36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 201900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 5904 |
| 3 | 20230726 | 201800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230726 | 201700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230726 | 201600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230726 | 201500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230726 | 201400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230726 | 201300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230726 | 201200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230726 | 201100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230726 | 201000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230726 | 200900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230726 | 200800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230726 | 200700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230726 | 200600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230726 | 200500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230726 | 200400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230726 | 200300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230726 | 200200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230726 | 200100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230726 | 200000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230726 | 195900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230726 | 195800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230726 | 195700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230726 | 195600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230726 | 195500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230726 | 195400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230726 | 195300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230726 | 195200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230726 | 195100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230726 | 195000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230726 | 194900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 5904 |
| 33 | 20230726 | 194800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230726 | 194700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230726 | 194600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230726 | 194500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230726 | 194400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230726 | 194300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230726 | 194200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230726 | 194100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230726 | 194000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230726 | 193900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230726 | 193800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230726 | 193700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230726 | 193600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230726 | 193500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230726 | 193400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230726 | 193300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230726 | 193200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230726 | 193100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230726 | 193000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230726 | 192900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230726 | 192800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230726 | 192700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230726 | 192600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230726 | 192500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230726 | 192400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230726 | 192300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230726 | 192200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230726 | 192100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230726 | 192000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230726 | 191900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 5904 |
| 63 | 20230726 | 191800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230726 | 191700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230726 | 191600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230726 | 191500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230726 | 191400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230726 | 191300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230726 | 191200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230726 | 191100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230726 | 191000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230726 | 190900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230726 | 190800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230726 | 190700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230726 | 190600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230726 | 190500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230726 | 190400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230726 | 190300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230726 | 190200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230726 | 190100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230726 | 190000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230726 | 185900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230726 | 185800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230726 | 185700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230726 | 185600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230726 | 185500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230726 | 185400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230726 | 185300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230726 | 185200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230726 | 185100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230726 | 185000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230726 | 184900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 5904 |
| 93 | 20230726 | 184800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230726 | 184700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230726 | 184600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230726 | 184500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230726 | 184400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230726 | 184300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230726 | 184200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230726 | 184100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230726 | 184000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230726 | 183900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230726 | 183800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230726 | 183700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230726 | 183600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230726 | 183500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230726 | 183400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230726 | 183300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230726 | 183200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230726 | 183100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230726 | 183000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230726 | 182900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230726 | 182800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230726 | 182700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230726 | 182600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230726 | 182500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230726 | 182400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230726 | 182300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230726 | 182200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230726 | 182100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230726 | 182000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230726 | 181900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 5904 |
| 123 | 20230726 | 181800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230726 | 181700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230726 | 181600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230726 | 181500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230726 | 181400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230726 | 181300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230726 | 181200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230726 | 181100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230726 | 181000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230726 | 180900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230726 | 180800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230726 | 180700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230726 | 180600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230726 | 180500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230726 | 180400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230726 | 180300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230726 | 180200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230726 | 180100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230726 | 180000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230726 | 175900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230726 | 175800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230726 | 175700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230726 | 175600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230726 | 175500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230726 | 175400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230726 | 175300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230726 | 175200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230726 | 175100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230726 | 175000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230726 | 174900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 5904 |
| 153 | 20230726 | 174800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230726 | 174700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230726 | 174600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230726 | 174500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230726 | 174400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230726 | 174300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230726 | 174200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230726 | 174100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230726 | 174000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230726 | 173900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230726 | 173800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230726 | 173700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230726 | 173600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230726 | 173500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230726 | 173400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230726 | 173300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230726 | 173200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230726 | 173100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230726 | 173000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230726 | 172900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230726 | 172800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230726 | 172700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230726 | 172600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230726 | 172500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230726 | 172400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230726 | 172300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230726 | 172200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230726 | 172100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230726 | 172000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230726 | 171900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 5904 |
| 183 | 20230726 | 171800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230726 | 171700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230726 | 171600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230726 | 171500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230726 | 171400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230726 | 171300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230726 | 171200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230726 | 171100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230726 | 171000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230726 | 170900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230726 | 170800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230726 | 170700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230726 | 170600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230726 | 170500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20230726 | 170400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230726 | 170300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230726 | 170200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20230726 | 170100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20230726 | 170000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20230726 | 165900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20230726 | 165800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20230726 | 165700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20230726 | 165600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20230726 | 165500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20230726 | 165400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20230726 | 165300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20230726 | 165200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20230726 | 165100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20230726 | 165000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20230726 | 164900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 5904 |
| 213 | 20230726 | 164800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20230726 | 164700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20230726 | 164600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20230726 | 164500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20230726 | 164400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20230726 | 164300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20230726 | 164200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20230726 | 164100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20230726 | 164000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20230726 | 163900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20230726 | 163800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20230726 | 163700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20230726 | 163600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20230726 | 163500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20230726 | 163400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20230726 | 163300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20230726 | 163200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20230726 | 163100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20230726 | 163000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20230726 | 162900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20230726 | 162800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20230726 | 162700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20230726 | 162600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20230726 | 162500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20230726 | 162400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20230726 | 162300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20230726 | 162200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 240 | 20230726 | 162100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 241 | 20230726 | 162000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 242 | 20230726 | 161900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 5904 |
| 243 | 20230726 | 161800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 244 | 20230726 | 161700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 245 | 20230726 | 161600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 246 | 20230726 | 161500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20230726 | 161400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20230726 | 161300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 249 | 20230726 | 161200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 250 | 20230726 | 161100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 251 | 20230726 | 161000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 252 | 20230726 | 160900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 253 | 20230726 | 160800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 254 | 20230726 | 160700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 255 | 20230726 | 160600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 256 | 20230726 | 160500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 257 | 20230726 | 160400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 258 | 20230726 | 160300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 259 | 20230726 | 160200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 260 | 20230726 | 160100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 261 | 20230726 | 160000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 262 | 20230726 | 155900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 263 | 20230726 | 155800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 264 | 20230726 | 155700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 265 | 20230726 | 155600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 266 | 20230726 | 155500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 267 | 20230726 | 155400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 268 | 20230726 | 155300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 269 | 20230726 | 155200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 270 | 20230726 | 155100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 271 | 20230726 | 155000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 272 | 20230726 | 154900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 5904 |
| 273 | 20230726 | 154800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 274 | 20230726 | 154700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 275 | 20230726 | 154600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 276 | 20230726 | 154500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 277 | 20230726 | 154400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 278 | 20230726 | 154300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 279 | 20230726 | 154200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 280 | 20230726 | 154100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 281 | 20230726 | 154000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 282 | 20230726 | 153900 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 283 | 20230726 | 153800 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 284 | 20230726 | 153700 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 285 | 20230726 | 153600 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 286 | 20230726 | 153500 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 287 | 20230726 | 153400 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 288 | 20230726 | 153300 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 289 | 20230726 | 153200 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 290 | 20230726 | 153100 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 291 | 20230726 | 153000 | 7984710550 | 27050 | 27050 | 27050 | 27050 | 5904 |
| 292 | 20230726 | 152900 | 7825007350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 293 | 20230726 | 152800 | 7825007350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 294 | 20230726 | 152700 | 7825007350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 295 | 20230726 | 152600 | 7825007350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 296 | 20230726 | 152500 | 7825007350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 297 | 20230726 | 152400 | 7825007350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 298 | 20230726 | 152300 | 7825007350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 299 | 20230726 | 152200 | 7825007350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 300 | 20230726 | 152100 | 7825007350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 301 | 20230726 | 152000 | 7825007350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 302 | 20230726 | 151900 | 7825007350 | 27200 | 27100 | 27200 | 27050 | 1200 |
| 303 | 20230726 | 151800 | 7792442800 | 27050 | 27100 | 27150 | 27050 | 290 |
| 304 | 20230726 | 151700 | 7784587700 | 27100 | 27150 | 27200 | 27100 | 586 |
| 305 | 20230726 | 151600 | 7768700800 | 27150 | 27150 | 27200 | 27100 | 355 |
| 306 | 20230726 | 151500 | 7759059200 | 27150 | 27150 | 27200 | 27150 | 1001 |
| 307 | 20230726 | 151400 | 7731880450 | 27150 | 27100 | 27150 | 27050 | 1149 |
| 308 | 20230726 | 151300 | 7700736750 | 27100 | 27100 | 27100 | 27050 | 711 |
| 309 | 20230726 | 151200 | 7681497250 | 27100 | 27000 | 27100 | 27000 | 1598 |
| 310 | 20230726 | 151100 | 7638339550 | 27000 | 27000 | 27000 | 26950 | 1199 |
| 311 | 20230726 | 151000 | 7605977050 | 26950 | 26950 | 26950 | 26850 | 1113 |
| 312 | 20230726 | 150900 | 7575990000 | 26850 | 27000 | 27100 | 26850 | 3202 |
| 313 | 20230726 | 150800 | 7489657250 | 27050 | 27100 | 27100 | 26950 | 1924 |
| 314 | 20230726 | 150700 | 7437691200 | 27000 | 27050 | 27100 | 27000 | 481 |
| 315 | 20230726 | 150600 | 7424677750 | 27050 | 27000 | 27100 | 27000 | 949 |
| 316 | 20230726 | 150500 | 7399013850 | 27050 | 27050 | 27050 | 27000 | 985 |
| 317 | 20230726 | 150400 | 7372371900 | 27050 | 27050 | 27050 | 27000 | 1569 |
| 318 | 20230726 | 150300 | 7330004650 | 27000 | 27050 | 27050 | 26900 | 3143 |
| 319 | 20230726 | 150200 | 7245153700 | 27050 | 27000 | 27050 | 27000 | 1700 |
| 320 | 20230726 | 150100 | 7199245150 | 27000 | 27050 | 27050 | 27000 | 340 |
| 321 | 20230726 | 150000 | 7190056000 | 27050 | 27050 | 27050 | 27000 | 142 |
| 322 | 20230726 | 145900 | 7186214950 | 27050 | 27050 | 27050 | 27000 | 343 |
| 323 | 20230726 | 145800 | 7176945000 | 27000 | 27050 | 27050 | 27000 | 1834 |
| 324 | 20230726 | 145700 | 7127414300 | 27050 | 27050 | 27050 | 27000 | 270 |
| 325 | 20230726 | 145600 | 7120115800 | 27050 | 27000 | 27050 | 27000 | 215 |
| 326 | 20230726 | 145500 | 7114302900 | 27050 | 27050 | 27050 | 27000 | 266 |
| 327 | 20230726 | 145400 | 7107111800 | 27050 | 27000 | 27100 | 27000 | 614 |
| 328 | 20230726 | 145300 | 7090523750 | 27100 | 27100 | 27100 | 27000 | 388 |
| 329 | 20230726 | 145200 | 7080025050 | 27100 | 27050 | 27100 | 27050 | 1311 |
| 330 | 20230726 | 145100 | 7044554950 | 27050 | 27050 | 27050 | 26950 | 1516 |
| 331 | 20230726 | 145000 | 7003612700 | 27050 | 27050 | 27050 | 27000 | 1188 |
| 332 | 20230726 | 144900 | 6971529300 | 27050 | 27050 | 27050 | 27000 | 400 |
| 333 | 20230726 | 144800 | 6960709550 | 27050 | 27000 | 27050 | 26950 | 1360 |
| 334 | 20230726 | 144700 | 6923980150 | 27000 | 27050 | 27100 | 27000 | 1671 |
| 335 | 20230726 | 144600 | 6878843200 | 27050 | 27050 | 27050 | 27050 | 164 |
| 336 | 20230726 | 144500 | 6874407000 | 27050 | 27000 | 27050 | 27000 | 389 |
| 337 | 20230726 | 144400 | 6863896350 | 27050 | 27100 | 27150 | 26950 | 3750 |
| 338 | 20230726 | 144300 | 6762605900 | 27050 | 27100 | 27150 | 27050 | 1954 |
| 339 | 20230726 | 144200 | 6709660550 | 27100 | 27100 | 27100 | 27000 | 649 |
| 340 | 20230726 | 144100 | 6692103900 | 27100 | 27050 | 27150 | 27050 | 1652 |
| 341 | 20230726 | 144000 | 6647395950 | 27050 | 27050 | 27050 | 27000 | 371 |
| 342 | 20230726 | 143900 | 6637374350 | 27050 | 27000 | 27050 | 26950 | 1371 |
| 343 | 20230726 | 143800 | 6600331250 | 27000 | 27100 | 27100 | 26900 | 2223 |
| 344 | 20230726 | 143700 | 6540346700 | 27100 | 27050 | 27100 | 27050 | 825 |
| 345 | 20230726 | 143600 | 6518013900 | 27000 | 26950 | 27050 | 26950 | 1865 |
| 346 | 20230726 | 143500 | 6467699100 | 26950 | 26900 | 26950 | 26900 | 1403 |
| 347 | 20230726 | 143400 | 6429938150 | 26900 | 26900 | 26900 | 26850 | 870 |
| 348 | 20230726 | 143300 | 6406539000 | 26900 | 26850 | 26900 | 26800 | 941 |
| 349 | 20230726 | 143200 | 6381264550 | 26850 | 26800 | 26850 | 26800 | 1124 |
| 350 | 20230726 | 143100 | 6351096050 | 26800 | 26700 | 26800 | 26700 | 1166 |
| 351 | 20230726 | 143000 | 6319923400 | 26700 | 26700 | 26750 | 26700 | 1005 |
| 352 | 20230726 | 142900 | 6293086550 | 26650 | 26600 | 26650 | 26500 | 1519 |
| 353 | 20230726 | 142800 | 6252704650 | 26600 | 26450 | 26600 | 26450 | 1557 |
| 354 | 20230726 | 142700 | 6211377350 | 26450 | 26500 | 26500 | 26450 | 1131 |
| 355 | 20230726 | 142600 | 6181446100 | 26500 | 26500 | 26500 | 26400 | 104 |
| 356 | 20230726 | 142500 | 6178695200 | 26550 | 26300 | 26550 | 26300 | 623 |
| 357 | 20230726 | 142400 | 6162219050 | 26350 | 26300 | 26350 | 26300 | 279 |
| 358 | 20230726 | 142300 | 6154867450 | 26350 | 26300 | 26350 | 26300 | 136 |
| 359 | 20230726 | 142200 | 6151286250 | 26350 | 26400 | 26400 | 26300 | 313 |
| 360 | 20230726 | 142100 | 6143039100 | 26450 | 26400 | 26450 | 26300 | 344 |
| 361 | 20230726 | 142000 | 6133963850 | 26400 | 26450 | 26500 | 26400 | 699 |
| 362 | 20230726 | 141900 | 6115470950 | 26500 | 26550 | 26550 | 26500 | 1075 |
| 363 | 20230726 | 141800 | 6086964500 | 26550 | 26500 | 26550 | 26500 | 205 |
| 364 | 20230726 | 141700 | 6081531000 | 26500 | 26400 | 26500 | 26400 | 680 |
| 365 | 20230726 | 141600 | 6063559150 | 26400 | 26400 | 26400 | 26400 | 111 |
| 366 | 20230726 | 141500 | 6060628750 | 26400 | 26350 | 26400 | 26350 | 318 |
| 367 | 20230726 | 141400 | 6052246400 | 26350 | 26350 | 26350 | 26350 | 265 |
| 368 | 20230726 | 141300 | 6045263650 | 26400 | 26400 | 26400 | 26250 | 210 |
| 369 | 20230726 | 141200 | 6039725600 | 26250 | 26400 | 26400 | 26250 | 727 |
| 370 | 20230726 | 141100 | 6020613400 | 26400 | 26400 | 26400 | 26350 | 442 |
| 371 | 20230726 | 141000 | 6008947100 | 26400 | 26300 | 26400 | 26300 | 485 |
| 372 | 20230726 | 140900 | 5996183400 | 26300 | 26250 | 26350 | 26250 | 774 |
| 373 | 20230726 | 140800 | 5975849600 | 26250 | 26200 | 26250 | 26200 | 846 |
| 374 | 20230726 | 140700 | 5953645850 | 26250 | 26250 | 26250 | 26150 | 514 |
| 375 | 20230726 | 140600 | 5940163650 | 26250 | 26300 | 26300 | 26250 | 107 |
| 376 | 20230726 | 140500 | 5937353150 | 26300 | 26300 | 26300 | 26250 | 297 |
| 377 | 20230726 | 140400 | 5929542250 | 26300 | 26300 | 26350 | 26200 | 761 |
| 378 | 20230726 | 140300 | 5909536900 | 26300 | 26300 | 26350 | 26250 | 568 |
| 379 | 20230726 | 140200 | 5894602650 | 26300 | 26200 | 26300 | 26150 | 520 |
| 380 | 20230726 | 140100 | 5880967550 | 26150 | 26200 | 26250 | 26150 | 479 |
| 381 | 20230726 | 140000 | 5868416050 | 26200 | 26150 | 26200 | 26050 | 521 |
| 382 | 20230726 | 135900 | 5854780450 | 26200 | 26050 | 26200 | 26000 | 272 |
| 383 | 20230726 | 135800 | 5847690250 | 26200 | 26100 | 26250 | 26000 | 3261 |
| 384 | 20230726 | 135700 | 5762827550 | 26250 | 26250 | 26300 | 26000 | 2254 |
| 385 | 20230726 | 135600 | 5704160300 | 26200 | 26250 | 26300 | 26000 | 1023 |
| 386 | 20230726 | 135500 | 5677443650 | 26200 | 26300 | 26350 | 26000 | 759 |
| 387 | 20230726 | 135400 | 5657568400 | 26300 | 26150 | 26300 | 26000 | 1834 |
| 388 | 20230726 | 135300 | 5609694150 | 26300 | 26400 | 26400 | 26050 | 2942 |
| 389 | 20230726 | 135200 | 5532629000 | 26400 | 26500 | 26500 | 26350 | 726 |
| 390 | 20230726 | 135100 | 5513440350 | 26500 | 26500 | 26500 | 26450 | 324 |
| 391 | 20230726 | 135000 | 5504862600 | 26500 | 26450 | 26500 | 26400 | 250 |
| 392 | 20230726 | 134900 | 5498251050 | 26500 | 26500 | 26500 | 26400 | 176 |
| 393 | 20230726 | 134800 | 5493592400 | 26500 | 26550 | 26550 | 26450 | 574 |
| 394 | 20230726 | 134700 | 5478382700 | 26600 | 26500 | 26600 | 26400 | 404 |
| 395 | 20230726 | 134600 | 5467662150 | 26500 | 26450 | 26550 | 26400 | 595 |
| 396 | 20230726 | 134500 | 5451922550 | 26450 | 26250 | 26450 | 26250 | 284 |
| 397 | 20230726 | 134400 | 5444442450 | 26250 | 26250 | 26250 | 26200 | 616 |
| 398 | 20230726 | 134300 | 5428299600 | 26250 | 26250 | 26300 | 26250 | 365 |
| 399 | 20230726 | 134200 | 5418710000 | 26250 | 26200 | 26250 | 26150 | 1361 |
| 400 | 20230726 | 134100 | 5383029250 | 26200 | 26200 | 26200 | 26200 | 587 |
| 401 | 20230726 | 134000 | 5367649850 | 26250 | 26250 | 26250 | 26200 | 1319 |
| 402 | 20230726 | 133900 | 5333028600 | 26250 | 26300 | 26300 | 26200 | 320 |
| 403 | 20230726 | 133800 | 5324642350 | 26200 | 26300 | 26300 | 26200 | 1334 |
| 404 | 20230726 | 133700 | 5289631300 | 26300 | 26300 | 26300 | 26250 | 324 |
| 405 | 20230726 | 133600 | 5281120100 | 26300 | 26400 | 26400 | 26250 | 2323 |
| 406 | 20230726 | 133500 | 5220015650 | 26400 | 26450 | 26500 | 26400 | 760 |
| 407 | 20230726 | 133400 | 5199937800 | 26450 | 26550 | 26550 | 26450 | 36 |
| 408 | 20230726 | 133300 | 5198984550 | 26600 | 26550 | 26600 | 26550 | 1002 |
| 409 | 20230726 | 133200 | 5172334650 | 26550 | 26550 | 26550 | 26500 | 38 |
| 410 | 20230726 | 133100 | 5171327000 | 26550 | 26550 | 26600 | 26500 | 240 |
| 411 | 20230726 | 133000 | 5164958150 | 26400 | 26500 | 26550 | 26400 | 521 |
| 412 | 20230726 | 132900 | 5151162300 | 26500 | 26550 | 26550 | 26500 | 54 |
| 413 | 20230726 | 132800 | 5149728700 | 26500 | 26500 | 26500 | 26500 | 572 |
| 414 | 20230726 | 132700 | 5134570700 | 26500 | 26450 | 26500 | 26450 | 394 |
| 415 | 20230726 | 132600 | 5124146500 | 26500 | 26450 | 26500 | 26450 | 180 |
| 416 | 20230726 | 132500 | 5119376800 | 26450 | 26500 | 26500 | 26450 | 937 |
| 417 | 20230726 | 132400 | 5094554350 | 26550 | 26550 | 26600 | 26500 | 1156 |
| 418 | 20230726 | 132300 | 5063914300 | 26600 | 26550 | 26600 | 26550 | 1202 |
| 419 | 20230726 | 132200 | 5032000950 | 26600 | 26600 | 26600 | 26550 | 1033 |
| 420 | 20230726 | 132100 | 5004555950 | 26650 | 26550 | 26650 | 26550 | 728 |
| 421 | 20230726 | 132000 | 4985214350 | 26600 | 26600 | 26600 | 26450 | 553 |
| 422 | 20230726 | 131900 | 4970559100 | 26600 | 26500 | 26600 | 26500 | 160 |
| 423 | 20230726 | 131800 | 4966313700 | 26500 | 26500 | 26500 | 26500 | 65 |
| 424 | 20230726 | 131700 | 4964591200 | 26550 | 26500 | 26550 | 26450 | 308 |
| 425 | 20230726 | 131600 | 4956427650 | 26500 | 26400 | 26500 | 26400 | 264 |
| 426 | 20230726 | 131500 | 4949447400 | 26450 | 26400 | 26450 | 26400 | 207 |
| 427 | 20230726 | 131400 | 4943982400 | 26450 | 26450 | 26450 | 26450 | 3 |
| 428 | 20230726 | 131300 | 4943903050 | 26300 | 26400 | 26450 | 26300 | 197 |
| 429 | 20230726 | 131200 | 4938703250 | 26350 | 26500 | 26500 | 26350 | 514 |
| 430 | 20230726 | 131100 | 4925157850 | 26450 | 26400 | 26500 | 26350 | 813 |
| 431 | 20230726 | 131000 | 4903703700 | 26400 | 26300 | 26450 | 26300 | 484 |
| 432 | 20230726 | 130900 | 4890965950 | 26300 | 26300 | 26500 | 26300 | 918 |
| 433 | 20230726 | 130800 | 4866772050 | 26450 | 26400 | 26450 | 26300 | 1267 |
| 434 | 20230726 | 130700 | 4833376400 | 26500 | 26450 | 26500 | 26400 | 115 |
| 435 | 20230726 | 130600 | 4830334750 | 26400 | 26500 | 26500 | 26400 | 1041 |
| 436 | 20230726 | 130500 | 4802805250 | 26500 | 26500 | 26500 | 26500 | 10 |
| 437 | 20230726 | 130400 | 4802540250 | 26500 | 26550 | 26550 | 26500 | 494 |
| 438 | 20230726 | 130300 | 4789439200 | 26600 | 26550 | 26600 | 26550 | 16 |
| 439 | 20230726 | 130200 | 4789014200 | 26550 | 26600 | 26650 | 26550 | 732 |
| 440 | 20230726 | 130100 | 4769561900 | 26650 | 26650 | 26650 | 26650 | 6 |
| 441 | 20230726 | 130000 | 4769402000 | 26600 | 26650 | 26650 | 26600 | 211 |
| 442 | 20230726 | 125900 | 4763779850 | 26600 | 26700 | 26750 | 26600 | 961 |
| 443 | 20230726 | 125800 | 4738148150 | 26750 | 26850 | 26850 | 26750 | 666 |
| 444 | 20230726 | 125700 | 4720309050 | 26850 | 26800 | 26850 | 26800 | 127 |
| 445 | 20230726 | 125600 | 4716904300 | 26850 | 26750 | 26850 | 26750 | 2245 |
| 446 | 20230726 | 125500 | 4656842050 | 26750 | 26750 | 26750 | 26750 | 133 |
| 447 | 20230726 | 125400 | 4653284300 | 26750 | 26700 | 26750 | 26700 | 303 |
| 448 | 20230726 | 125300 | 4645194000 | 26700 | 26700 | 26700 | 26700 | 3 |
| 449 | 20230726 | 125200 | 4645113900 | 26700 | 26700 | 26700 | 26650 | 156 |
| 450 | 20230726 | 125100 | 4640956200 | 26700 | 26700 | 26700 | 26650 | 101 |
| 451 | 20230726 | 125000 | 4638261850 | 26700 | 26600 | 26700 | 26600 | 495 |
| 452 | 20230726 | 124900 | 4625059150 | 26600 | 26600 | 26600 | 26550 | 348 |
| 453 | 20230726 | 124800 | 4615811700 | 26600 | 26700 | 26750 | 26600 | 38 |
| 454 | 20230726 | 124700 | 4614796900 | 26750 | 26400 | 26750 | 26400 | 4301 |
| 455 | 20230726 | 124600 | 4500994800 | 26400 | 26400 | 26400 | 26350 | 447 |
| 456 | 20230726 | 124500 | 4489196350 | 26400 | 26350 | 26400 | 26350 | 294 |
| 457 | 20230726 | 124400 | 4481441450 | 26450 | 26450 | 26450 | 26350 | 290 |
| 458 | 20230726 | 124300 | 4473787600 | 26450 | 26400 | 26450 | 26400 | 321 |
| 459 | 20230726 | 124200 | 4465300750 | 26400 | 26400 | 26450 | 26400 | 164 |
| 460 | 20230726 | 124100 | 4460970950 | 26400 | 26400 | 26450 | 26400 | 132 |
| 461 | 20230726 | 124000 | 4457486050 | 26400 | 26400 | 26450 | 26400 | 188 |
| 462 | 20230726 | 123900 | 4452522700 | 26450 | 26400 | 26450 | 26400 | 620 |
| 463 | 20230726 | 123800 | 4436144200 | 26450 | 26450 | 26450 | 26400 | 78 |
| 464 | 20230726 | 123700 | 4434082750 | 26450 | 26450 | 26450 | 26400 | 86 |
| 465 | 20230726 | 123600 | 4431811700 | 26450 | 26450 | 26450 | 26450 | 2 |
| 466 | 20230726 | 123500 | 4431758800 | 26450 | 26400 | 26450 | 26350 | 799 |
| 467 | 20230726 | 123400 | 4410665500 | 26400 | 26400 | 26400 | 26350 | 609 |
| 468 | 20230726 | 123300 | 4394597650 | 26350 | 26400 | 26400 | 26350 | 275 |
| 469 | 20230726 | 123200 | 4387351200 | 26400 | 26350 | 26400 | 26350 | 135 |
| 470 | 20230726 | 123100 | 4383793650 | 26350 | 26350 | 26400 | 26350 | 398 |
| 471 | 20230726 | 123000 | 4373306200 | 26350 | 26350 | 26400 | 26300 | 864 |
| 472 | 20230726 | 122900 | 4350557950 | 26350 | 26450 | 26450 | 26350 | 135 |
| 473 | 20230726 | 122800 | 4346998550 | 26450 | 26450 | 26450 | 26350 | 551 |
| 474 | 20230726 | 122700 | 4332475500 | 26350 | 26500 | 26500 | 26350 | 293 |
| 475 | 20230726 | 122600 | 4324748550 | 26500 | 26500 | 26500 | 26450 | 270 |
| 476 | 20230726 | 122500 | 4317606000 | 26450 | 26550 | 26550 | 26450 | 140 |
| 477 | 20230726 | 122400 | 4313902350 | 26600 | 26450 | 26600 | 26450 | 320 |
| 478 | 20230726 | 122300 | 4305437050 | 26450 | 26350 | 26500 | 26350 | 1125 |
| 479 | 20230726 | 122200 | 4275685100 | 26450 | 26350 | 26450 | 26300 | 1068 |
| 480 | 20230726 | 122100 | 4247563200 | 26300 | 26350 | 26400 | 26300 | 709 |
| 481 | 20230726 | 122000 | 4228860050 | 26350 | 26400 | 26400 | 26300 | 789 |
| 482 | 20230726 | 121900 | 4208096500 | 26350 | 26350 | 26400 | 26300 | 2865 |
| 483 | 20230726 | 121800 | 4132658700 | 26350 | 26500 | 26550 | 26350 | 3973 |
| 484 | 20230726 | 121700 | 4027606950 | 26550 | 26650 | 26650 | 26550 | 2194 |
| 485 | 20230726 | 121600 | 3969349150 | 26650 | 26600 | 26650 | 26600 | 101 |
| 486 | 20230726 | 121500 | 3966660450 | 26600 | 26600 | 26600 | 26600 | 61 |
| 487 | 20230726 | 121400 | 3965037850 | 26600 | 26600 | 26600 | 26550 | 305 |
| 488 | 20230726 | 121300 | 3956929050 | 26600 | 26600 | 26600 | 26600 | 55 |
| 489 | 20230726 | 121200 | 3955466050 | 26600 | 26600 | 26600 | 26550 | 331 |
| 490 | 20230726 | 121100 | 3946664250 | 26600 | 26600 | 26600 | 26600 | 99 |
| 491 | 20230726 | 121000 | 3944030850 | 26600 | 26600 | 26600 | 26550 | 372 |
| 492 | 20230726 | 120900 | 3934138600 | 26600 | 26550 | 26600 | 26550 | 21 |
| 493 | 20230726 | 120800 | 3933580050 | 26600 | 26650 | 26650 | 26600 | 1270 |
| 494 | 20230726 | 120700 | 3899797900 | 26600 | 26600 | 26650 | 26600 | 1515 |
| 495 | 20230726 | 120600 | 3859489450 | 26650 | 26600 | 26650 | 26600 | 303 |
| 496 | 20230726 | 120500 | 3851429150 | 26650 | 26750 | 26750 | 26600 | 94 |
| 497 | 20230726 | 120400 | 3848921450 | 26750 | 26750 | 26750 | 26600 | 2647 |
| 498 | 20230726 | 120300 | 3778359300 | 26700 | 26750 | 26750 | 26700 | 573 |
| 499 | 20230726 | 120200 | 3763059300 | 26750 | 26800 | 26800 | 26750 | 59 |
| 500 | 20230726 | 120100 | 3761480950 | 26700 | 26850 | 26850 | 26700 | 822 |
| 501 | 20230726 | 120000 | 3739517250 | 26850 | 26800 | 26850 | 26750 | 230 |
| 502 | 20230726 | 115900 | 3733358200 | 26800 | 26800 | 26800 | 26800 | 5 |
| 503 | 20230726 | 115800 | 3733224200 | 26800 | 26750 | 26800 | 26750 | 370 |
| 504 | 20230726 | 115700 | 3723326650 | 26750 | 26700 | 26750 | 26700 | 786 |
| 505 | 20230726 | 115600 | 3702335350 | 26750 | 26750 | 26750 | 26700 | 583 |
| 506 | 20230726 | 115500 | 3686757600 | 26750 | 26750 | 26750 | 26700 | 101 |
| 507 | 20230726 | 115400 | 3684056850 | 26700 | 26750 | 26750 | 26700 | 664 |
| 508 | 20230726 | 115300 | 3666322800 | 26800 | 26750 | 26800 | 26750 | 153 |
| 509 | 20230726 | 115200 | 3662226250 | 26800 | 26750 | 26800 | 26700 | 1672 |
| 510 | 20230726 | 115100 | 3617578000 | 26750 | 26800 | 26800 | 26700 | 1565 |
| 511 | 20230726 | 115000 | 3575682900 | 26900 | 26800 | 26900 | 26800 | 1652 |
| 512 | 20230726 | 114900 | 3531406400 | 26900 | 26850 | 26900 | 26850 | 130 |
| 513 | 20230726 | 114800 | 3527915800 | 26850 | 26850 | 26850 | 26800 | 353 |
| 514 | 20230726 | 114700 | 3518452650 | 26900 | 26850 | 26900 | 26800 | 231 |
| 515 | 20230726 | 114600 | 3512245350 | 26850 | 26900 | 26900 | 26850 | 629 |
| 516 | 20230726 | 114500 | 3495353900 | 26900 | 26800 | 26900 | 26800 | 170 |
| 517 | 20230726 | 114400 | 3490786200 | 26850 | 26800 | 26850 | 26800 | 1870 |
| 518 | 20230726 | 114300 | 3440667850 | 26800 | 26850 | 26850 | 26800 | 683 |
| 519 | 20230726 | 114200 | 3422358800 | 26900 | 26850 | 26900 | 26800 | 173 |
| 520 | 20230726 | 114100 | 3417714400 | 26850 | 26900 | 26900 | 26850 | 179 |
| 521 | 20230726 | 114000 | 3412906900 | 26900 | 26900 | 26900 | 26900 | 169 |
| 522 | 20230726 | 113900 | 3408360800 | 26850 | 26900 | 26900 | 26850 | 161 |
| 523 | 20230726 | 113800 | 3404034250 | 26900 | 26850 | 26900 | 26850 | 552 |
| 524 | 20230726 | 113700 | 3389212850 | 26900 | 26850 | 26900 | 26850 | 233 |
| 525 | 20230726 | 113600 | 3382951800 | 26850 | 26850 | 26850 | 26800 | 384 |
| 526 | 20230726 | 113500 | 3372643250 | 26850 | 26850 | 26850 | 26850 | 131 |
| 527 | 20230726 | 113400 | 3369125900 | 26850 | 26800 | 26850 | 26750 | 322 |
| 528 | 20230726 | 113300 | 3360493950 | 26800 | 26850 | 26850 | 26800 | 56 |
| 529 | 20230726 | 113200 | 3358993000 | 26750 | 26800 | 26850 | 26750 | 100 |
| 530 | 20230726 | 113100 | 3356312450 | 26800 | 26800 | 26800 | 26800 | 320 |
| 531 | 20230726 | 113000 | 3347736450 | 26750 | 26800 | 26800 | 26750 | 735 |
| 532 | 20230726 | 112900 | 3328038500 | 26850 | 26850 | 26900 | 26850 | 95 |
| 533 | 20230726 | 112800 | 3325487700 | 26850 | 26850 | 26850 | 26800 | 333 |
| 534 | 20230726 | 112700 | 3316560450 | 26850 | 26850 | 26850 | 26850 | 216 |
| 535 | 20230726 | 112600 | 3310760850 | 26850 | 26900 | 26900 | 26800 | 3050 |
| 536 | 20230726 | 112500 | 3228997750 | 26950 | 26950 | 26950 | 26950 | 6 |
| 537 | 20230726 | 112400 | 3228836050 | 26950 | 26750 | 26950 | 26750 | 831 |
| 538 | 20230726 | 112300 | 3206519800 | 26800 | 26800 | 26800 | 26800 | 516 |
| 539 | 20230726 | 112200 | 3192691000 | 26800 | 26750 | 26800 | 26750 | 349 |
| 540 | 20230726 | 112100 | 3183340450 | 26750 | 26750 | 26800 | 26700 | 274 |
| 541 | 20230726 | 112000 | 3176015400 | 26750 | 26750 | 26800 | 26750 | 134 |
| 542 | 20230726 | 111900 | 3172430750 | 26750 | 26700 | 26750 | 26650 | 337 |
| 543 | 20230726 | 111800 | 3163430400 | 26700 | 26750 | 26750 | 26700 | 196 |
| 544 | 20230726 | 111700 | 3158195100 | 26750 | 26800 | 26800 | 26700 | 2422 |
| 545 | 20230726 | 111600 | 3093477950 | 26800 | 26800 | 26800 | 26800 | 40 |
| 546 | 20230726 | 111500 | 3092405950 | 26800 | 26850 | 26850 | 26800 | 481 |
| 547 | 20230726 | 111400 | 3079515000 | 26850 | 26800 | 26850 | 26800 | 312 |
| 548 | 20230726 | 111300 | 3071153300 | 26800 | 26800 | 26800 | 26800 | 8 |
| 549 | 20230726 | 111200 | 3070938900 | 26750 | 26800 | 26800 | 26750 | 290 |
| 550 | 20230726 | 111100 | 3063180750 | 26750 | 26800 | 26800 | 26750 | 511 |
| 551 | 20230726 | 111000 | 3049505050 | 26800 | 26800 | 26800 | 26800 | 1171 |
| 552 | 20230726 | 110900 | 3018122250 | 26800 | 26950 | 26950 | 26800 | 1021 |
| 553 | 20230726 | 110800 | 2990706350 | 26950 | 26950 | 26950 | 26900 | 118 |
| 554 | 20230726 | 110700 | 2987530000 | 26900 | 27000 | 27050 | 26900 | 782 |
| 555 | 20230726 | 110600 | 2966472600 | 27000 | 27000 | 27000 | 26900 | 219 |
| 556 | 20230726 | 110500 | 2960572200 | 27000 | 27050 | 27050 | 27000 | 54 |
| 557 | 20230726 | 110400 | 2959111650 | 27000 | 27050 | 27050 | 27000 | 1045 |
| 558 | 20230726 | 110300 | 2930895550 | 27050 | 27050 | 27050 | 27000 | 110 |
| 559 | 20230726 | 110200 | 2927925400 | 27050 | 27050 | 27050 | 27000 | 214 |
| 560 | 20230726 | 110100 | 2922138700 | 27050 | 27000 | 27100 | 27000 | 39 |
| 561 | 20230726 | 110000 | 2921085100 | 26950 | 26950 | 27000 | 26900 | 247 |
| 562 | 20230726 | 105900 | 2914421400 | 26950 | 26950 | 26950 | 26950 | 67 |
| 563 | 20230726 | 105800 | 2912615750 | 26850 | 26850 | 26950 | 26800 | 2940 |
| 564 | 20230726 | 105700 | 2833707500 | 26800 | 26800 | 26850 | 26800 | 158 |
| 565 | 20230726 | 105600 | 2829472350 | 26850 | 26850 | 26850 | 26850 | 31 |
| 566 | 20230726 | 105500 | 2828640000 | 26850 | 26800 | 26950 | 26750 | 2116 |
| 567 | 20230726 | 105400 | 2771923050 | 26800 | 26750 | 26800 | 26750 | 135 |
| 568 | 20230726 | 105300 | 2768309550 | 26750 | 26850 | 26850 | 26750 | 292 |
| 569 | 20230726 | 105200 | 2760489150 | 26800 | 26800 | 26950 | 26800 | 1445 |
| 570 | 20230726 | 105100 | 2721758450 | 26800 | 27000 | 27100 | 26800 | 1695 |
| 571 | 20230726 | 105000 | 2676058000 | 27000 | 27000 | 27000 | 26750 | 3976 |
| 572 | 20230726 | 104900 | 2569597700 | 26800 | 26800 | 27000 | 26800 | 2437 |
| 573 | 20230726 | 104800 | 2504185950 | 26800 | 26800 | 26850 | 26750 | 1238 |
| 574 | 20230726 | 104700 | 2471033300 | 26800 | 26850 | 26850 | 26800 | 215 |
| 575 | 20230726 | 104600 | 2465270950 | 26850 | 27000 | 27000 | 26800 | 755 |
| 576 | 20230726 | 104500 | 2445008700 | 26850 | 27050 | 27050 | 26850 | 288 |
| 577 | 20230726 | 104400 | 2437258100 | 27050 | 26850 | 27050 | 26850 | 87 |
| 578 | 20230726 | 104300 | 2434908350 | 27000 | 27050 | 27150 | 26750 | 4617 |
| 579 | 20230726 | 104200 | 2310948550 | 27100 | 27000 | 27100 | 26950 | 1388 |
| 580 | 20230726 | 104100 | 2273492300 | 27050 | 27100 | 27100 | 27000 | 284 |
| 581 | 20230726 | 104000 | 2265803450 | 27150 | 27000 | 27150 | 27000 | 4532 |
| 582 | 20230726 | 103900 | 2143396500 | 27000 | 27150 | 27150 | 27000 | 419 |
| 583 | 20230726 | 103800 | 2132056850 | 27150 | 27200 | 27200 | 27100 | 118 |
| 584 | 20230726 | 103700 | 2128854650 | 27200 | 27200 | 27200 | 27000 | 3540 |
| 585 | 20230726 | 103600 | 2033072850 | 27200 | 27200 | 27200 | 27050 | 1382 |
| 586 | 20230726 | 103500 | 1995617100 | 27150 | 27250 | 27250 | 27150 | 224 |
| 587 | 20230726 | 103400 | 1989526250 | 27250 | 27200 | 27250 | 27150 | 1740 |
| 588 | 20230726 | 103300 | 1942229050 | 27250 | 27350 | 27350 | 27250 | 1482 |
| 589 | 20230726 | 103200 | 1901794250 | 27350 | 27450 | 27450 | 27350 | 1020 |
| 590 | 20230726 | 103100 | 1873839000 | 27450 | 27450 | 27450 | 27400 | 247 |
| 591 | 20230726 | 103000 | 1867059650 | 27450 | 27300 | 27450 | 27300 | 643 |
| 592 | 20230726 | 102900 | 1849459650 | 27250 | 27150 | 27350 | 27100 | 1463 |
| 593 | 20230726 | 102800 | 1809728050 | 27150 | 27250 | 27250 | 27150 | 619 |
| 594 | 20230726 | 102700 | 1792904900 | 27250 | 27350 | 27350 | 27250 | 168 |
| 595 | 20230726 | 102600 | 1788311900 | 27350 | 27350 | 27350 | 27300 | 1041 |
| 596 | 20230726 | 102500 | 1759851400 | 27350 | 27400 | 27400 | 27350 | 163 |
| 597 | 20230726 | 102400 | 1755386750 | 27400 | 27300 | 27400 | 27300 | 627 |
| 598 | 20230726 | 102300 | 1738216900 | 27350 | 27400 | 27400 | 27350 | 37 |
| 599 | 20230726 | 102200 | 1737204850 | 27300 | 27200 | 27400 | 27050 | 5263 |
| 600 | 20230726 | 102100 | 1594551100 | 27350 | 27150 | 27350 | 27150 | 420 |
| 601 | 20230726 | 102000 | 1583089400 | 27150 | 27250 | 27250 | 27150 | 70 |
| 602 | 20230726 | 101900 | 1581182100 | 27250 | 27100 | 27250 | 27050 | 639 |
| 603 | 20230726 | 101800 | 1563826800 | 27200 | 27150 | 27200 | 27150 | 632 |
| 604 | 20230726 | 101700 | 1546667550 | 27150 | 27150 | 27150 | 27100 | 55 |
| 605 | 20230726 | 101600 | 1545176800 | 27150 | 27150 | 27200 | 27150 | 686 |
| 606 | 20230726 | 101500 | 1526549400 | 27150 | 27050 | 27150 | 27050 | 247 |
| 607 | 20230726 | 101400 | 1519852750 | 27100 | 27100 | 27100 | 27000 | 192 |
| 608 | 20230726 | 101300 | 1514658650 | 27100 | 26950 | 27150 | 26950 | 1176 |
| 609 | 20230726 | 101200 | 1482945800 | 27150 | 27000 | 27150 | 26950 | 184 |
| 610 | 20230726 | 101100 | 1477970700 | 27150 | 27100 | 27150 | 26950 | 503 |
| 611 | 20230726 | 101000 | 1464382950 | 27100 | 27150 | 27150 | 27100 | 55 |
| 612 | 20230726 | 100900 | 1462892250 | 27150 | 27200 | 27200 | 27150 | 126 |
| 613 | 20230726 | 100800 | 1459471250 | 27150 | 27150 | 27200 | 27150 | 173 |
| 614 | 20230726 | 100700 | 1454771050 | 27200 | 27200 | 27250 | 27200 | 252 |
| 615 | 20230726 | 100600 | 1447916500 | 27200 | 27200 | 27250 | 27200 | 138 |
| 616 | 20230726 | 100500 | 1444162250 | 27200 | 27200 | 27250 | 27150 | 195 |
| 617 | 20230726 | 100400 | 1438859150 | 27200 | 27100 | 27250 | 27100 | 187 |
| 618 | 20230726 | 100300 | 1433772800 | 27250 | 27200 | 27250 | 27200 | 247 |
| 619 | 20230726 | 100200 | 1427054250 | 27250 | 27300 | 27350 | 27250 | 1083 |
| 620 | 20230726 | 100100 | 1397505150 | 27300 | 27050 | 27300 | 27050 | 1606 |
| 621 | 20230726 | 100000 | 1353804350 | 27050 | 27050 | 27050 | 26950 | 67 |
| 622 | 20230726 | 095900 | 1351995200 | 27050 | 27000 | 27100 | 26950 | 1302 |
| 623 | 20230726 | 095800 | 1316780650 | 27050 | 27000 | 27050 | 26800 | 1162 |
| 624 | 20230726 | 095700 | 1285603300 | 26950 | 27050 | 27050 | 26850 | 1074 |
| 625 | 20230726 | 095600 | 1256703650 | 27050 | 26950 | 27050 | 26950 | 268 |
| 626 | 20230726 | 095500 | 1249474900 | 27000 | 27000 | 27000 | 26950 | 122 |
| 627 | 20230726 | 095400 | 1246183400 | 27000 | 27000 | 27000 | 26950 | 281 |
| 628 | 20230726 | 095300 | 1238596500 | 27000 | 27050 | 27050 | 27000 | 20 |
| 629 | 20230726 | 095200 | 1238056450 | 27000 | 27050 | 27050 | 27000 | 173 |
| 630 | 20230726 | 095100 | 1233379950 | 27050 | 26950 | 27050 | 26950 | 415 |
| 631 | 20230726 | 095000 | 1222173850 | 26950 | 26900 | 26950 | 26900 | 117 |
| 632 | 20230726 | 094900 | 1219021600 | 26950 | 26950 | 26950 | 26950 | 160 |
| 633 | 20230726 | 094800 | 1214709600 | 27000 | 27000 | 27000 | 26850 | 978 |
| 634 | 20230726 | 094700 | 1188400750 | 27050 | 27100 | 27100 | 27000 | 115 |
| 635 | 20230726 | 094600 | 1185289950 | 27100 | 27150 | 27150 | 27100 | 20 |
| 636 | 20230726 | 094500 | 1184747200 | 27100 | 27050 | 27100 | 26900 | 939 |
| 637 | 20230726 | 094400 | 1159366050 | 27050 | 27050 | 27100 | 27050 | 452 |
| 638 | 20230726 | 094300 | 1147134450 | 27000 | 27100 | 27100 | 27000 | 123 |
| 639 | 20230726 | 094200 | 1143811400 | 27100 | 27000 | 27100 | 26900 | 304 |
| 640 | 20230726 | 094100 | 1135606050 | 26850 | 27100 | 27150 | 26800 | 3153 |
| 641 | 20230726 | 094000 | 1050853250 | 27050 | 27050 | 27050 | 27000 | 211 |
| 642 | 20230726 | 093900 | 1045149000 | 27050 | 27100 | 27150 | 27050 | 392 |
| 643 | 20230726 | 093800 | 1034536000 | 27150 | 27150 | 27150 | 27100 | 596 |
| 644 | 20230726 | 093700 | 1018379300 | 27250 | 27150 | 27250 | 27100 | 229 |
| 645 | 20230726 | 093600 | 1012159150 | 27150 | 27100 | 27250 | 27100 | 257 |
| 646 | 20230726 | 093500 | 1005189200 | 27200 | 27100 | 27250 | 27100 | 998 |
| 647 | 20230726 | 093400 | 978081550 | 27100 | 26850 | 27100 | 26850 | 2662 |
| 648 | 20230726 | 093300 | 906205100 | 26950 | 26850 | 26950 | 26850 | 354 |
| 649 | 20230726 | 093200 | 896682300 | 26850 | 26900 | 26900 | 26800 | 131 |
| 650 | 20230726 | 093100 | 893166650 | 26900 | 26900 | 26950 | 26850 | 340 |
| 651 | 20230726 | 093000 | 884021500 | 26900 | 26850 | 26950 | 26800 | 427 |
| 652 | 20230726 | 092900 | 872538750 | 26900 | 26800 | 26900 | 26800 | 458 |
| 653 | 20230726 | 092800 | 860263950 | 26800 | 26950 | 26950 | 26800 | 340 |
| 654 | 20230726 | 092700 | 851147300 | 26950 | 26950 | 27000 | 26950 | 172 |
| 655 | 20230726 | 092600 | 846511850 | 27000 | 26750 | 27000 | 26700 | 436 |
| 656 | 20230726 | 092500 | 834802300 | 26700 | 26700 | 26750 | 26650 | 545 |
| 657 | 20230726 | 092400 | 820262600 | 26700 | 26700 | 26700 | 26650 | 240 |
| 658 | 20230726 | 092300 | 813861300 | 26650 | 26900 | 26900 | 26650 | 975 |
| 659 | 20230726 | 092200 | 787838000 | 26900 | 26750 | 26950 | 26700 | 219 |
| 660 | 20230726 | 092100 | 781968600 | 26750 | 26700 | 26800 | 26650 | 1321 |
| 661 | 20230726 | 092000 | 746679400 | 26650 | 26700 | 26700 | 26500 | 4661 |
| 662 | 20230726 | 091900 | 622776700 | 26800 | 26950 | 27000 | 26600 | 3073 |
| 663 | 20230726 | 091800 | 540366800 | 26950 | 27000 | 27000 | 26950 | 143 |
| 664 | 20230726 | 091700 | 536511300 | 27000 | 27000 | 27100 | 26950 | 123 |
| 665 | 20230726 | 091600 | 533193250 | 27000 | 27050 | 27100 | 26950 | 659 |
| 666 | 20230726 | 091500 | 515407300 | 27000 | 27050 | 27050 | 27000 | 1224 |
| 667 | 20230726 | 091400 | 482332950 | 27150 | 27200 | 27250 | 27150 | 1672 |
| 668 | 20230726 | 091300 | 436933450 | 27250 | 27150 | 27300 | 27150 | 9 |
| 669 | 20230726 | 091200 | 436687950 | 27150 | 27300 | 27350 | 27150 | 2104 |
| 670 | 20230726 | 091100 | 379329000 | 27300 | 27350 | 27450 | 27300 | 1339 |
| 671 | 20230726 | 091000 | 342705550 | 27300 | 27400 | 27400 | 27250 | 78 |
| 672 | 20230726 | 090900 | 340575000 | 27250 | 27450 | 27650 | 27250 | 648 |
| 673 | 20230726 | 090800 | 322840200 | 27400 | 27250 | 27700 | 27250 | 1136 |
| 674 | 20230726 | 090700 | 291738300 | 27250 | 27050 | 27250 | 27050 | 803 |
| 675 | 20230726 | 090600 | 269941350 | 27050 | 26950 | 27050 | 26950 | 881 |
| 676 | 20230726 | 090500 | 246136400 | 26950 | 27000 | 27050 | 26900 | 2082 |
| 677 | 20230726 | 090400 | 190007700 | 27000 | 27150 | 27150 | 27000 | 1687 |
| 678 | 20230726 | 090300 | 144370500 | 27150 | 27250 | 27250 | 27150 | 507 |
| 679 | 20230726 | 090200 | 130600150 | 27300 | 27500 | 27500 | 27250 | 374 |
| 680 | 20230726 | 090100 | 120361950 | 27500 | 27800 | 27800 | 27400 | 231 |
| 681 | 20230726 | 090000 | 114003350 | 27350 | 27100 | 28400 | 27100 | 4157 |