34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 5102 |
| 3 | 20230726 | 192000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20230726 | 191900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20230726 | 191800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20230726 | 191700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20230726 | 191600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20230726 | 191500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20230726 | 191400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20230726 | 191300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20230726 | 191200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20230726 | 191100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20230726 | 191000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20230726 | 190900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20230726 | 190800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20230726 | 190700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20230726 | 190600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20230726 | 190500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20230726 | 190400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20230726 | 190300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20230726 | 190200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20230726 | 190100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20230726 | 190000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20230726 | 185900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20230726 | 185800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20230726 | 185700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20230726 | 185600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20230726 | 185500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20230726 | 185400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20230726 | 185300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20230726 | 185200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20230726 | 185100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 5102 |
| 33 | 20230726 | 185000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20230726 | 184900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20230726 | 184800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20230726 | 184700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20230726 | 184600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20230726 | 184500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20230726 | 184400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20230726 | 184300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20230726 | 184200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20230726 | 184100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20230726 | 184000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20230726 | 183900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20230726 | 183800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20230726 | 183700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20230726 | 183600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20230726 | 183500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20230726 | 183400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20230726 | 183300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20230726 | 183200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20230726 | 183100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20230726 | 183000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20230726 | 182900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20230726 | 182800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20230726 | 182700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20230726 | 182600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20230726 | 182500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20230726 | 182400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20230726 | 182300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20230726 | 182200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20230726 | 182100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 5102 |
| 63 | 20230726 | 182000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20230726 | 181900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20230726 | 181800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20230726 | 181700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20230726 | 181600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20230726 | 181500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20230726 | 181400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20230726 | 181300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20230726 | 181200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20230726 | 181100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20230726 | 181000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20230726 | 180900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20230726 | 180800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20230726 | 180700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20230726 | 180600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20230726 | 180500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20230726 | 180400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20230726 | 180300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20230726 | 180200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20230726 | 180100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20230726 | 180000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20230726 | 175900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20230726 | 175800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20230726 | 175700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20230726 | 175600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20230726 | 175500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20230726 | 175400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20230726 | 175300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20230726 | 175200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20230726 | 175100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 5102 |
| 93 | 20230726 | 175000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20230726 | 174900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20230726 | 174800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20230726 | 174700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20230726 | 174600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20230726 | 174500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20230726 | 174400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20230726 | 174300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20230726 | 174200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20230726 | 174100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20230726 | 174000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20230726 | 173900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20230726 | 173800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20230726 | 173700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20230726 | 173600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20230726 | 173500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20230726 | 173400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20230726 | 173300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20230726 | 173200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20230726 | 173100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20230726 | 173000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20230726 | 172900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20230726 | 172800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20230726 | 172700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20230726 | 172600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20230726 | 172500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20230726 | 172400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20230726 | 172300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20230726 | 172200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20230726 | 172100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 5102 |
| 123 | 20230726 | 172000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20230726 | 171900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20230726 | 171800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20230726 | 171700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20230726 | 171600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20230726 | 171500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20230726 | 171400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20230726 | 171300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20230726 | 171200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20230726 | 171100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20230726 | 171000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20230726 | 170900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20230726 | 170800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20230726 | 170700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20230726 | 170600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20230726 | 170500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20230726 | 170400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20230726 | 170300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20230726 | 170200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20230726 | 170100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20230726 | 170000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20230726 | 165900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20230726 | 165800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20230726 | 165700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20230726 | 165600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20230726 | 165500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20230726 | 165400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20230726 | 165300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20230726 | 165200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20230726 | 165100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 5102 |
| 153 | 20230726 | 165000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20230726 | 164900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20230726 | 164800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20230726 | 164700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20230726 | 164600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20230726 | 164500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20230726 | 164400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20230726 | 164300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20230726 | 164200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20230726 | 164100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20230726 | 164000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20230726 | 163900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20230726 | 163800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20230726 | 163700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20230726 | 163600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20230726 | 163500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20230726 | 163400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20230726 | 163300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20230726 | 163200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20230726 | 163100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20230726 | 163000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20230726 | 162900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20230726 | 162800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20230726 | 162700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20230726 | 162600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20230726 | 162500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20230726 | 162400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20230726 | 162300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20230726 | 162200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20230726 | 162100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 5102 |
| 183 | 20230726 | 162000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20230726 | 161900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20230726 | 161800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20230726 | 161700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20230726 | 161600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20230726 | 161500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20230726 | 161400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20230726 | 161300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20230726 | 161200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20230726 | 161100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20230726 | 161000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20230726 | 160900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20230726 | 160800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20230726 | 160700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20230726 | 160600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20230726 | 160500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20230726 | 160400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20230726 | 160300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20230726 | 160200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20230726 | 160100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20230726 | 160000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20230726 | 155900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20230726 | 155800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20230726 | 155700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20230726 | 155600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20230726 | 155500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20230726 | 155400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20230726 | 155300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20230726 | 155200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20230726 | 155100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 5102 |
| 213 | 20230726 | 155000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20230726 | 154900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20230726 | 154800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20230726 | 154700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20230726 | 154600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20230726 | 154500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20230726 | 154400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20230726 | 154300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20230726 | 154200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20230726 | 154100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20230726 | 154000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20230726 | 153900 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20230726 | 153800 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20230726 | 153700 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20230726 | 153600 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20230726 | 153500 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20230726 | 153400 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20230726 | 153300 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20230726 | 153200 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20230726 | 153100 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20230726 | 153000 | 15576186750 | 25450 | 25450 | 25450 | 25450 | 5102 |
| 234 | 20230726 | 152900 | 15446340850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20230726 | 152800 | 15446340850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 236 | 20230726 | 152700 | 15446340850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20230726 | 152600 | 15446340850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20230726 | 152500 | 15446340850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20230726 | 152400 | 15446340850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 240 | 20230726 | 152300 | 15446340850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 241 | 20230726 | 152200 | 15446340850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 242 | 20230726 | 152100 | 15446340850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 243 | 20230726 | 152000 | 15446340850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 244 | 20230726 | 151900 | 15446340850 | 25550 | 25650 | 25650 | 25550 | 525 |
| 245 | 20230726 | 151800 | 15432879500 | 25650 | 25500 | 25650 | 25450 | 1461 |
| 246 | 20230726 | 151700 | 15395519700 | 25500 | 25500 | 25500 | 25450 | 1670 |
| 247 | 20230726 | 151600 | 15352999050 | 25500 | 25450 | 25550 | 25400 | 1811 |
| 248 | 20230726 | 151500 | 15306854850 | 25450 | 25450 | 25450 | 25400 | 861 |
| 249 | 20230726 | 151400 | 15284946900 | 25450 | 25400 | 25450 | 25400 | 736 |
| 250 | 20230726 | 151300 | 15266222000 | 25450 | 25400 | 25450 | 25350 | 567 |
| 251 | 20230726 | 151200 | 15251807250 | 25450 | 25350 | 25500 | 25300 | 3020 |
| 252 | 20230726 | 151100 | 15175049100 | 25350 | 25250 | 25350 | 25200 | 1881 |
| 253 | 20230726 | 151000 | 15127431100 | 25200 | 25350 | 25350 | 25150 | 486 |
| 254 | 20230726 | 150900 | 15115154950 | 25300 | 25300 | 25350 | 25150 | 1446 |
| 255 | 20230726 | 150800 | 15078652850 | 25300 | 25200 | 25300 | 25200 | 744 |
| 256 | 20230726 | 150700 | 15059877650 | 25250 | 25200 | 25250 | 25150 | 1934 |
| 257 | 20230726 | 150600 | 15011118250 | 25200 | 25250 | 25250 | 25200 | 318 |
| 258 | 20230726 | 150500 | 15003091150 | 25200 | 25200 | 25250 | 25200 | 604 |
| 259 | 20230726 | 150400 | 14987844500 | 25250 | 25250 | 25250 | 25150 | 496 |
| 260 | 20230726 | 150300 | 14975337950 | 25250 | 25150 | 25250 | 25100 | 560 |
| 261 | 20230726 | 150200 | 14961227300 | 25200 | 25200 | 25250 | 25100 | 737 |
| 262 | 20230726 | 150100 | 14942669500 | 25200 | 25250 | 25250 | 25200 | 337 |
| 263 | 20230726 | 150000 | 14934174950 | 25200 | 25250 | 25250 | 25200 | 521 |
| 264 | 20230726 | 145900 | 14921042750 | 25250 | 25150 | 25250 | 25150 | 161 |
| 265 | 20230726 | 145800 | 14916984150 | 25200 | 25150 | 25200 | 25150 | 411 |
| 266 | 20230726 | 145700 | 14906631700 | 25150 | 25150 | 25200 | 25100 | 735 |
| 267 | 20230726 | 145600 | 14888157950 | 25150 | 25150 | 25200 | 25150 | 3389 |
| 268 | 20230726 | 145500 | 14802923750 | 25150 | 25200 | 25200 | 25150 | 157 |
| 269 | 20230726 | 145400 | 14798968750 | 25200 | 25250 | 25250 | 25150 | 1361 |
| 270 | 20230726 | 145300 | 14764717250 | 25200 | 25200 | 25250 | 25200 | 588 |
| 271 | 20230726 | 145200 | 14749888000 | 25200 | 25200 | 25200 | 25150 | 948 |
| 272 | 20230726 | 145100 | 14726012500 | 25200 | 25200 | 25250 | 25150 | 506 |
| 273 | 20230726 | 145000 | 14713266400 | 25250 | 25150 | 25250 | 25150 | 1116 |
| 274 | 20230726 | 144900 | 14685173550 | 25200 | 25200 | 25250 | 25150 | 692 |
| 275 | 20230726 | 144800 | 14667735600 | 25200 | 25250 | 25250 | 25200 | 68 |
| 276 | 20230726 | 144700 | 14666021950 | 25200 | 25150 | 25200 | 25150 | 468 |
| 277 | 20230726 | 144600 | 14654231000 | 25200 | 25200 | 25200 | 25200 | 420 |
| 278 | 20230726 | 144500 | 14643647000 | 25200 | 25250 | 25250 | 25200 | 42 |
| 279 | 20230726 | 144400 | 14642588550 | 25200 | 25200 | 25200 | 25200 | 673 |
| 280 | 20230726 | 144300 | 14625628950 | 25200 | 25150 | 25200 | 25150 | 291 |
| 281 | 20230726 | 144200 | 14618298450 | 25150 | 25250 | 25250 | 25150 | 1217 |
| 282 | 20230726 | 144100 | 14587654800 | 25250 | 25200 | 25250 | 25150 | 44 |
| 283 | 20230726 | 144000 | 14586545500 | 25250 | 25200 | 25250 | 25150 | 375 |
| 284 | 20230726 | 143900 | 14577083250 | 25200 | 25150 | 25200 | 25150 | 296 |
| 285 | 20230726 | 143800 | 14569637400 | 25150 | 25250 | 25250 | 25150 | 260 |
| 286 | 20230726 | 143700 | 14563091700 | 25200 | 25250 | 25250 | 25200 | 2079 |
| 287 | 20230726 | 143600 | 14510700650 | 25250 | 25200 | 25250 | 25200 | 267 |
| 288 | 20230726 | 143500 | 14503960400 | 25250 | 25150 | 25250 | 25150 | 1970 |
| 289 | 20230726 | 143400 | 14454319800 | 25150 | 25150 | 25150 | 25150 | 88 |
| 290 | 20230726 | 143300 | 14452106600 | 25150 | 25100 | 25150 | 25100 | 188 |
| 291 | 20230726 | 143200 | 14447385950 | 25100 | 25050 | 25150 | 25050 | 126 |
| 292 | 20230726 | 143100 | 14444224150 | 25050 | 25100 | 25100 | 25050 | 39 |
| 293 | 20230726 | 143000 | 14443245750 | 25150 | 25200 | 25200 | 25000 | 4924 |
| 294 | 20230726 | 142900 | 14320069850 | 25200 | 25200 | 25200 | 25000 | 1199 |
| 295 | 20230726 | 142800 | 14289936950 | 25200 | 25150 | 25200 | 25150 | 279 |
| 296 | 20230726 | 142700 | 14282913050 | 25150 | 25250 | 25250 | 25100 | 341 |
| 297 | 20230726 | 142600 | 14274334850 | 25250 | 25200 | 25250 | 25150 | 496 |
| 298 | 20230726 | 142500 | 14261835950 | 25200 | 25150 | 25300 | 25150 | 556 |
| 299 | 20230726 | 142400 | 14247812900 | 25150 | 25200 | 25200 | 25100 | 584 |
| 300 | 20230726 | 142300 | 14233120400 | 25250 | 25000 | 25250 | 25000 | 625 |
| 301 | 20230726 | 142200 | 14217392800 | 25000 | 25100 | 25150 | 25000 | 71 |
| 302 | 20230726 | 142100 | 14215614700 | 25050 | 25200 | 25200 | 25050 | 723 |
| 303 | 20230726 | 142000 | 14197421950 | 25200 | 25250 | 25250 | 25200 | 209 |
| 304 | 20230726 | 141900 | 14192152850 | 25250 | 25150 | 25250 | 25100 | 1245 |
| 305 | 20230726 | 141800 | 14160879000 | 25200 | 25200 | 25200 | 25100 | 350 |
| 306 | 20230726 | 141700 | 14152075150 | 25000 | 25100 | 25200 | 25000 | 419 |
| 307 | 20230726 | 141600 | 14141551250 | 25150 | 25100 | 25150 | 25000 | 707 |
| 308 | 20230726 | 141500 | 14123837800 | 25100 | 25100 | 25150 | 25050 | 279 |
| 309 | 20230726 | 141400 | 14116834200 | 25100 | 25100 | 25150 | 25050 | 236 |
| 310 | 20230726 | 141300 | 14110913650 | 25100 | 25150 | 25200 | 25050 | 393 |
| 311 | 20230726 | 141200 | 14101044650 | 25200 | 25200 | 25200 | 25150 | 229 |
| 312 | 20230726 | 141100 | 14095275400 | 25200 | 25200 | 25250 | 25100 | 345 |
| 313 | 20230726 | 141000 | 14086587300 | 25250 | 25100 | 25300 | 25100 | 1473 |
| 314 | 20230726 | 140900 | 14049495950 | 25150 | 25200 | 25250 | 25150 | 165 |
| 315 | 20230726 | 140800 | 14045334900 | 25150 | 25150 | 25150 | 25100 | 621 |
| 316 | 20230726 | 140700 | 14029744100 | 25150 | 25100 | 25150 | 25050 | 324 |
| 317 | 20230726 | 140600 | 14021618700 | 25050 | 24950 | 25100 | 24850 | 5126 |
| 318 | 20230726 | 140500 | 13893995750 | 24950 | 25150 | 25150 | 24950 | 910 |
| 319 | 20230726 | 140400 | 13871192700 | 25150 | 25100 | 25150 | 25000 | 445 |
| 320 | 20230726 | 140300 | 13860034750 | 25050 | 25000 | 25150 | 25000 | 374 |
| 321 | 20230726 | 140200 | 13850659450 | 25000 | 25000 | 25050 | 24800 | 1720 |
| 322 | 20230726 | 140100 | 13807883000 | 25000 | 25000 | 25000 | 24900 | 1151 |
| 323 | 20230726 | 140000 | 13779173300 | 25050 | 24950 | 25050 | 24950 | 649 |
| 324 | 20230726 | 135900 | 13762968600 | 24950 | 25100 | 25150 | 24950 | 2174 |
| 325 | 20230726 | 135800 | 13708586650 | 25150 | 25100 | 25150 | 25100 | 1238 |
| 326 | 20230726 | 135700 | 13677507750 | 25100 | 25100 | 25150 | 25000 | 1648 |
| 327 | 20230726 | 135600 | 13636204900 | 25150 | 25150 | 25200 | 25100 | 540 |
| 328 | 20230726 | 135500 | 13622623150 | 25200 | 25300 | 25300 | 25150 | 1434 |
| 329 | 20230726 | 135400 | 13586515550 | 25200 | 25350 | 25400 | 25200 | 514 |
| 330 | 20230726 | 135300 | 13573539550 | 25250 | 25450 | 25450 | 25250 | 617 |
| 331 | 20230726 | 135200 | 13557881300 | 25450 | 25500 | 25500 | 25400 | 816 |
| 332 | 20230726 | 135100 | 13537122950 | 25500 | 25500 | 25500 | 25450 | 120 |
| 333 | 20230726 | 135000 | 13534065250 | 25450 | 25500 | 25500 | 25450 | 185 |
| 334 | 20230726 | 134900 | 13529352150 | 25500 | 25500 | 25500 | 25400 | 712 |
| 335 | 20230726 | 134800 | 13511231750 | 25500 | 25400 | 25500 | 25350 | 674 |
| 336 | 20230726 | 134700 | 13494085650 | 25400 | 25350 | 25400 | 25300 | 363 |
| 337 | 20230726 | 134600 | 13484880900 | 25350 | 25200 | 25350 | 25200 | 1203 |
| 338 | 20230726 | 134500 | 13454476300 | 25250 | 25250 | 25300 | 25200 | 821 |
| 339 | 20230726 | 134400 | 13433761200 | 25250 | 25250 | 25300 | 25250 | 621 |
| 340 | 20230726 | 134300 | 13418078350 | 25250 | 25250 | 25300 | 25250 | 267 |
| 341 | 20230726 | 134200 | 13411330250 | 25250 | 25400 | 25400 | 25250 | 369 |
| 342 | 20230726 | 134100 | 13401990900 | 25350 | 25350 | 25400 | 25200 | 1261 |
| 343 | 20230726 | 134000 | 13370148300 | 25350 | 25400 | 25450 | 25350 | 867 |
| 344 | 20230726 | 133900 | 13348123250 | 25450 | 25450 | 25550 | 25400 | 1440 |
| 345 | 20230726 | 133800 | 13311464400 | 25500 | 25450 | 25500 | 25400 | 380 |
| 346 | 20230726 | 133700 | 13301791950 | 25450 | 25500 | 25500 | 25350 | 1299 |
| 347 | 20230726 | 133600 | 13268802500 | 25450 | 25400 | 25500 | 25400 | 463 |
| 348 | 20230726 | 133500 | 13257023300 | 25400 | 25400 | 25450 | 25350 | 729 |
| 349 | 20230726 | 133400 | 13238481300 | 25400 | 25450 | 25500 | 25350 | 1096 |
| 350 | 20230726 | 133300 | 13210636700 | 25450 | 25350 | 25550 | 25350 | 1177 |
| 351 | 20230726 | 133200 | 13180705900 | 25400 | 25400 | 25400 | 25350 | 741 |
| 352 | 20230726 | 133100 | 13161903650 | 25400 | 25350 | 25400 | 25250 | 748 |
| 353 | 20230726 | 133000 | 13142939950 | 25350 | 25200 | 25450 | 25100 | 1544 |
| 354 | 20230726 | 132900 | 13103862600 | 25150 | 25150 | 25250 | 25150 | 699 |
| 355 | 20230726 | 132800 | 13086253100 | 25200 | 25400 | 25400 | 25200 | 801 |
| 356 | 20230726 | 132700 | 13066016500 | 25400 | 25500 | 25500 | 25400 | 690 |
| 357 | 20230726 | 132600 | 13048480150 | 25450 | 25350 | 25550 | 25300 | 4505 |
| 358 | 20230726 | 132500 | 12934159900 | 25350 | 25250 | 25350 | 25250 | 662 |
| 359 | 20230726 | 132400 | 12917397350 | 25300 | 25300 | 25350 | 25250 | 564 |
| 360 | 20230726 | 132300 | 12903118700 | 25300 | 25100 | 25300 | 25050 | 2132 |
| 361 | 20230726 | 132200 | 12849375350 | 25100 | 25100 | 25100 | 25050 | 332 |
| 362 | 20230726 | 132100 | 12841054900 | 25050 | 25050 | 25100 | 25000 | 1232 |
| 363 | 20230726 | 132000 | 12810196000 | 25100 | 25100 | 25100 | 25050 | 346 |
| 364 | 20230726 | 131900 | 12801522150 | 25100 | 24950 | 25100 | 24950 | 333 |
| 365 | 20230726 | 131800 | 12793204750 | 24950 | 24850 | 24950 | 24850 | 467 |
| 366 | 20230726 | 131700 | 12781576000 | 24900 | 24850 | 24900 | 24800 | 226 |
| 367 | 20230726 | 131600 | 12775959800 | 24900 | 24900 | 24900 | 24800 | 172 |
| 368 | 20230726 | 131500 | 12771685100 | 24900 | 24850 | 24900 | 24800 | 613 |
| 369 | 20230726 | 131400 | 12756471400 | 24900 | 24850 | 24900 | 24850 | 39 |
| 370 | 20230726 | 131300 | 12755501200 | 24850 | 24850 | 24850 | 24800 | 324 |
| 371 | 20230726 | 131200 | 12747451050 | 24850 | 24850 | 24900 | 24800 | 265 |
| 372 | 20230726 | 131100 | 12740864200 | 24850 | 24850 | 24900 | 24800 | 788 |
| 373 | 20230726 | 131000 | 12721281650 | 24800 | 24800 | 24850 | 24800 | 1540 |
| 374 | 20230726 | 130900 | 12683079150 | 24800 | 24800 | 24850 | 24750 | 980 |
| 375 | 20230726 | 130800 | 12658775650 | 24850 | 24800 | 24850 | 24800 | 312 |
| 376 | 20230726 | 130700 | 12651037400 | 24800 | 24850 | 24850 | 24800 | 863 |
| 377 | 20230726 | 130600 | 12629593400 | 24900 | 24900 | 24900 | 24850 | 823 |
| 378 | 20230726 | 130500 | 12609116850 | 24900 | 24850 | 24900 | 24850 | 262 |
| 379 | 20230726 | 130400 | 12602596300 | 24850 | 24850 | 24900 | 24850 | 214 |
| 380 | 20230726 | 130300 | 12597278050 | 24850 | 24900 | 24900 | 24800 | 348 |
| 381 | 20230726 | 130200 | 12588639900 | 24900 | 24850 | 24900 | 24800 | 208 |
| 382 | 20230726 | 130100 | 12583471700 | 24900 | 24850 | 24900 | 24800 | 604 |
| 383 | 20230726 | 130000 | 12568471900 | 24850 | 24850 | 24850 | 24800 | 166 |
| 384 | 20230726 | 125900 | 12564346900 | 24800 | 24800 | 24800 | 24750 | 1226 |
| 385 | 20230726 | 125800 | 12533985050 | 24850 | 24800 | 24850 | 24800 | 85 |
| 386 | 20230726 | 125700 | 12531875350 | 24800 | 24800 | 24850 | 24800 | 731 |
| 387 | 20230726 | 125600 | 12513743950 | 24850 | 24850 | 24900 | 24800 | 373 |
| 388 | 20230726 | 125500 | 12504481150 | 24850 | 24850 | 24900 | 24850 | 729 |
| 389 | 20230726 | 125400 | 12486361100 | 24900 | 24950 | 24950 | 24850 | 431 |
| 390 | 20230726 | 125300 | 12475643250 | 24900 | 24850 | 24900 | 24850 | 449 |
| 391 | 20230726 | 125200 | 12464478600 | 24900 | 24900 | 24950 | 24850 | 292 |
| 392 | 20230726 | 125100 | 12457206350 | 24900 | 24850 | 24900 | 24850 | 166 |
| 393 | 20230726 | 125000 | 12453080950 | 24850 | 24800 | 24900 | 24800 | 1465 |
| 394 | 20230726 | 124900 | 12416745400 | 24850 | 24800 | 24850 | 24800 | 243 |
| 395 | 20230726 | 124800 | 12410710900 | 24800 | 24850 | 24850 | 24750 | 590 |
| 396 | 20230726 | 124700 | 12396089100 | 24750 | 24850 | 24900 | 24750 | 495 |
| 397 | 20230726 | 124600 | 12383806500 | 24800 | 24800 | 24850 | 24800 | 747 |
| 398 | 20230726 | 124500 | 12365277400 | 24850 | 24900 | 24900 | 24800 | 1233 |
| 399 | 20230726 | 124400 | 12334694000 | 24900 | 24900 | 24900 | 24800 | 4336 |
| 400 | 20230726 | 124300 | 12226949400 | 24900 | 24850 | 24900 | 24850 | 268 |
| 401 | 20230726 | 124200 | 12220281400 | 24850 | 24850 | 24850 | 24800 | 1516 |
| 402 | 20230726 | 124100 | 12182617600 | 24850 | 24900 | 24900 | 24850 | 200 |
| 403 | 20230726 | 124000 | 12177643650 | 24900 | 24950 | 24950 | 24900 | 494 |
| 404 | 20230726 | 123900 | 12165339350 | 24950 | 24950 | 25000 | 24900 | 623 |
| 405 | 20230726 | 123800 | 12149792650 | 24950 | 25100 | 25100 | 24950 | 3046 |
| 406 | 20230726 | 123700 | 12073603450 | 25050 | 25100 | 25100 | 25050 | 383 |
| 407 | 20230726 | 123600 | 12063995800 | 25100 | 25100 | 25250 | 25050 | 3257 |
| 408 | 20230726 | 123500 | 11981968700 | 25100 | 25050 | 25150 | 25050 | 472 |
| 409 | 20230726 | 123400 | 11970127400 | 25050 | 25050 | 25100 | 25050 | 80 |
| 410 | 20230726 | 123300 | 11968120350 | 25100 | 25100 | 25150 | 25100 | 289 |
| 411 | 20230726 | 123200 | 11960865750 | 25150 | 25200 | 25200 | 25150 | 1049 |
| 412 | 20230726 | 123100 | 11934470850 | 25150 | 25150 | 25200 | 25100 | 410 |
| 413 | 20230726 | 123000 | 11924144450 | 25100 | 25100 | 25150 | 25100 | 207 |
| 414 | 20230726 | 122900 | 11918942250 | 25150 | 25050 | 25150 | 25050 | 1513 |
| 415 | 20230726 | 122800 | 11880964100 | 25100 | 25050 | 25100 | 25000 | 312 |
| 416 | 20230726 | 122700 | 11873151250 | 25050 | 25000 | 25050 | 24950 | 484 |
| 417 | 20230726 | 122600 | 11861054200 | 25000 | 24950 | 25000 | 24950 | 398 |
| 418 | 20230726 | 122500 | 11851113150 | 24950 | 24900 | 24950 | 24900 | 365 |
| 419 | 20230726 | 122400 | 11842009350 | 24900 | 24900 | 24900 | 24900 | 292 |
| 420 | 20230726 | 122300 | 11834738550 | 24900 | 24850 | 24900 | 24850 | 206 |
| 421 | 20230726 | 122200 | 11829609950 | 24900 | 24950 | 24950 | 24850 | 1186 |
| 422 | 20230726 | 122100 | 11800081300 | 24900 | 24900 | 24950 | 24900 | 570 |
| 423 | 20230726 | 122000 | 11785883200 | 24950 | 24950 | 24950 | 24900 | 812 |
| 424 | 20230726 | 121900 | 11765651000 | 24950 | 25000 | 25000 | 24900 | 754 |
| 425 | 20230726 | 121800 | 11746820800 | 25000 | 24950 | 25050 | 24950 | 614 |
| 426 | 20230726 | 121700 | 11731482750 | 24950 | 24800 | 24950 | 24800 | 1211 |
| 427 | 20230726 | 121600 | 11701324250 | 24850 | 24850 | 24900 | 24750 | 2001 |
| 428 | 20230726 | 121500 | 11651739550 | 24850 | 24850 | 24900 | 24800 | 684 |
| 429 | 20230726 | 121400 | 11634755150 | 24850 | 24800 | 24850 | 24750 | 982 |
| 430 | 20230726 | 121300 | 11610386450 | 24800 | 24750 | 24900 | 24750 | 927 |
| 431 | 20230726 | 121200 | 11587398250 | 24750 | 24800 | 24800 | 24700 | 2173 |
| 432 | 20230726 | 121100 | 11533591200 | 24750 | 24850 | 24950 | 24750 | 7484 |
| 433 | 20230726 | 121000 | 11347844850 | 24850 | 24950 | 24950 | 24850 | 2240 |
| 434 | 20230726 | 120900 | 11292061000 | 24950 | 25000 | 25050 | 24950 | 6194 |
| 435 | 20230726 | 120800 | 11137289700 | 25050 | 25000 | 25050 | 25000 | 171 |
| 436 | 20230726 | 120700 | 11133009950 | 25000 | 25050 | 25050 | 25000 | 246 |
| 437 | 20230726 | 120600 | 11126859650 | 25050 | 25000 | 25050 | 25000 | 4712 |
| 438 | 20230726 | 120500 | 11009043500 | 25050 | 25150 | 25150 | 25000 | 9438 |
| 439 | 20230726 | 120400 | 10772392300 | 25150 | 25150 | 25200 | 25150 | 3156 |
| 440 | 20230726 | 120300 | 10693016400 | 25150 | 25200 | 25200 | 25150 | 188 |
| 441 | 20230726 | 120200 | 10688283050 | 25150 | 25150 | 25150 | 25150 | 550 |
| 442 | 20230726 | 120100 | 10674450550 | 25150 | 25200 | 25200 | 25150 | 356 |
| 443 | 20230726 | 120000 | 10665496950 | 25200 | 25200 | 25200 | 25100 | 778 |
| 444 | 20230726 | 115900 | 10645921650 | 25150 | 25150 | 25200 | 25150 | 4001 |
| 445 | 20230726 | 115800 | 10545296300 | 25150 | 25150 | 25200 | 25150 | 280 |
| 446 | 20230726 | 115700 | 10538252200 | 25200 | 25200 | 25250 | 25150 | 415 |
| 447 | 20230726 | 115600 | 10527794400 | 25200 | 25200 | 25250 | 25150 | 138 |
| 448 | 20230726 | 115500 | 10524317000 | 25150 | 25200 | 25250 | 25150 | 1211 |
| 449 | 20230726 | 115400 | 10493811100 | 25200 | 25250 | 25250 | 25200 | 334 |
| 450 | 20230726 | 115300 | 10485394200 | 25200 | 25250 | 25250 | 25200 | 260 |
| 451 | 20230726 | 115200 | 10478840900 | 25250 | 25250 | 25250 | 25200 | 340 |
| 452 | 20230726 | 115100 | 10470267650 | 25200 | 25200 | 25250 | 25200 | 495 |
| 453 | 20230726 | 115000 | 10457791650 | 25250 | 25300 | 25350 | 25250 | 1186 |
| 454 | 20230726 | 114900 | 10427807800 | 25300 | 25300 | 25300 | 25300 | 276 |
| 455 | 20230726 | 114800 | 10420825000 | 25300 | 25300 | 25300 | 25250 | 266 |
| 456 | 20230726 | 114700 | 10414102100 | 25250 | 25250 | 25250 | 25250 | 935 |
| 457 | 20230726 | 114600 | 10390493350 | 25300 | 25300 | 25300 | 25250 | 298 |
| 458 | 20230726 | 114500 | 10382957750 | 25300 | 25250 | 25300 | 25250 | 144 |
| 459 | 20230726 | 114400 | 10379319800 | 25250 | 25250 | 25300 | 25250 | 69 |
| 460 | 20230726 | 114300 | 10377576000 | 25250 | 25250 | 25300 | 25250 | 224 |
| 461 | 20230726 | 114200 | 10371919950 | 25300 | 25350 | 25350 | 25250 | 228 |
| 462 | 20230726 | 114100 | 10366141200 | 25200 | 25250 | 25250 | 25200 | 1006 |
| 463 | 20230726 | 114000 | 10340767100 | 25250 | 25250 | 25350 | 25200 | 449 |
| 464 | 20230726 | 113900 | 10329421800 | 25250 | 25300 | 25300 | 25200 | 1746 |
| 465 | 20230726 | 113800 | 10285336150 | 25300 | 25300 | 25300 | 25250 | 132 |
| 466 | 20230726 | 113700 | 10282001050 | 25300 | 25300 | 25300 | 25250 | 355 |
| 467 | 20230726 | 113600 | 10273033800 | 25300 | 25300 | 25350 | 25250 | 725 |
| 468 | 20230726 | 113500 | 10254690250 | 25300 | 25250 | 25350 | 25250 | 460 |
| 469 | 20230726 | 113400 | 10243051300 | 25250 | 25300 | 25300 | 25250 | 228 |
| 470 | 20230726 | 113300 | 10237291950 | 25250 | 25250 | 25300 | 25250 | 725 |
| 471 | 20230726 | 113200 | 10218984900 | 25250 | 25250 | 25300 | 25200 | 780 |
| 472 | 20230726 | 113100 | 10199296700 | 25250 | 25200 | 25250 | 25200 | 378 |
| 473 | 20230726 | 113000 | 10189755800 | 25200 | 25200 | 25250 | 25150 | 102 |
| 474 | 20230726 | 112900 | 10187185100 | 25150 | 25150 | 25150 | 25100 | 280 |
| 475 | 20230726 | 112800 | 10180143600 | 25150 | 25150 | 25200 | 25100 | 1204 |
| 476 | 20230726 | 112700 | 10149893400 | 25150 | 25150 | 25200 | 25100 | 3298 |
| 477 | 20230726 | 112600 | 10067057400 | 25150 | 25250 | 25300 | 25150 | 3783 |
| 478 | 20230726 | 112500 | 9971699100 | 25250 | 25200 | 25250 | 25200 | 210 |
| 479 | 20230726 | 112400 | 9966399000 | 25200 | 25200 | 25250 | 25200 | 263 |
| 480 | 20230726 | 112300 | 9959763600 | 25200 | 25200 | 25300 | 25200 | 796 |
| 481 | 20230726 | 112200 | 9939669050 | 25250 | 25200 | 25250 | 25200 | 1153 |
| 482 | 20230726 | 112100 | 9910594900 | 25200 | 25250 | 25250 | 25200 | 1675 |
| 483 | 20230726 | 112000 | 9868313800 | 25300 | 25250 | 25300 | 25250 | 239 |
| 484 | 20230726 | 111900 | 9862267700 | 25250 | 25350 | 25350 | 25250 | 4561 |
| 485 | 20230726 | 111800 | 9746847650 | 25350 | 25300 | 25350 | 25300 | 329 |
| 486 | 20230726 | 111700 | 9738519450 | 25300 | 25350 | 25400 | 25300 | 3559 |
| 487 | 20230726 | 111600 | 9648304550 | 25400 | 25350 | 25400 | 25350 | 491 |
| 488 | 20230726 | 111500 | 9635846200 | 25350 | 25450 | 25450 | 25350 | 363 |
| 489 | 20230726 | 111400 | 9626641900 | 25350 | 25400 | 25400 | 25350 | 1282 |
| 490 | 20230726 | 111300 | 9594127750 | 25400 | 25400 | 25400 | 25350 | 274 |
| 491 | 20230726 | 111200 | 9587169650 | 25400 | 25400 | 25400 | 25350 | 169 |
| 492 | 20230726 | 111100 | 9582880800 | 25400 | 25450 | 25450 | 25350 | 393 |
| 493 | 20230726 | 111000 | 9572906100 | 25350 | 25400 | 25400 | 25350 | 934 |
| 494 | 20230726 | 110900 | 9549211000 | 25450 | 25350 | 25450 | 25350 | 532 |
| 495 | 20230726 | 110800 | 9535698050 | 25350 | 25400 | 25400 | 25300 | 500 |
| 496 | 20230726 | 110700 | 9523017050 | 25300 | 25350 | 25350 | 25300 | 199 |
| 497 | 20230726 | 110600 | 9517973350 | 25350 | 25400 | 25450 | 25350 | 696 |
| 498 | 20230726 | 110500 | 9500304200 | 25450 | 25400 | 25450 | 25400 | 243 |
| 499 | 20230726 | 110400 | 9494122000 | 25400 | 25400 | 25450 | 25400 | 471 |
| 500 | 20230726 | 110300 | 9482148400 | 25450 | 25400 | 25450 | 25350 | 661 |
| 501 | 20230726 | 110200 | 9465377900 | 25400 | 25500 | 25500 | 25400 | 1165 |
| 502 | 20230726 | 110100 | 9435735900 | 25450 | 25500 | 25500 | 25450 | 640 |
| 503 | 20230726 | 110000 | 9419419750 | 25500 | 25400 | 25500 | 25400 | 80 |
| 504 | 20230726 | 105900 | 9417380550 | 25350 | 25400 | 25450 | 25350 | 727 |
| 505 | 20230726 | 105800 | 9398938000 | 25400 | 25400 | 25400 | 25400 | 113 |
| 506 | 20230726 | 105700 | 9396067800 | 25500 | 25500 | 25500 | 25350 | 1128 |
| 507 | 20230726 | 105600 | 9367334200 | 25500 | 25500 | 25500 | 25400 | 1192 |
| 508 | 20230726 | 105500 | 9336992800 | 25500 | 25450 | 25500 | 25400 | 1004 |
| 509 | 20230726 | 105400 | 9311403650 | 25350 | 25350 | 25450 | 25300 | 1681 |
| 510 | 20230726 | 105300 | 9268758550 | 25350 | 25450 | 25450 | 25300 | 1055 |
| 511 | 20230726 | 105200 | 9242006100 | 25450 | 25400 | 25450 | 25350 | 724 |
| 512 | 20230726 | 105100 | 9223636450 | 25400 | 25400 | 25400 | 25350 | 119 |
| 513 | 20230726 | 105000 | 9220614300 | 25400 | 25300 | 25450 | 25200 | 2915 |
| 514 | 20230726 | 104900 | 9146876050 | 25300 | 25200 | 25300 | 25150 | 1048 |
| 515 | 20230726 | 104800 | 9120451500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 516 | 20230726 | 104700 | 9120451500 | 25200 | 25250 | 25250 | 25200 | 5048 |
| 517 | 20230726 | 104600 | 8993230400 | 25250 | 25250 | 25300 | 25200 | 190 |
| 518 | 20230726 | 104500 | 8988432650 | 25300 | 25250 | 25300 | 25200 | 1260 |
| 519 | 20230726 | 104400 | 8956646100 | 25250 | 25200 | 25300 | 25200 | 1953 |
| 520 | 20230726 | 104300 | 8907264600 | 25200 | 25350 | 25350 | 25200 | 6377 |
| 521 | 20230726 | 104200 | 8746101050 | 25350 | 25350 | 25400 | 25350 | 472 |
| 522 | 20230726 | 104100 | 8734129450 | 25350 | 25350 | 25400 | 25350 | 199 |
| 523 | 20230726 | 104000 | 8729075750 | 25400 | 25250 | 25400 | 25250 | 720 |
| 524 | 20230726 | 103900 | 8710874350 | 25300 | 25300 | 25350 | 25250 | 589 |
| 525 | 20230726 | 103800 | 8695977900 | 25300 | 25450 | 25450 | 25300 | 7631 |
| 526 | 20230726 | 103700 | 8502561350 | 25450 | 25450 | 25450 | 25450 | 341 |
| 527 | 20230726 | 103600 | 8493882900 | 25450 | 25550 | 25600 | 25400 | 474 |
| 528 | 20230726 | 103500 | 8481815850 | 25450 | 25400 | 25600 | 25400 | 559 |
| 529 | 20230726 | 103400 | 8467570100 | 25400 | 25450 | 25500 | 25400 | 1029 |
| 530 | 20230726 | 103300 | 8441379350 | 25400 | 25500 | 25500 | 25400 | 405 |
| 531 | 20230726 | 103200 | 8431067100 | 25500 | 25450 | 25550 | 25400 | 2100 |
| 532 | 20230726 | 103100 | 8377643250 | 25400 | 25450 | 25500 | 25400 | 931 |
| 533 | 20230726 | 103000 | 8353971400 | 25450 | 25450 | 25500 | 25450 | 164 |
| 534 | 20230726 | 102900 | 8349796200 | 25450 | 25450 | 25450 | 25400 | 1495 |
| 535 | 20230726 | 102800 | 8311786300 | 25450 | 25400 | 25500 | 25400 | 1166 |
| 536 | 20230726 | 102700 | 8282143200 | 25400 | 25300 | 25450 | 25250 | 3535 |
| 537 | 20230726 | 102600 | 8192627300 | 25350 | 25450 | 25500 | 25300 | 2233 |
| 538 | 20230726 | 102500 | 8135991250 | 25450 | 25500 | 25500 | 25400 | 1983 |
| 539 | 20230726 | 102400 | 8085488400 | 25500 | 25450 | 25550 | 25400 | 617 |
| 540 | 20230726 | 102300 | 8069766150 | 25450 | 25450 | 25500 | 25400 | 807 |
| 541 | 20230726 | 102200 | 8049230050 | 25450 | 25500 | 25600 | 25450 | 2441 |
| 542 | 20230726 | 102100 | 7986990200 | 25500 | 25450 | 25500 | 25400 | 813 |
| 543 | 20230726 | 102000 | 7966313300 | 25400 | 25450 | 25450 | 25350 | 2229 |
| 544 | 20230726 | 101900 | 7909692550 | 25450 | 25400 | 25500 | 25400 | 809 |
| 545 | 20230726 | 101800 | 7889133650 | 25400 | 25550 | 25600 | 25300 | 8806 |
| 546 | 20230726 | 101700 | 7664831200 | 25600 | 25600 | 25650 | 25550 | 4121 |
| 547 | 20230726 | 101600 | 7559473850 | 25600 | 25650 | 25700 | 25600 | 1168 |
| 548 | 20230726 | 101500 | 7529538400 | 25700 | 25800 | 25800 | 25650 | 1880 |
| 549 | 20230726 | 101400 | 7481193300 | 25850 | 25800 | 25900 | 25750 | 828 |
| 550 | 20230726 | 101300 | 7459818550 | 25750 | 25850 | 25900 | 25750 | 329 |
| 551 | 20230726 | 101200 | 7451331700 | 25750 | 25850 | 25950 | 25750 | 681 |
| 552 | 20230726 | 101100 | 7433722800 | 25950 | 25700 | 25950 | 25650 | 1738 |
| 553 | 20230726 | 101000 | 7388880150 | 25750 | 25800 | 25850 | 25700 | 2445 |
| 554 | 20230726 | 100900 | 7325842000 | 25750 | 25600 | 25750 | 25600 | 398 |
| 555 | 20230726 | 100800 | 7315614850 | 25600 | 25600 | 25700 | 25550 | 710 |
| 556 | 20230726 | 100700 | 7297442150 | 25600 | 25700 | 25700 | 25550 | 2493 |
| 557 | 20230726 | 100600 | 7233586400 | 25600 | 25600 | 25650 | 25550 | 2938 |
| 558 | 20230726 | 100500 | 7158377500 | 25600 | 25900 | 25900 | 25600 | 2364 |
| 559 | 20230726 | 100400 | 7097523100 | 25900 | 25900 | 25900 | 25850 | 704 |
| 560 | 20230726 | 100300 | 7079296150 | 25900 | 25600 | 26000 | 25550 | 1490 |
| 561 | 20230726 | 100200 | 7040848500 | 25600 | 25800 | 25800 | 25500 | 12255 |
| 562 | 20230726 | 100100 | 6726278050 | 25600 | 25900 | 26000 | 25600 | 5344 |
| 563 | 20230726 | 100000 | 6588426200 | 25850 | 26250 | 26250 | 25800 | 29677 |
| 564 | 20230726 | 095900 | 5816730450 | 26250 | 26300 | 26350 | 26250 | 5981 |
| 565 | 20230726 | 095800 | 5659529600 | 26350 | 26350 | 26350 | 26300 | 1173 |
| 566 | 20230726 | 095700 | 5628657500 | 26350 | 26300 | 26400 | 26300 | 327 |
| 567 | 20230726 | 095600 | 5620050900 | 26350 | 26350 | 26400 | 26350 | 542 |
| 568 | 20230726 | 095500 | 5605769050 | 26400 | 26400 | 26450 | 26400 | 2463 |
| 569 | 20230726 | 095400 | 5540727100 | 26450 | 26450 | 26450 | 26400 | 958 |
| 570 | 20230726 | 095300 | 5515430700 | 26400 | 26500 | 26500 | 26400 | 1450 |
| 571 | 20230726 | 095200 | 5477063800 | 26450 | 26450 | 26500 | 26400 | 1556 |
| 572 | 20230726 | 095100 | 5435903150 | 26450 | 26300 | 26450 | 26300 | 112 |
| 573 | 20230726 | 095000 | 5432953550 | 26300 | 26400 | 26450 | 26300 | 780 |
| 574 | 20230726 | 094900 | 5412400100 | 26400 | 26300 | 26400 | 26300 | 1090 |
| 575 | 20230726 | 094800 | 5383687150 | 26300 | 26350 | 26400 | 26300 | 701 |
| 576 | 20230726 | 094700 | 5365224100 | 26400 | 26500 | 26500 | 26350 | 1189 |
| 577 | 20230726 | 094600 | 5333803550 | 26450 | 26400 | 26500 | 26400 | 298 |
| 578 | 20230726 | 094500 | 5325933700 | 26550 | 26500 | 26600 | 26400 | 297 |
| 579 | 20230726 | 094400 | 5318062950 | 26500 | 26400 | 26550 | 26400 | 1525 |
| 580 | 20230726 | 094300 | 5277717750 | 26400 | 26500 | 26600 | 26350 | 1518 |
| 581 | 20230726 | 094200 | 5237449200 | 26600 | 26450 | 26600 | 26200 | 4422 |
| 582 | 20230726 | 094100 | 5121051700 | 26550 | 26400 | 26550 | 26400 | 1224 |
| 583 | 20230726 | 094000 | 5088665600 | 26400 | 26500 | 26550 | 26300 | 3278 |
| 584 | 20230726 | 093900 | 5002225150 | 26550 | 26700 | 26800 | 26400 | 2100 |
| 585 | 20230726 | 093800 | 4946520000 | 26800 | 26550 | 26800 | 26550 | 1704 |
| 586 | 20230726 | 093700 | 4901132600 | 26700 | 26400 | 26700 | 26400 | 3345 |
| 587 | 20230726 | 093600 | 4812389700 | 26350 | 26450 | 26500 | 26350 | 1858 |
| 588 | 20230726 | 093500 | 4763318800 | 26500 | 26600 | 26600 | 26450 | 806 |
| 589 | 20230726 | 093400 | 4741957450 | 26600 | 26500 | 26600 | 26500 | 964 |
| 590 | 20230726 | 093300 | 4716408750 | 26500 | 26650 | 26700 | 26400 | 9333 |
| 591 | 20230726 | 093200 | 4468902550 | 26700 | 26850 | 26900 | 26700 | 2920 |
| 592 | 20230726 | 093100 | 4390725650 | 26850 | 27000 | 27000 | 26850 | 4933 |
| 593 | 20230726 | 093000 | 4257838750 | 27050 | 27000 | 27100 | 27000 | 797 |
| 594 | 20230726 | 092900 | 4236304300 | 27000 | 27050 | 27100 | 27000 | 253 |
| 595 | 20230726 | 092800 | 4229455350 | 27050 | 27050 | 27150 | 27000 | 430 |
| 596 | 20230726 | 092700 | 4217827050 | 27050 | 27050 | 27050 | 27000 | 862 |
| 597 | 20230726 | 092600 | 4194533850 | 27000 | 27000 | 27100 | 26950 | 1387 |
| 598 | 20230726 | 092500 | 4157050300 | 27000 | 27000 | 27050 | 26950 | 975 |
| 599 | 20230726 | 092400 | 4130723550 | 27000 | 27000 | 27000 | 26950 | 806 |
| 600 | 20230726 | 092300 | 4108963550 | 27000 | 27000 | 27050 | 26950 | 1318 |
| 601 | 20230726 | 092200 | 4073382650 | 27000 | 26950 | 27050 | 26900 | 2004 |
| 602 | 20230726 | 092100 | 4019350800 | 26950 | 27200 | 27250 | 26950 | 13625 |
| 603 | 20230726 | 092000 | 3650246600 | 27250 | 27250 | 27250 | 27200 | 5811 |
| 604 | 20230726 | 091900 | 3492129200 | 27250 | 27350 | 27350 | 27250 | 1674 |
| 605 | 20230726 | 091800 | 3446479200 | 27300 | 27450 | 27550 | 27300 | 3661 |
| 606 | 20230726 | 091700 | 3346222100 | 27550 | 27450 | 27550 | 27400 | 1710 |
| 607 | 20230726 | 091600 | 3299234250 | 27450 | 27300 | 27450 | 27300 | 1984 |
| 608 | 20230726 | 091500 | 3244990200 | 27300 | 27700 | 27750 | 27300 | 9487 |
| 609 | 20230726 | 091400 | 2983486550 | 27750 | 27800 | 27850 | 27750 | 2855 |
| 610 | 20230726 | 091300 | 2904223850 | 27800 | 27900 | 27900 | 27800 | 5355 |
| 611 | 20230726 | 091200 | 2755137150 | 27900 | 28000 | 28000 | 27900 | 1238 |
| 612 | 20230726 | 091100 | 2720542150 | 27950 | 28100 | 28150 | 27950 | 415 |
| 613 | 20230726 | 091000 | 2708915550 | 28100 | 28000 | 28100 | 27850 | 5855 |
| 614 | 20230726 | 090900 | 2545542350 | 27900 | 28050 | 28050 | 27900 | 6915 |
| 615 | 20230726 | 090800 | 2352084550 | 28050 | 28250 | 28250 | 28050 | 7234 |
| 616 | 20230726 | 090700 | 2148292900 | 28200 | 28200 | 28250 | 28200 | 2192 |
| 617 | 20230726 | 090600 | 2086390850 | 28200 | 28200 | 28300 | 28150 | 2214 |
| 618 | 20230726 | 090500 | 2023943700 | 28200 | 28350 | 28350 | 28150 | 4967 |
| 619 | 20230726 | 090400 | 1883615800 | 28300 | 28700 | 28750 | 28250 | 14728 |
| 620 | 20230726 | 090300 | 1464165750 | 28700 | 28600 | 28800 | 28400 | 16511 |
| 621 | 20230726 | 090200 | 992095250 | 28600 | 28300 | 28700 | 28250 | 11069 |
| 622 | 20230726 | 090100 | 677226200 | 28150 | 28100 | 28350 | 28000 | 7729 |
| 623 | 20230726 | 090000 | 459166300 | 28150 | 27950 | 28200 | 27850 | 16415 |