500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20230726 | 190400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20230726 | 190300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20230726 | 190200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20230726 | 190100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20230726 | 190000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20230726 | 185900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20230726 | 185800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20230726 | 185700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20230726 | 185600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20230726 | 185500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20230726 | 185400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20230726 | 185300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20230726 | 185200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20230726 | 185100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20230726 | 185000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20230726 | 184900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20230726 | 184800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20230726 | 184700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20230726 | 184600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20230726 | 184500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20230726 | 184400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20230726 | 184300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20230726 | 184200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20230726 | 184100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20230726 | 184000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20230726 | 183900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20230726 | 183800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20230726 | 183700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20230726 | 183600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 5204 |
| 33 | 20230726 | 183500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20230726 | 183400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20230726 | 183300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20230726 | 183200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20230726 | 183100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20230726 | 183000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20230726 | 182900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20230726 | 182800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20230726 | 182700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20230726 | 182600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20230726 | 182500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20230726 | 182400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20230726 | 182300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20230726 | 182200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20230726 | 182100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20230726 | 182000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20230726 | 181900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20230726 | 181800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20230726 | 181700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20230726 | 181600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20230726 | 181500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20230726 | 181400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20230726 | 181300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20230726 | 181200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20230726 | 181100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20230726 | 181000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20230726 | 180900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20230726 | 180800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20230726 | 180700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20230726 | 180600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 5204 |
| 63 | 20230726 | 180500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20230726 | 180400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20230726 | 180300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20230726 | 180200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20230726 | 180100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20230726 | 180000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20230726 | 175900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20230726 | 175800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20230726 | 175700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20230726 | 175600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20230726 | 175500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20230726 | 175400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20230726 | 175300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20230726 | 175200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20230726 | 175100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20230726 | 175000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20230726 | 174900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20230726 | 174800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20230726 | 174700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20230726 | 174600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20230726 | 174500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20230726 | 174400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20230726 | 174300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20230726 | 174200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20230726 | 174100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20230726 | 174000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20230726 | 173900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20230726 | 173800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20230726 | 173700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20230726 | 173600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 5204 |
| 93 | 20230726 | 173500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20230726 | 173400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20230726 | 173300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20230726 | 173200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20230726 | 173100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20230726 | 173000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20230726 | 172900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20230726 | 172800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20230726 | 172700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20230726 | 172600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20230726 | 172500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20230726 | 172400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20230726 | 172300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20230726 | 172200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20230726 | 172100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20230726 | 172000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20230726 | 171900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20230726 | 171800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20230726 | 171700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20230726 | 171600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20230726 | 171500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20230726 | 171400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20230726 | 171300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20230726 | 171200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20230726 | 171100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20230726 | 171000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20230726 | 170900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20230726 | 170800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20230726 | 170700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20230726 | 170600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 5204 |
| 123 | 20230726 | 170500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20230726 | 170400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20230726 | 170300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20230726 | 170200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20230726 | 170100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20230726 | 170000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20230726 | 165900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20230726 | 165800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20230726 | 165700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20230726 | 165600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20230726 | 165500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20230726 | 165400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20230726 | 165300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20230726 | 165200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20230726 | 165100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20230726 | 165000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20230726 | 164900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20230726 | 164800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20230726 | 164700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20230726 | 164600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20230726 | 164500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20230726 | 164400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20230726 | 164300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20230726 | 164200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20230726 | 164100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20230726 | 164000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20230726 | 163900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20230726 | 163800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20230726 | 163700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20230726 | 163600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 5204 |
| 153 | 20230726 | 163500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20230726 | 163400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20230726 | 163300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20230726 | 163200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20230726 | 163100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20230726 | 163000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20230726 | 162900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20230726 | 162800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20230726 | 162700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20230726 | 162600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20230726 | 162500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20230726 | 162400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20230726 | 162300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20230726 | 162200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20230726 | 162100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20230726 | 162000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20230726 | 161900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20230726 | 161800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20230726 | 161700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20230726 | 161600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20230726 | 161500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20230726 | 161400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20230726 | 161300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20230726 | 161200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20230726 | 161100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20230726 | 161000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20230726 | 160900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20230726 | 160800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20230726 | 160700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20230726 | 160600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 5204 |
| 183 | 20230726 | 160500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20230726 | 160400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20230726 | 160300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20230726 | 160200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20230726 | 160100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20230726 | 160000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20230726 | 155900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20230726 | 155800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20230726 | 155700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20230726 | 155600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20230726 | 155500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20230726 | 155400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20230726 | 155300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20230726 | 155200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20230726 | 155100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20230726 | 155000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20230726 | 154900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20230726 | 154800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20230726 | 154700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20230726 | 154600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20230726 | 154500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20230726 | 154400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20230726 | 154300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20230726 | 154200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20230726 | 154100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20230726 | 154000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20230726 | 153900 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20230726 | 153800 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20230726 | 153700 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20230726 | 153600 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 5204 |
| 213 | 20230726 | 153500 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20230726 | 153400 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20230726 | 153300 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20230726 | 153200 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20230726 | 153100 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20230726 | 153000 | 5932826250 | 25100 | 25100 | 25100 | 25100 | 5204 |
| 219 | 20230726 | 152900 | 5802205850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20230726 | 152800 | 5802205850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20230726 | 152700 | 5802205850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20230726 | 152600 | 5802205850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20230726 | 152500 | 5802205850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20230726 | 152400 | 5802205850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20230726 | 152300 | 5802205850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20230726 | 152200 | 5802205850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20230726 | 152100 | 5802205850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20230726 | 152000 | 5802205850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20230726 | 151900 | 5802205850 | 25100 | 25350 | 25350 | 25100 | 1796 |
| 230 | 20230726 | 151800 | 5756902850 | 25500 | 25400 | 25500 | 25350 | 164 |
| 231 | 20230726 | 151700 | 5752744650 | 25400 | 25400 | 25400 | 25400 | 4 |
| 232 | 20230726 | 151600 | 5752643050 | 25400 | 25350 | 25400 | 25350 | 524 |
| 233 | 20230726 | 151500 | 5739352950 | 25350 | 25350 | 25350 | 25350 | 1 |
| 234 | 20230726 | 151400 | 5739327600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 235 | 20230726 | 151300 | 5739327600 | 25350 | 25350 | 25350 | 25300 | 114 |
| 236 | 20230726 | 151200 | 5736442700 | 25350 | 25300 | 25350 | 25300 | 420 |
| 237 | 20230726 | 151100 | 5725814950 | 25300 | 25350 | 25350 | 25300 | 200 |
| 238 | 20230726 | 151000 | 5720746600 | 25350 | 25350 | 25350 | 25350 | 88 |
| 239 | 20230726 | 150900 | 5718515800 | 25350 | 25350 | 25350 | 25350 | 150 |
| 240 | 20230726 | 150800 | 5714713300 | 25350 | 25400 | 25400 | 25350 | 508 |
| 241 | 20230726 | 150700 | 5701815450 | 25400 | 25450 | 25450 | 25350 | 743 |
| 242 | 20230726 | 150600 | 5682943050 | 25400 | 25400 | 25400 | 25400 | 2111 |
| 243 | 20230726 | 150500 | 5629323650 | 25450 | 25450 | 25450 | 25450 | 40 |
| 244 | 20230726 | 150400 | 5628305650 | 25500 | 25450 | 25500 | 25400 | 299 |
| 245 | 20230726 | 150300 | 5620699950 | 25500 | 25450 | 25500 | 25450 | 25 |
| 246 | 20230726 | 150200 | 5620063200 | 25500 | 25500 | 25500 | 25500 | 686 |
| 247 | 20230726 | 150100 | 5602570200 | 25500 | 25500 | 25550 | 25500 | 849 |
| 248 | 20230726 | 150000 | 5580881650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 249 | 20230726 | 145900 | 5580881650 | 25600 | 25600 | 25600 | 25600 | 2 |
| 250 | 20230726 | 145800 | 5580830450 | 25550 | 25500 | 25550 | 25500 | 4 |
| 251 | 20230726 | 145700 | 5580728350 | 25550 | 25500 | 25550 | 25500 | 282 |
| 252 | 20230726 | 145600 | 5573528450 | 25500 | 25450 | 25500 | 25450 | 377 |
| 253 | 20230726 | 145500 | 5563917450 | 25500 | 25500 | 25500 | 25500 | 5 |
| 254 | 20230726 | 145400 | 5563789950 | 25400 | 25450 | 25450 | 25400 | 86 |
| 255 | 20230726 | 145300 | 5561602600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 256 | 20230726 | 145200 | 5561602600 | 25400 | 25400 | 25400 | 25400 | 200 |
| 257 | 20230726 | 145100 | 5556522600 | 25450 | 25450 | 25450 | 25450 | 30 |
| 258 | 20230726 | 145000 | 5555759100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 259 | 20230726 | 144900 | 5555759100 | 25450 | 25400 | 25450 | 25400 | 201 |
| 260 | 20230726 | 144800 | 5550644950 | 25400 | 25500 | 25500 | 25400 | 455 |
| 261 | 20230726 | 144700 | 5539086650 | 25500 | 25500 | 25500 | 25500 | 1 |
| 262 | 20230726 | 144600 | 5539061150 | 25500 | 25450 | 25500 | 25400 | 240 |
| 263 | 20230726 | 144500 | 5532961000 | 25450 | 25400 | 25450 | 25400 | 200 |
| 264 | 20230726 | 144400 | 5527879100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 265 | 20230726 | 144300 | 5527879100 | 25400 | 25450 | 25500 | 25400 | 910 |
| 266 | 20230726 | 144200 | 5504742500 | 25450 | 25500 | 25550 | 25450 | 239 |
| 267 | 20230726 | 144100 | 5498649850 | 25500 | 25500 | 25550 | 25500 | 545 |
| 268 | 20230726 | 144000 | 5484750800 | 25500 | 25550 | 25550 | 25500 | 54 |
| 269 | 20230726 | 143900 | 5483373750 | 25500 | 25500 | 25500 | 25500 | 1 |
| 270 | 20230726 | 143800 | 5483348250 | 25500 | 25500 | 25500 | 25500 | 50 |
| 271 | 20230726 | 143700 | 5482073250 | 25550 | 25550 | 25550 | 25550 | 25 |
| 272 | 20230726 | 143600 | 5481434500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 273 | 20230726 | 143500 | 5481434500 | 25550 | 25550 | 25550 | 25550 | 6 |
| 274 | 20230726 | 143400 | 5481281200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 275 | 20230726 | 143300 | 5481281200 | 25550 | 25550 | 25550 | 25550 | 1 |
| 276 | 20230726 | 143200 | 5481255650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 277 | 20230726 | 143100 | 5481255650 | 25450 | 25450 | 25450 | 25450 | 10 |
| 278 | 20230726 | 143000 | 5481001150 | 25450 | 25450 | 25450 | 25450 | 38 |
| 279 | 20230726 | 142900 | 5480034050 | 25550 | 25550 | 25550 | 25550 | 29 |
| 280 | 20230726 | 142800 | 5479293100 | 25550 | 25550 | 25550 | 25550 | 10 |
| 281 | 20230726 | 142700 | 5479037600 | 25550 | 25550 | 25550 | 25550 | 11 |
| 282 | 20230726 | 142600 | 5478756550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 283 | 20230726 | 142500 | 5478756550 | 25450 | 25450 | 25450 | 25450 | 167 |
| 284 | 20230726 | 142400 | 5474506400 | 25500 | 25500 | 25500 | 25500 | 231 |
| 285 | 20230726 | 142300 | 5468615900 | 25550 | 25500 | 25550 | 25500 | 26 |
| 286 | 20230726 | 142200 | 5467952400 | 25500 | 25500 | 25500 | 25500 | 51 |
| 287 | 20230726 | 142100 | 5466651900 | 25550 | 25700 | 25700 | 25550 | 575 |
| 288 | 20230726 | 142000 | 5451936550 | 25700 | 25700 | 25700 | 25600 | 279 |
| 289 | 20230726 | 141900 | 5444773150 | 25700 | 25600 | 25700 | 25600 | 8 |
| 290 | 20230726 | 141800 | 5444568050 | 25600 | 25700 | 25700 | 25600 | 253 |
| 291 | 20230726 | 141700 | 5438077950 | 25700 | 25650 | 25700 | 25650 | 1518 |
| 292 | 20230726 | 141600 | 5399110650 | 25600 | 25600 | 25600 | 25600 | 651 |
| 293 | 20230726 | 141500 | 5382445050 | 25550 | 25550 | 25550 | 25550 | 1235 |
| 294 | 20230726 | 141400 | 5350890800 | 25550 | 25550 | 25550 | 25550 | 9 |
| 295 | 20230726 | 141300 | 5350660850 | 25550 | 25550 | 25550 | 25550 | 383 |
| 296 | 20230726 | 141200 | 5340875200 | 25550 | 25550 | 25600 | 25500 | 646 |
| 297 | 20230726 | 141100 | 5324348550 | 25550 | 25550 | 25600 | 25550 | 810 |
| 298 | 20230726 | 141000 | 5303650900 | 25400 | 25450 | 25500 | 25400 | 490 |
| 299 | 20230726 | 140900 | 5291173050 | 25450 | 25400 | 25450 | 25250 | 445 |
| 300 | 20230726 | 140800 | 5279869000 | 25450 | 25450 | 25450 | 25450 | 234 |
| 301 | 20230726 | 140700 | 5273913700 | 25400 | 25400 | 25400 | 25400 | 0 |
| 302 | 20230726 | 140600 | 5273913700 | 25400 | 25400 | 25400 | 25350 | 300 |
| 303 | 20230726 | 140500 | 5266296200 | 25350 | 25400 | 25400 | 25350 | 130 |
| 304 | 20230726 | 140400 | 5262995600 | 25450 | 25450 | 25450 | 25400 | 513 |
| 305 | 20230726 | 140300 | 5249949800 | 25400 | 25400 | 25400 | 25400 | 174 |
| 306 | 20230726 | 140200 | 5245530200 | 25400 | 25400 | 25400 | 25400 | 42 |
| 307 | 20230726 | 140100 | 5244463400 | 25400 | 25300 | 25400 | 25200 | 1207 |
| 308 | 20230726 | 140000 | 5213980600 | 25300 | 25250 | 25300 | 25200 | 248 |
| 309 | 20230726 | 135900 | 5207718300 | 25400 | 25350 | 25400 | 25300 | 2740 |
| 310 | 20230726 | 135800 | 5138362100 | 25350 | 25400 | 25400 | 25350 | 250 |
| 311 | 20230726 | 135700 | 5132022100 | 25400 | 25400 | 25400 | 25350 | 517 |
| 312 | 20230726 | 135600 | 5118907000 | 25400 | 25400 | 25400 | 25400 | 70 |
| 313 | 20230726 | 135500 | 5117129000 | 25400 | 25350 | 25400 | 25350 | 230 |
| 314 | 20230726 | 135400 | 5111293250 | 25350 | 25450 | 25450 | 25250 | 210 |
| 315 | 20230726 | 135300 | 5105959650 | 25450 | 25400 | 25450 | 25300 | 664 |
| 316 | 20230726 | 135200 | 5089132950 | 25400 | 25400 | 25400 | 25350 | 508 |
| 317 | 20230726 | 135100 | 5076241600 | 25400 | 25400 | 25400 | 25350 | 393 |
| 318 | 20230726 | 135000 | 5066259900 | 25450 | 25450 | 25450 | 25450 | 56 |
| 319 | 20230726 | 134900 | 5064834700 | 25450 | 25450 | 25450 | 25450 | 14 |
| 320 | 20230726 | 134800 | 5064478400 | 25400 | 25400 | 25400 | 25400 | 107 |
| 321 | 20230726 | 134700 | 5061760600 | 25350 | 25400 | 25400 | 25350 | 230 |
| 322 | 20230726 | 134600 | 5055925200 | 25350 | 25350 | 25350 | 25350 | 6 |
| 323 | 20230726 | 134500 | 5055773100 | 25350 | 25350 | 25400 | 25200 | 1141 |
| 324 | 20230726 | 134400 | 5026953400 | 25400 | 25300 | 25400 | 25300 | 11 |
| 325 | 20230726 | 134300 | 5026675000 | 25300 | 25300 | 25300 | 25300 | 8 |
| 326 | 20230726 | 134200 | 5026472600 | 25300 | 25300 | 25300 | 25300 | 27 |
| 327 | 20230726 | 134100 | 5025789500 | 25300 | 25300 | 25300 | 25300 | 21 |
| 328 | 20230726 | 134000 | 5025258200 | 25450 | 25350 | 25450 | 25300 | 209 |
| 329 | 20230726 | 133900 | 5019966300 | 25400 | 25500 | 25500 | 25400 | 228 |
| 330 | 20230726 | 133800 | 5014164650 | 25550 | 25400 | 25550 | 25400 | 156 |
| 331 | 20230726 | 133700 | 5010192400 | 25400 | 25400 | 25400 | 25350 | 97 |
| 332 | 20230726 | 133600 | 5007729450 | 25400 | 25450 | 25450 | 25400 | 510 |
| 333 | 20230726 | 133500 | 4994775100 | 25450 | 25500 | 25500 | 25450 | 354 |
| 334 | 20230726 | 133400 | 4985748750 | 25500 | 25600 | 25600 | 25500 | 837 |
| 335 | 20230726 | 133300 | 4964345800 | 25600 | 25550 | 25600 | 25550 | 327 |
| 336 | 20230726 | 133200 | 4955985450 | 25550 | 25550 | 25550 | 25500 | 160 |
| 337 | 20230726 | 133100 | 4951900000 | 25550 | 25600 | 25600 | 25550 | 315 |
| 338 | 20230726 | 133000 | 4943846850 | 25600 | 25600 | 25600 | 25600 | 28 |
| 339 | 20230726 | 132900 | 4943130050 | 25600 | 25500 | 25600 | 25500 | 403 |
| 340 | 20230726 | 132800 | 4932831550 | 25500 | 25500 | 25500 | 25500 | 127 |
| 341 | 20230726 | 132700 | 4929593050 | 25500 | 25500 | 25500 | 25500 | 307 |
| 342 | 20230726 | 132600 | 4921764550 | 25450 | 25450 | 25500 | 25450 | 94 |
| 343 | 20230726 | 132500 | 4919368500 | 25450 | 25450 | 25450 | 25450 | 5 |
| 344 | 20230726 | 132400 | 4919241250 | 25450 | 25400 | 25450 | 25400 | 239 |
| 345 | 20230726 | 132300 | 4913159300 | 25450 | 25400 | 25450 | 25400 | 156 |
| 346 | 20230726 | 132200 | 4909196850 | 25400 | 25400 | 25400 | 25400 | 190 |
| 347 | 20230726 | 132100 | 4904370850 | 25400 | 25450 | 25450 | 25400 | 1191 |
| 348 | 20230726 | 132000 | 4874072050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 349 | 20230726 | 131900 | 4874072050 | 25450 | 25350 | 25450 | 25300 | 351 |
| 350 | 20230726 | 131800 | 4865161900 | 25350 | 25350 | 25350 | 25350 | 109 |
| 351 | 20230726 | 131700 | 4862398750 | 25350 | 25350 | 25350 | 25350 | 12 |
| 352 | 20230726 | 131600 | 4862094550 | 25350 | 25350 | 25350 | 25350 | 387 |
| 353 | 20230726 | 131500 | 4852284100 | 25350 | 25300 | 25350 | 25300 | 153 |
| 354 | 20230726 | 131400 | 4848405850 | 25300 | 25250 | 25300 | 25250 | 122 |
| 355 | 20230726 | 131300 | 4845324700 | 25200 | 25200 | 25200 | 25200 | 144 |
| 356 | 20230726 | 131200 | 4841695900 | 25200 | 25200 | 25200 | 25150 | 1079 |
| 357 | 20230726 | 131100 | 4814517500 | 25150 | 25200 | 25200 | 25150 | 23 |
| 358 | 20230726 | 131000 | 4813938900 | 25150 | 25100 | 25150 | 25100 | 102 |
| 359 | 20230726 | 130900 | 4811373900 | 25100 | 25050 | 25100 | 25050 | 61 |
| 360 | 20230726 | 130800 | 4809844300 | 25100 | 25100 | 25100 | 25050 | 123 |
| 361 | 20230726 | 130700 | 4806757900 | 25050 | 25050 | 25100 | 25050 | 695 |
| 362 | 20230726 | 130600 | 4789346100 | 25100 | 25100 | 25100 | 25100 | 30 |
| 363 | 20230726 | 130500 | 4788593100 | 25050 | 25050 | 25050 | 25050 | 171 |
| 364 | 20230726 | 130400 | 4784309550 | 25100 | 25100 | 25100 | 25100 | 66 |
| 365 | 20230726 | 130300 | 4782652950 | 25050 | 25100 | 25100 | 25050 | 322 |
| 366 | 20230726 | 130200 | 4774578450 | 25150 | 25150 | 25150 | 25100 | 48 |
| 367 | 20230726 | 130100 | 4773371300 | 25150 | 25150 | 25150 | 25150 | 272 |
| 368 | 20230726 | 130000 | 4766530500 | 25150 | 25200 | 25200 | 25050 | 600 |
| 369 | 20230726 | 125900 | 4751470200 | 25200 | 25150 | 25200 | 25150 | 42 |
| 370 | 20230726 | 125800 | 4750413800 | 25200 | 25250 | 25250 | 25200 | 60 |
| 371 | 20230726 | 125700 | 4748901700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 372 | 20230726 | 125600 | 4748901700 | 25200 | 25200 | 25200 | 25200 | 29 |
| 373 | 20230726 | 125500 | 4748170900 | 25200 | 25200 | 25200 | 25200 | 135 |
| 374 | 20230726 | 125400 | 4744768900 | 25100 | 25150 | 25150 | 25100 | 1366 |
| 375 | 20230726 | 125300 | 4710441600 | 25200 | 25200 | 25200 | 25200 | 95 |
| 376 | 20230726 | 125200 | 4708047600 | 25200 | 25200 | 25200 | 25200 | 210 |
| 377 | 20230726 | 125100 | 4702755600 | 25200 | 25200 | 25200 | 25200 | 71 |
| 378 | 20230726 | 125000 | 4700966400 | 25200 | 25200 | 25200 | 25200 | 5 |
| 379 | 20230726 | 124900 | 4700840400 | 25200 | 25200 | 25200 | 25150 | 421 |
| 380 | 20230726 | 124800 | 4690240200 | 25200 | 25150 | 25200 | 25150 | 103 |
| 381 | 20230726 | 124700 | 4687649600 | 25150 | 25150 | 25150 | 25150 | 3 |
| 382 | 20230726 | 124600 | 4687574150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 383 | 20230726 | 124500 | 4687574150 | 25150 | 25200 | 25250 | 25150 | 1098 |
| 384 | 20230726 | 124400 | 4659919600 | 25200 | 25200 | 25250 | 25200 | 30 |
| 385 | 20230726 | 124300 | 4659163050 | 25200 | 25200 | 25200 | 25200 | 24 |
| 386 | 20230726 | 124200 | 4658558250 | 25200 | 25150 | 25200 | 25150 | 252 |
| 387 | 20230726 | 124100 | 4652210950 | 25200 | 25150 | 25200 | 25150 | 248 |
| 388 | 20230726 | 124000 | 4645963750 | 25150 | 25100 | 25150 | 25100 | 149 |
| 389 | 20230726 | 123900 | 4642218350 | 25100 | 25100 | 25100 | 25100 | 15 |
| 390 | 20230726 | 123800 | 4641841850 | 25100 | 25100 | 25200 | 25050 | 211 |
| 391 | 20230726 | 123700 | 4636552250 | 25200 | 25100 | 25200 | 25100 | 63 |
| 392 | 20230726 | 123600 | 4634970250 | 25100 | 25100 | 25100 | 25100 | 10 |
| 393 | 20230726 | 123500 | 4634719250 | 25100 | 25100 | 25100 | 25100 | 300 |
| 394 | 20230726 | 123400 | 4627189250 | 25100 | 25100 | 25100 | 25100 | 131 |
| 395 | 20230726 | 123300 | 4623901150 | 25100 | 25200 | 25200 | 25050 | 245 |
| 396 | 20230726 | 123200 | 4617742000 | 25200 | 25200 | 25200 | 25200 | 2 |
| 397 | 20230726 | 123100 | 4617691600 | 25200 | 25150 | 25200 | 25150 | 170 |
| 398 | 20230726 | 123000 | 4613415700 | 25150 | 25050 | 25150 | 25050 | 21 |
| 399 | 20230726 | 122900 | 4612889550 | 25050 | 25100 | 25100 | 25050 | 210 |
| 400 | 20230726 | 122800 | 4607628550 | 25050 | 25050 | 25100 | 25050 | 92 |
| 401 | 20230726 | 122700 | 4605322200 | 25050 | 25050 | 25050 | 25050 | 994 |
| 402 | 20230726 | 122600 | 4580422500 | 25150 | 25100 | 25150 | 25100 | 90 |
| 403 | 20230726 | 122500 | 4578162000 | 25150 | 25100 | 25150 | 25050 | 1187 |
| 404 | 20230726 | 122400 | 4548398500 | 25100 | 25150 | 25150 | 25100 | 1105 |
| 405 | 20230726 | 122300 | 4520662750 | 25150 | 25150 | 25150 | 25150 | 1352 |
| 406 | 20230726 | 122200 | 4486659950 | 25200 | 25150 | 25200 | 25150 | 69 |
| 407 | 20230726 | 122100 | 4484921200 | 25200 | 25200 | 25200 | 25150 | 518 |
| 408 | 20230726 | 122000 | 4471880000 | 25200 | 25250 | 25250 | 25200 | 40 |
| 409 | 20230726 | 121900 | 4470870100 | 25200 | 25200 | 25200 | 25200 | 100 |
| 410 | 20230726 | 121800 | 4468350100 | 25200 | 25250 | 25250 | 25200 | 219 |
| 411 | 20230726 | 121700 | 4462831000 | 25250 | 25200 | 25250 | 25200 | 25 |
| 412 | 20230726 | 121600 | 4462199800 | 25250 | 25250 | 25250 | 25250 | 62 |
| 413 | 20230726 | 121500 | 4460634300 | 25250 | 25300 | 25300 | 25250 | 27 |
| 414 | 20230726 | 121400 | 4459952200 | 25250 | 25250 | 25250 | 25150 | 705 |
| 415 | 20230726 | 121300 | 4442195650 | 25250 | 25250 | 25250 | 25250 | 46 |
| 416 | 20230726 | 121200 | 4441034150 | 25250 | 25200 | 25300 | 25200 | 403 |
| 417 | 20230726 | 121100 | 4430878350 | 25200 | 25300 | 25300 | 25200 | 454 |
| 418 | 20230726 | 121000 | 4419423650 | 25300 | 25300 | 25300 | 25300 | 327 |
| 419 | 20230726 | 120900 | 4411150550 | 25300 | 25300 | 25350 | 25300 | 202 |
| 420 | 20230726 | 120800 | 4406039900 | 25300 | 25300 | 25300 | 25300 | 344 |
| 421 | 20230726 | 120700 | 4397336700 | 25350 | 25350 | 25350 | 25350 | 5 |
| 422 | 20230726 | 120600 | 4397209950 | 25300 | 25350 | 25350 | 25300 | 534 |
| 423 | 20230726 | 120500 | 4383699700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 424 | 20230726 | 120400 | 4383699700 | 25350 | 25300 | 25350 | 25300 | 227 |
| 425 | 20230726 | 120300 | 4377947000 | 25200 | 25200 | 25250 | 25200 | 126 |
| 426 | 20230726 | 120200 | 4374771500 | 25200 | 25250 | 25300 | 25200 | 839 |
| 427 | 20230726 | 120100 | 4353604350 | 25200 | 25250 | 25250 | 25200 | 369 |
| 428 | 20230726 | 120000 | 4344297600 | 25200 | 25350 | 25350 | 25200 | 71 |
| 429 | 20230726 | 115900 | 4342508250 | 25200 | 25300 | 25300 | 25200 | 2522 |
| 430 | 20230726 | 115800 | 4278872050 | 25300 | 25300 | 25300 | 25300 | 405 |
| 431 | 20230726 | 115700 | 4268625550 | 25350 | 25350 | 25400 | 25350 | 490 |
| 432 | 20230726 | 115600 | 4256194050 | 25400 | 25400 | 25400 | 25400 | 5 |
| 433 | 20230726 | 115500 | 4256067050 | 25400 | 25400 | 25400 | 25400 | 1 |
| 434 | 20230726 | 115400 | 4256041650 | 25400 | 25400 | 25400 | 25400 | 59 |
| 435 | 20230726 | 115300 | 4254543050 | 25450 | 25300 | 25450 | 25250 | 240 |
| 436 | 20230726 | 115200 | 4248471400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 437 | 20230726 | 115100 | 4248471400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 438 | 20230726 | 115000 | 4248471400 | 25500 | 25350 | 25500 | 25300 | 405 |
| 439 | 20230726 | 114900 | 4238205400 | 25350 | 25400 | 25400 | 25350 | 250 |
| 440 | 20230726 | 114800 | 4231861100 | 25350 | 25500 | 25600 | 25350 | 167 |
| 441 | 20230726 | 114700 | 4227607150 | 25450 | 25500 | 25500 | 25450 | 544 |
| 442 | 20230726 | 114600 | 4213759600 | 25500 | 25550 | 25550 | 25500 | 519 |
| 443 | 20230726 | 114500 | 4200523550 | 25550 | 25550 | 25550 | 25550 | 300 |
| 444 | 20230726 | 114400 | 4192858550 | 25600 | 25600 | 25600 | 25600 | 230 |
| 445 | 20230726 | 114300 | 4186970550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 446 | 20230726 | 114200 | 4186970550 | 25600 | 25550 | 25600 | 25550 | 331 |
| 447 | 20230726 | 114100 | 4178501100 | 25550 | 25550 | 25550 | 25550 | 741 |
| 448 | 20230726 | 114000 | 4159568550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 449 | 20230726 | 113900 | 4159568550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 450 | 20230726 | 113800 | 4159568550 | 25600 | 25550 | 25600 | 25550 | 11 |
| 451 | 20230726 | 113700 | 4159287000 | 25550 | 25600 | 25600 | 25550 | 21 |
| 452 | 20230726 | 113600 | 4158750400 | 25500 | 25600 | 25600 | 25500 | 34 |
| 453 | 20230726 | 113500 | 4157881800 | 25600 | 25600 | 25600 | 25600 | 1 |
| 454 | 20230726 | 113400 | 4157856200 | 25500 | 25500 | 25500 | 25500 | 86 |
| 455 | 20230726 | 113300 | 4155663200 | 25500 | 25500 | 25500 | 25500 | 115 |
| 456 | 20230726 | 113200 | 4152730700 | 25500 | 25600 | 25650 | 25500 | 453 |
| 457 | 20230726 | 113100 | 4141157200 | 25600 | 25500 | 25600 | 25500 | 987 |
| 458 | 20230726 | 113000 | 4115898200 | 25600 | 25600 | 25600 | 25600 | 1 |
| 459 | 20230726 | 112900 | 4115872600 | 25600 | 25500 | 25600 | 25500 | 424 |
| 460 | 20230726 | 112800 | 4105031500 | 25500 | 25450 | 25500 | 25450 | 39 |
| 461 | 20230726 | 112700 | 4104038800 | 25500 | 25500 | 25500 | 25500 | 94 |
| 462 | 20230726 | 112600 | 4101641800 | 25500 | 25450 | 25500 | 25450 | 547 |
| 463 | 20230726 | 112500 | 4087698600 | 25400 | 25300 | 25450 | 25300 | 4567 |
| 464 | 20230726 | 112400 | 3971719600 | 25350 | 25400 | 25400 | 25350 | 313 |
| 465 | 20230726 | 112300 | 3963770450 | 25350 | 25350 | 25350 | 25350 | 3393 |
| 466 | 20230726 | 112200 | 3877757900 | 25350 | 25250 | 25350 | 25250 | 78 |
| 467 | 20230726 | 112100 | 3875785800 | 25350 | 25250 | 25350 | 25250 | 4 |
| 468 | 20230726 | 112000 | 3875684700 | 25350 | 25250 | 25350 | 25250 | 741 |
| 469 | 20230726 | 111900 | 3856973450 | 25300 | 25350 | 25350 | 25300 | 1382 |
| 470 | 20230726 | 111800 | 3821991200 | 25350 | 25350 | 25350 | 25350 | 49 |
| 471 | 20230726 | 111700 | 3820749050 | 25350 | 25400 | 25400 | 25350 | 221 |
| 472 | 20230726 | 111600 | 3815146200 | 25400 | 25400 | 25400 | 25350 | 184 |
| 473 | 20230726 | 111500 | 3810474950 | 25400 | 25500 | 25500 | 25400 | 790 |
| 474 | 20230726 | 111400 | 3790389250 | 25550 | 25400 | 25550 | 25400 | 13 |
| 475 | 20230726 | 111300 | 3790057400 | 25400 | 25450 | 25500 | 25400 | 1377 |
| 476 | 20230726 | 111200 | 3755024950 | 25450 | 25450 | 25450 | 25450 | 100 |
| 477 | 20230726 | 111100 | 3752479950 | 25450 | 25450 | 25450 | 25450 | 2 |
| 478 | 20230726 | 111000 | 3752429050 | 25500 | 25500 | 25500 | 25500 | 86 |
| 479 | 20230726 | 110900 | 3750236050 | 25550 | 25500 | 25550 | 25500 | 721 |
| 480 | 20230726 | 110800 | 3731835550 | 25550 | 25600 | 25600 | 25550 | 46 |
| 481 | 20230726 | 110700 | 3730659150 | 25600 | 25550 | 25600 | 25550 | 213 |
| 482 | 20230726 | 110600 | 3725216000 | 25600 | 25600 | 25600 | 25600 | 16 |
| 483 | 20230726 | 110500 | 3724806400 | 25550 | 25550 | 25550 | 25550 | 455 |
| 484 | 20230726 | 110400 | 3713181150 | 25550 | 25500 | 25600 | 25500 | 814 |
| 485 | 20230726 | 110300 | 3692407350 | 25550 | 25550 | 25600 | 25550 | 836 |
| 486 | 20230726 | 110200 | 3671045050 | 25600 | 25600 | 25600 | 25600 | 201 |
| 487 | 20230726 | 110100 | 3665899450 | 25600 | 25600 | 25600 | 25550 | 346 |
| 488 | 20230726 | 110000 | 3657051350 | 25600 | 25600 | 25600 | 25600 | 40 |
| 489 | 20230726 | 105900 | 3656027350 | 25600 | 25550 | 25600 | 25550 | 1599 |
| 490 | 20230726 | 105800 | 3615131100 | 25550 | 25600 | 25600 | 25550 | 238 |
| 491 | 20230726 | 105700 | 3609050150 | 25600 | 25600 | 25600 | 25600 | 163 |
| 492 | 20230726 | 105600 | 3604877350 | 25650 | 25650 | 25650 | 25650 | 257 |
| 493 | 20230726 | 105500 | 3598285300 | 25650 | 25750 | 25750 | 25650 | 167 |
| 494 | 20230726 | 105400 | 3593994700 | 25700 | 25750 | 25750 | 25700 | 269 |
| 495 | 20230726 | 105300 | 3587076200 | 25700 | 25700 | 25750 | 25650 | 568 |
| 496 | 20230726 | 105200 | 3572478600 | 25700 | 25600 | 25700 | 25600 | 197 |
| 497 | 20230726 | 105100 | 3567425850 | 25600 | 25600 | 25650 | 25600 | 468 |
| 498 | 20230726 | 105000 | 3555441050 | 25600 | 25500 | 25600 | 25350 | 589 |
| 499 | 20230726 | 104900 | 3540377550 | 25450 | 25350 | 25450 | 25300 | 2260 |
| 500 | 20230726 | 104800 | 3483111550 | 25400 | 25400 | 25400 | 25400 | 242 |
| 501 | 20230726 | 104700 | 3476964750 | 25400 | 25450 | 25450 | 25400 | 652 |
| 502 | 20230726 | 104600 | 3460402400 | 25400 | 25400 | 25500 | 25400 | 495 |
| 503 | 20230726 | 104500 | 3447829300 | 25400 | 25450 | 25500 | 25400 | 2742 |
| 504 | 20230726 | 104400 | 3378169050 | 25500 | 25500 | 25500 | 25500 | 1 |
| 505 | 20230726 | 104300 | 3378143550 | 25550 | 25500 | 25550 | 25400 | 5320 |
| 506 | 20230726 | 104200 | 3242964050 | 25550 | 25500 | 25550 | 25500 | 317 |
| 507 | 20230726 | 104100 | 3234875550 | 25500 | 25500 | 25500 | 25500 | 101 |
| 508 | 20230726 | 104000 | 3232300050 | 25500 | 25650 | 25650 | 25500 | 464 |
| 509 | 20230726 | 103900 | 3220453050 | 25650 | 25500 | 25650 | 25500 | 101 |
| 510 | 20230726 | 103800 | 3217877400 | 25550 | 25650 | 25650 | 25550 | 247 |
| 511 | 20230726 | 103700 | 3211547650 | 25650 | 25650 | 25700 | 25650 | 132 |
| 512 | 20230726 | 103600 | 3208161750 | 25650 | 25650 | 25650 | 25650 | 1 |
| 513 | 20230726 | 103500 | 3208136100 | 25650 | 25650 | 25650 | 25650 | 62 |
| 514 | 20230726 | 103400 | 3206545800 | 25650 | 25650 | 25650 | 25650 | 114 |
| 515 | 20230726 | 103300 | 3203621700 | 25750 | 25750 | 25750 | 25750 | 27 |
| 516 | 20230726 | 103200 | 3202926450 | 25750 | 25800 | 25800 | 25600 | 1543 |
| 517 | 20230726 | 103100 | 3163282950 | 25800 | 25700 | 25800 | 25700 | 444 |
| 518 | 20230726 | 103000 | 3151847900 | 25650 | 25600 | 25650 | 25600 | 245 |
| 519 | 20230726 | 102900 | 3145575550 | 25650 | 25700 | 25700 | 25600 | 1823 |
| 520 | 20230726 | 102800 | 3098794650 | 25700 | 25750 | 25750 | 25700 | 332 |
| 521 | 20230726 | 102700 | 3090262200 | 25700 | 25750 | 25750 | 25700 | 60 |
| 522 | 20230726 | 102600 | 3088719700 | 25750 | 25750 | 25750 | 25750 | 23 |
| 523 | 20230726 | 102500 | 3088127450 | 25700 | 25750 | 25750 | 25700 | 192 |
| 524 | 20230726 | 102400 | 3083184200 | 25750 | 25700 | 25750 | 25700 | 158 |
| 525 | 20230726 | 102300 | 3079120450 | 25700 | 25650 | 25700 | 25650 | 145 |
| 526 | 20230726 | 102200 | 3075394000 | 25600 | 25600 | 25600 | 25600 | 65 |
| 527 | 20230726 | 102100 | 3073730000 | 25600 | 25600 | 25700 | 25600 | 116 |
| 528 | 20230726 | 102000 | 3070760300 | 25700 | 25500 | 25700 | 25450 | 1223 |
| 529 | 20230726 | 101900 | 3039508650 | 25400 | 25600 | 25600 | 25400 | 4717 |
| 530 | 20230726 | 101800 | 2919580350 | 25750 | 25650 | 25750 | 25600 | 22 |
| 531 | 20230726 | 101700 | 2919016700 | 25600 | 25800 | 25800 | 25550 | 1064 |
| 532 | 20230726 | 101600 | 2891778450 | 25900 | 25900 | 25900 | 25500 | 3560 |
| 533 | 20230726 | 101500 | 2800827950 | 25900 | 25800 | 25900 | 25800 | 160 |
| 534 | 20230726 | 101400 | 2796699850 | 25800 | 25800 | 25800 | 25800 | 25 |
| 535 | 20230726 | 101300 | 2796054850 | 25800 | 25750 | 25800 | 25750 | 402 |
| 536 | 20230726 | 101200 | 2785696850 | 25750 | 25700 | 25750 | 25650 | 983 |
| 537 | 20230726 | 101100 | 2760443450 | 25600 | 25600 | 25600 | 25600 | 5 |
| 538 | 20230726 | 101000 | 2760315450 | 25600 | 25650 | 25650 | 25600 | 837 |
| 539 | 20230726 | 100900 | 2738872100 | 25650 | 25650 | 25650 | 25600 | 306 |
| 540 | 20230726 | 100800 | 2731028200 | 25600 | 25650 | 25650 | 25600 | 207 |
| 541 | 20230726 | 100700 | 2725728650 | 25600 | 25600 | 25600 | 25600 | 4 |
| 542 | 20230726 | 100600 | 2725626250 | 25600 | 25650 | 25650 | 25600 | 5 |
| 543 | 20230726 | 100500 | 2725498200 | 25650 | 25600 | 25650 | 25600 | 186 |
| 544 | 20230726 | 100400 | 2720735250 | 25650 | 25650 | 25650 | 25650 | 60 |
| 545 | 20230726 | 100300 | 2719196250 | 25650 | 25650 | 25650 | 25650 | 7 |
| 546 | 20230726 | 100200 | 2719016700 | 25700 | 25700 | 25700 | 25700 | 850 |
| 547 | 20230726 | 100100 | 2697171700 | 25600 | 25550 | 25700 | 25550 | 706 |
| 548 | 20230726 | 100000 | 2679091200 | 25550 | 25600 | 25600 | 25550 | 79 |
| 549 | 20230726 | 095900 | 2677072600 | 25600 | 25550 | 25600 | 25500 | 54 |
| 550 | 20230726 | 095800 | 2675695450 | 25550 | 25550 | 25550 | 25500 | 1539 |
| 551 | 20230726 | 095700 | 2636445750 | 25550 | 25500 | 25650 | 25500 | 320 |
| 552 | 20230726 | 095600 | 2628283950 | 25500 | 25650 | 25650 | 25500 | 610 |
| 553 | 20230726 | 095500 | 2612720650 | 25650 | 25600 | 25650 | 25500 | 1282 |
| 554 | 20230726 | 095400 | 2580000000 | 25550 | 25600 | 25600 | 25550 | 109 |
| 555 | 20230726 | 095300 | 2577214950 | 25550 | 25600 | 25700 | 25550 | 672 |
| 556 | 20230726 | 095200 | 2560014250 | 25700 | 25550 | 25700 | 25500 | 1050 |
| 557 | 20230726 | 095100 | 2533143300 | 25550 | 25500 | 25600 | 25500 | 163 |
| 558 | 20230726 | 095000 | 2528985450 | 25550 | 25600 | 25600 | 25550 | 869 |
| 559 | 20230726 | 094900 | 2506749050 | 25600 | 25700 | 25700 | 25600 | 707 |
| 560 | 20230726 | 094800 | 2488647550 | 25650 | 25750 | 25800 | 25650 | 760 |
| 561 | 20230726 | 094700 | 2469085050 | 25750 | 25700 | 25750 | 25650 | 2125 |
| 562 | 20230726 | 094600 | 2414498450 | 25700 | 25750 | 25750 | 25700 | 1306 |
| 563 | 20230726 | 094500 | 2380919100 | 25800 | 25850 | 25850 | 25800 | 424 |
| 564 | 20230726 | 094400 | 2369968800 | 25950 | 25950 | 25950 | 25950 | 52 |
| 565 | 20230726 | 094300 | 2368619400 | 25850 | 25850 | 25950 | 25850 | 62 |
| 566 | 20230726 | 094200 | 2367016600 | 25800 | 26000 | 26000 | 25800 | 111 |
| 567 | 20230726 | 094100 | 2364147350 | 26000 | 25850 | 26000 | 25850 | 584 |
| 568 | 20230726 | 094000 | 2349048950 | 25900 | 25950 | 26000 | 25850 | 508 |
| 569 | 20230726 | 093900 | 2335891450 | 25900 | 26000 | 26050 | 25900 | 756 |
| 570 | 20230726 | 093800 | 2316220600 | 26050 | 26050 | 26050 | 26000 | 395 |
| 571 | 20230726 | 093700 | 2305931350 | 26050 | 25900 | 26050 | 25900 | 1204 |
| 572 | 20230726 | 093600 | 2274689800 | 25850 | 25850 | 25850 | 25800 | 839 |
| 573 | 20230726 | 093500 | 2253003550 | 25700 | 25950 | 25950 | 25500 | 1075 |
| 574 | 20230726 | 093400 | 2225288900 | 25900 | 25950 | 25950 | 25900 | 780 |
| 575 | 20230726 | 093300 | 2205066450 | 25950 | 25900 | 26050 | 25900 | 1780 |
| 576 | 20230726 | 093200 | 2158815300 | 25900 | 25900 | 25900 | 25800 | 187 |
| 577 | 20230726 | 093100 | 2153982350 | 25900 | 25850 | 25900 | 25750 | 814 |
| 578 | 20230726 | 093000 | 2132953800 | 25850 | 25800 | 25850 | 25800 | 24 |
| 579 | 20230726 | 092900 | 2132334050 | 25800 | 25850 | 25900 | 25800 | 602 |
| 580 | 20230726 | 092800 | 2116776750 | 25850 | 25800 | 25850 | 25750 | 1604 |
| 581 | 20230726 | 092700 | 2075358750 | 25750 | 25600 | 25750 | 25600 | 1174 |
| 582 | 20230726 | 092600 | 2045217800 | 25600 | 25400 | 25600 | 25400 | 635 |
| 583 | 20230726 | 092500 | 2028989700 | 25550 | 25300 | 25550 | 25300 | 1842 |
| 584 | 20230726 | 092400 | 1982194100 | 25300 | 25350 | 25400 | 25250 | 1987 |
| 585 | 20230726 | 092300 | 1931913050 | 25400 | 25350 | 25400 | 25350 | 546 |
| 586 | 20230726 | 092200 | 1918065200 | 25350 | 25500 | 25500 | 25350 | 500 |
| 587 | 20230726 | 092100 | 1905366200 | 25400 | 25400 | 25500 | 25400 | 447 |
| 588 | 20230726 | 092000 | 1894004200 | 25400 | 25650 | 25650 | 25400 | 323 |
| 589 | 20230726 | 091900 | 1885771850 | 25550 | 25350 | 25600 | 25350 | 2818 |
| 590 | 20230726 | 091800 | 1813925000 | 25350 | 25300 | 25400 | 25300 | 1050 |
| 591 | 20230726 | 091700 | 1787311100 | 25300 | 25350 | 25350 | 25300 | 641 |
| 592 | 20230726 | 091600 | 1771086900 | 25350 | 25250 | 25350 | 25200 | 2627 |
| 593 | 20230726 | 091500 | 1704744450 | 25250 | 25350 | 25400 | 25250 | 744 |
| 594 | 20230726 | 091400 | 1685908800 | 25400 | 25300 | 25450 | 25250 | 2452 |
| 595 | 20230726 | 091300 | 1623779900 | 25400 | 25200 | 25400 | 25150 | 5070 |
| 596 | 20230726 | 091200 | 1495667250 | 25200 | 25350 | 25350 | 25200 | 2174 |
| 597 | 20230726 | 091100 | 1440782450 | 25350 | 25500 | 25500 | 25350 | 2348 |
| 598 | 20230726 | 091000 | 1381191700 | 25350 | 25350 | 25450 | 25300 | 2332 |
| 599 | 20230726 | 090900 | 1322048850 | 25400 | 25200 | 25500 | 25200 | 5160 |
| 600 | 20230726 | 090800 | 1191262800 | 25200 | 25400 | 25500 | 25150 | 7591 |
| 601 | 20230726 | 090700 | 999302800 | 25500 | 25500 | 25700 | 25400 | 6225 |
| 602 | 20230726 | 090600 | 840571650 | 25650 | 25600 | 25750 | 25400 | 5898 |
| 603 | 20230726 | 090500 | 690069900 | 25550 | 26000 | 26100 | 25250 | 12721 |
| 604 | 20230726 | 090400 | 362791850 | 25900 | 26050 | 26050 | 25900 | 2039 |
| 605 | 20230726 | 090300 | 309810950 | 26100 | 26100 | 26250 | 26000 | 1138 |
| 606 | 20230726 | 090200 | 280133700 | 26100 | 26350 | 26350 | 26000 | 7166 |
| 607 | 20230726 | 090100 | 93090300 | 26400 | 26550 | 26550 | 26300 | 1830 |
| 608 | 20230726 | 090000 | 44799700 | 26550 | 26450 | 26550 | 26450 | 1693 |