32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 3454 |
| 3 | 20230726 | 190000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20230726 | 185900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20230726 | 185800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20230726 | 185700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20230726 | 185600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20230726 | 185500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20230726 | 185400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20230726 | 185300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20230726 | 185200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20230726 | 185100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20230726 | 185000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20230726 | 184900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20230726 | 184800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20230726 | 184700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20230726 | 184600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20230726 | 184500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20230726 | 184400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20230726 | 184300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20230726 | 184200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20230726 | 184100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20230726 | 184000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20230726 | 183900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20230726 | 183800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20230726 | 183700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20230726 | 183600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20230726 | 183500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20230726 | 183400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20230726 | 183300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20230726 | 183200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20230726 | 183100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 3454 |
| 33 | 20230726 | 183000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20230726 | 182900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20230726 | 182800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20230726 | 182700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20230726 | 182600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20230726 | 182500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20230726 | 182400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20230726 | 182300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20230726 | 182200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20230726 | 182100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20230726 | 182000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20230726 | 181900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20230726 | 181800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20230726 | 181700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20230726 | 181600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20230726 | 181500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20230726 | 181400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20230726 | 181300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20230726 | 181200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20230726 | 181100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20230726 | 181000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20230726 | 180900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20230726 | 180800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20230726 | 180700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20230726 | 180600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20230726 | 180500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20230726 | 180400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20230726 | 180300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20230726 | 180200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20230726 | 180100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 3454 |
| 63 | 20230726 | 180000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20230726 | 175900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20230726 | 175800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20230726 | 175700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20230726 | 175600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20230726 | 175500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20230726 | 175400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20230726 | 175300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20230726 | 175200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20230726 | 175100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20230726 | 175000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20230726 | 174900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20230726 | 174800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20230726 | 174700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20230726 | 174600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20230726 | 174500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20230726 | 174400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20230726 | 174300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20230726 | 174200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20230726 | 174100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20230726 | 174000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20230726 | 173900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20230726 | 173800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20230726 | 173700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20230726 | 173600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20230726 | 173500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20230726 | 173400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20230726 | 173300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20230726 | 173200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20230726 | 173100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 3454 |
| 93 | 20230726 | 173000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20230726 | 172900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20230726 | 172800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20230726 | 172700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20230726 | 172600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20230726 | 172500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20230726 | 172400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20230726 | 172300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20230726 | 172200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20230726 | 172100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20230726 | 172000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20230726 | 171900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20230726 | 171800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20230726 | 171700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20230726 | 171600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20230726 | 171500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20230726 | 171400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20230726 | 171300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20230726 | 171200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20230726 | 171100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20230726 | 171000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20230726 | 170900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20230726 | 170800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20230726 | 170700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20230726 | 170600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20230726 | 170500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20230726 | 170400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20230726 | 170300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20230726 | 170200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20230726 | 170100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 3454 |
| 123 | 20230726 | 170000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20230726 | 165900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20230726 | 165800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20230726 | 165700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20230726 | 165600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20230726 | 165500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20230726 | 165400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20230726 | 165300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20230726 | 165200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20230726 | 165100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20230726 | 165000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20230726 | 164900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20230726 | 164800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20230726 | 164700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20230726 | 164600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20230726 | 164500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20230726 | 164400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20230726 | 164300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20230726 | 164200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20230726 | 164100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20230726 | 164000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20230726 | 163900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20230726 | 163800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20230726 | 163700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20230726 | 163600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20230726 | 163500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20230726 | 163400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20230726 | 163300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20230726 | 163200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20230726 | 163100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 3454 |
| 153 | 20230726 | 163000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20230726 | 162900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20230726 | 162800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20230726 | 162700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20230726 | 162600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20230726 | 162500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20230726 | 162400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20230726 | 162300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20230726 | 162200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20230726 | 162100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20230726 | 162000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20230726 | 161900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20230726 | 161800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20230726 | 161700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20230726 | 161600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20230726 | 161500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20230726 | 161400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20230726 | 161300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20230726 | 161200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20230726 | 161100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20230726 | 161000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20230726 | 160900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20230726 | 160800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20230726 | 160700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20230726 | 160600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20230726 | 160500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20230726 | 160400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20230726 | 160300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20230726 | 160200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20230726 | 160100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 3454 |
| 183 | 20230726 | 160000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20230726 | 155900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20230726 | 155800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20230726 | 155700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20230726 | 155600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20230726 | 155500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20230726 | 155400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20230726 | 155300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20230726 | 155200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20230726 | 155100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20230726 | 155000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20230726 | 154900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20230726 | 154800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20230726 | 154700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20230726 | 154600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20230726 | 154500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20230726 | 154400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20230726 | 154300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20230726 | 154200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20230726 | 154100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20230726 | 154000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20230726 | 153900 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20230726 | 153800 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20230726 | 153700 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20230726 | 153600 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20230726 | 153500 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20230726 | 153400 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20230726 | 153300 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20230726 | 153200 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20230726 | 153100 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 3454 |
| 213 | 20230726 | 153000 | 7825631600 | 26200 | 26200 | 26200 | 26200 | 3454 |
| 214 | 20230726 | 152900 | 7735136800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20230726 | 152800 | 7735136800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20230726 | 152700 | 7735136800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20230726 | 152600 | 7735136800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20230726 | 152500 | 7735136800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20230726 | 152400 | 7735136800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20230726 | 152300 | 7735136800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20230726 | 152200 | 7735136800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20230726 | 152100 | 7735136800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20230726 | 152000 | 7735136800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20230726 | 151900 | 7735136800 | 26200 | 26200 | 26200 | 26100 | 347 |
| 225 | 20230726 | 151800 | 7726046400 | 26250 | 26250 | 26250 | 26250 | 650 |
| 226 | 20230726 | 151700 | 7708983900 | 26250 | 26300 | 26300 | 26250 | 110 |
| 227 | 20230726 | 151600 | 7706096150 | 26200 | 26250 | 26250 | 26200 | 1611 |
| 228 | 20230726 | 151500 | 7663814050 | 26350 | 26250 | 26350 | 26250 | 132 |
| 229 | 20230726 | 151400 | 7660348850 | 26400 | 26300 | 26400 | 26300 | 235 |
| 230 | 20230726 | 151300 | 7654165000 | 26350 | 26150 | 26350 | 26150 | 951 |
| 231 | 20230726 | 151200 | 7629240400 | 26100 | 26150 | 26150 | 26100 | 715 |
| 232 | 20230726 | 151100 | 7610561800 | 26150 | 26050 | 26200 | 26050 | 586 |
| 233 | 20230726 | 151000 | 7595295950 | 26150 | 26200 | 26200 | 26100 | 2002 |
| 234 | 20230726 | 150900 | 7542996100 | 26200 | 26200 | 26250 | 26200 | 395 |
| 235 | 20230726 | 150800 | 7532644600 | 26200 | 26200 | 26200 | 26200 | 195 |
| 236 | 20230726 | 150700 | 7527535600 | 26200 | 26200 | 26250 | 26200 | 2517 |
| 237 | 20230726 | 150600 | 7461585500 | 26200 | 26050 | 26200 | 26050 | 147 |
| 238 | 20230726 | 150500 | 7457745500 | 26050 | 26050 | 26050 | 25900 | 1343 |
| 239 | 20230726 | 150400 | 7422886050 | 26050 | 25900 | 26050 | 25900 | 1278 |
| 240 | 20230726 | 150300 | 7389701550 | 25900 | 25900 | 25900 | 25900 | 6 |
| 241 | 20230726 | 150200 | 7389546150 | 25900 | 25850 | 25900 | 25850 | 150 |
| 242 | 20230726 | 150100 | 7385663800 | 25850 | 25900 | 25950 | 25850 | 262 |
| 243 | 20230726 | 150000 | 7378886650 | 25950 | 26100 | 26100 | 25950 | 26 |
| 244 | 20230726 | 145900 | 7378211800 | 25900 | 26000 | 26000 | 25900 | 207 |
| 245 | 20230726 | 145800 | 7372833800 | 25950 | 25800 | 25950 | 25600 | 2071 |
| 246 | 20230726 | 145700 | 7319261400 | 25800 | 25850 | 25900 | 25650 | 2834 |
| 247 | 20230726 | 145600 | 7246210050 | 25800 | 25700 | 25800 | 25700 | 181 |
| 248 | 20230726 | 145500 | 7241556350 | 25600 | 25600 | 25600 | 25600 | 4 |
| 249 | 20230726 | 145400 | 7241453950 | 25550 | 25550 | 25550 | 25550 | 64 |
| 250 | 20230726 | 145300 | 7239818750 | 25550 | 25650 | 25650 | 25550 | 779 |
| 251 | 20230726 | 145200 | 7219876350 | 25650 | 25700 | 25750 | 25650 | 1750 |
| 252 | 20230726 | 145100 | 7174921350 | 25700 | 25700 | 25950 | 25650 | 4128 |
| 253 | 20230726 | 145000 | 7068450250 | 25650 | 25600 | 25650 | 25600 | 2129 |
| 254 | 20230726 | 144900 | 7013878550 | 25650 | 25450 | 25650 | 25450 | 3888 |
| 255 | 20230726 | 144800 | 6914493650 | 25450 | 25350 | 25450 | 25350 | 2136 |
| 256 | 20230726 | 144700 | 6860230050 | 25300 | 25300 | 25300 | 25300 | 102 |
| 257 | 20230726 | 144600 | 6857649450 | 25300 | 25200 | 25300 | 25200 | 217 |
| 258 | 20230726 | 144500 | 6852166250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 259 | 20230726 | 144400 | 6852166250 | 25200 | 25300 | 25450 | 25200 | 1064 |
| 260 | 20230726 | 144300 | 6825189300 | 25200 | 25300 | 25300 | 25200 | 32 |
| 261 | 20230726 | 144200 | 6824382600 | 25300 | 25350 | 25350 | 25250 | 912 |
| 262 | 20230726 | 144100 | 6801314400 | 25350 | 25400 | 25400 | 25350 | 909 |
| 263 | 20230726 | 144000 | 6778228900 | 25400 | 25400 | 25400 | 25400 | 4186 |
| 264 | 20230726 | 143900 | 6671904500 | 25400 | 25400 | 25400 | 25400 | 205 |
| 265 | 20230726 | 143800 | 6666697500 | 25400 | 25400 | 25400 | 25400 | 3 |
| 266 | 20230726 | 143700 | 6666621300 | 25450 | 25400 | 25450 | 25400 | 1098 |
| 267 | 20230726 | 143600 | 6638721300 | 25400 | 25200 | 25400 | 25200 | 720 |
| 268 | 20230726 | 143500 | 6620530150 | 25200 | 25150 | 25200 | 25150 | 20 |
| 269 | 20230726 | 143400 | 6620026250 | 25050 | 25050 | 25050 | 25050 | 104 |
| 270 | 20230726 | 143300 | 6617421050 | 25000 | 25050 | 25050 | 25000 | 913 |
| 271 | 20230726 | 143200 | 6594591700 | 25250 | 25250 | 25250 | 25250 | 1 |
| 272 | 20230726 | 143100 | 6594566450 | 25200 | 25200 | 25200 | 25200 | 1001 |
| 273 | 20230726 | 143000 | 6569341250 | 25200 | 25200 | 25200 | 25200 | 1 |
| 274 | 20230726 | 142900 | 6569316050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 275 | 20230726 | 142800 | 6569316050 | 25150 | 25100 | 25150 | 25100 | 198 |
| 276 | 20230726 | 142700 | 6564338850 | 25150 | 24900 | 25150 | 24900 | 1098 |
| 277 | 20230726 | 142600 | 6536895700 | 25000 | 24950 | 25000 | 24950 | 551 |
| 278 | 20230726 | 142500 | 6523120950 | 25000 | 25100 | 25100 | 25000 | 277 |
| 279 | 20230726 | 142400 | 6516184450 | 25100 | 25100 | 25100 | 25100 | 12 |
| 280 | 20230726 | 142300 | 6515883250 | 25000 | 24700 | 25000 | 24600 | 2386 |
| 281 | 20230726 | 142200 | 6456654000 | 24700 | 25100 | 25100 | 24550 | 2136 |
| 282 | 20230726 | 142100 | 6403833600 | 25050 | 24950 | 25350 | 24950 | 1374 |
| 283 | 20230726 | 142000 | 6369178900 | 24950 | 24900 | 25100 | 24900 | 286 |
| 284 | 20230726 | 141900 | 6362033400 | 24900 | 24950 | 25000 | 24600 | 4869 |
| 285 | 20230726 | 141800 | 6241435350 | 24900 | 25000 | 25000 | 24800 | 1585 |
| 286 | 20230726 | 141700 | 6201943950 | 25000 | 25250 | 25250 | 25000 | 1105 |
| 287 | 20230726 | 141600 | 6174179600 | 25100 | 25400 | 25400 | 25100 | 506 |
| 288 | 20230726 | 141500 | 6161471350 | 25400 | 25300 | 25400 | 25100 | 2060 |
| 289 | 20230726 | 141400 | 6109421150 | 25150 | 25200 | 25300 | 25150 | 745 |
| 290 | 20230726 | 141300 | 6090628500 | 25250 | 25500 | 25600 | 25150 | 1591 |
| 291 | 20230726 | 141200 | 6050472700 | 25650 | 25250 | 25650 | 25250 | 327 |
| 292 | 20230726 | 141100 | 6042214750 | 25400 | 25150 | 26500 | 25150 | 5727 |
| 293 | 20230726 | 141000 | 5895324550 | 25450 | 25200 | 25450 | 25200 | 1383 |
| 294 | 20230726 | 140900 | 5860275750 | 25100 | 25000 | 25100 | 24950 | 1993 |
| 295 | 20230726 | 140800 | 5810327450 | 25000 | 24950 | 25000 | 24950 | 485 |
| 296 | 20230726 | 140700 | 5798210650 | 25000 | 24950 | 25000 | 24950 | 38 |
| 297 | 20230726 | 140600 | 5797260750 | 24950 | 24950 | 24950 | 24950 | 194 |
| 298 | 20230726 | 140500 | 5792420450 | 24950 | 24950 | 25150 | 24950 | 125 |
| 299 | 20230726 | 140400 | 5789296500 | 25250 | 25150 | 25250 | 24900 | 212 |
| 300 | 20230726 | 140300 | 5783993600 | 25150 | 25150 | 25200 | 25150 | 448 |
| 301 | 20230726 | 140200 | 5772722950 | 25450 | 25050 | 25450 | 24900 | 923 |
| 302 | 20230726 | 140100 | 5749475500 | 24850 | 25050 | 25050 | 24850 | 62 |
| 303 | 20230726 | 140000 | 5747930100 | 24950 | 24800 | 24950 | 24700 | 842 |
| 304 | 20230726 | 135900 | 5727050600 | 24850 | 25150 | 25150 | 24500 | 3812 |
| 305 | 20230726 | 135800 | 5633427450 | 25150 | 25150 | 25150 | 24650 | 3283 |
| 306 | 20230726 | 135700 | 5551695350 | 25400 | 25400 | 25400 | 25400 | 1 |
| 307 | 20230726 | 135600 | 5551669950 | 25300 | 25150 | 25300 | 25150 | 271 |
| 308 | 20230726 | 135500 | 5544831750 | 25000 | 25100 | 25350 | 25000 | 2901 |
| 309 | 20230726 | 135400 | 5472076350 | 25150 | 25150 | 25250 | 25000 | 1101 |
| 310 | 20230726 | 135300 | 5444528350 | 25150 | 25200 | 25200 | 25150 | 104 |
| 311 | 20230726 | 135200 | 5441907750 | 25200 | 25250 | 25400 | 25200 | 3528 |
| 312 | 20230726 | 135100 | 5352912500 | 25150 | 25200 | 25200 | 25150 | 20 |
| 313 | 20230726 | 135000 | 5352409000 | 25250 | 25150 | 25250 | 25100 | 129 |
| 314 | 20230726 | 134900 | 5349169500 | 25150 | 25250 | 25250 | 25150 | 334 |
| 315 | 20230726 | 134800 | 5340767400 | 25450 | 25450 | 25450 | 25450 | 1 |
| 316 | 20230726 | 134700 | 5340741950 | 25350 | 25200 | 25500 | 25100 | 1204 |
| 317 | 20230726 | 134600 | 5310236100 | 25200 | 25150 | 25400 | 25100 | 476 |
| 318 | 20230726 | 134500 | 5298200900 | 25200 | 25150 | 25200 | 25050 | 32 |
| 319 | 20230726 | 134400 | 5297396200 | 25200 | 25250 | 25450 | 25200 | 58 |
| 320 | 20230726 | 134300 | 5295932100 | 25300 | 25350 | 25350 | 25300 | 424 |
| 321 | 20230726 | 134200 | 5285191400 | 25300 | 25000 | 25650 | 25000 | 1412 |
| 322 | 20230726 | 134100 | 5249382000 | 24850 | 25100 | 25100 | 24500 | 13586 |
| 323 | 20230726 | 134000 | 4910566300 | 25200 | 25300 | 25600 | 25100 | 1864 |
| 324 | 20230726 | 133900 | 4863435450 | 25650 | 25150 | 25650 | 25150 | 834 |
| 325 | 20230726 | 133800 | 4842251050 | 25150 | 25450 | 25450 | 25100 | 2544 |
| 326 | 20230726 | 133700 | 4778175950 | 25400 | 25650 | 25650 | 25350 | 181 |
| 327 | 20230726 | 133600 | 4773586900 | 25600 | 25400 | 25700 | 25300 | 691 |
| 328 | 20230726 | 133500 | 4755962950 | 25400 | 25600 | 25650 | 25150 | 3236 |
| 329 | 20230726 | 133400 | 4673887400 | 25650 | 25800 | 25800 | 25650 | 972 |
| 330 | 20230726 | 133300 | 4648888050 | 25850 | 25900 | 25900 | 25850 | 326 |
| 331 | 20230726 | 133200 | 4640458400 | 25850 | 26100 | 26100 | 25750 | 250 |
| 332 | 20230726 | 133100 | 4633987450 | 26100 | 25850 | 26100 | 25800 | 981 |
| 333 | 20230726 | 133000 | 4608518350 | 26050 | 25950 | 26050 | 25950 | 975 |
| 334 | 20230726 | 132900 | 4583147850 | 25850 | 26000 | 26000 | 25650 | 1349 |
| 335 | 20230726 | 132800 | 4548256550 | 26300 | 25950 | 26650 | 25950 | 2564 |
| 336 | 20230726 | 132700 | 4480480950 | 25800 | 25800 | 25800 | 25800 | 1 |
| 337 | 20230726 | 132600 | 4480455150 | 25800 | 25800 | 26000 | 25800 | 967 |
| 338 | 20230726 | 132500 | 4455326550 | 26050 | 25850 | 26050 | 25650 | 444 |
| 339 | 20230726 | 132400 | 4443831700 | 25850 | 25850 | 25850 | 25850 | 39 |
| 340 | 20230726 | 132300 | 4442823550 | 25850 | 25650 | 26050 | 25600 | 1278 |
| 341 | 20230726 | 132200 | 4409784800 | 25900 | 25650 | 25900 | 25650 | 2532 |
| 342 | 20230726 | 132100 | 4344679000 | 25650 | 25800 | 25800 | 25650 | 48 |
| 343 | 20230726 | 132000 | 4343447050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 344 | 20230726 | 131900 | 4343447050 | 25850 | 25700 | 25850 | 25700 | 842 |
| 345 | 20230726 | 131800 | 4321739700 | 25650 | 25650 | 25650 | 25650 | 40 |
| 346 | 20230726 | 131700 | 4320713700 | 25800 | 25800 | 25800 | 25400 | 1410 |
| 347 | 20230726 | 131600 | 4284746750 | 25850 | 25700 | 25850 | 25700 | 382 |
| 348 | 20230726 | 131500 | 4274929200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 349 | 20230726 | 131400 | 4274929200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 350 | 20230726 | 131300 | 4274929200 | 25700 | 25600 | 25700 | 25600 | 41 |
| 351 | 20230726 | 131200 | 4273877000 | 25650 | 25650 | 25650 | 25550 | 203 |
| 352 | 20230726 | 131100 | 4268680050 | 25650 | 25500 | 25650 | 25450 | 2007 |
| 353 | 20230726 | 131000 | 4217502800 | 25500 | 25600 | 25700 | 25450 | 913 |
| 354 | 20230726 | 130900 | 4194211450 | 25550 | 25500 | 25650 | 25500 | 413 |
| 355 | 20230726 | 130800 | 4183679250 | 25700 | 25500 | 25700 | 25500 | 144 |
| 356 | 20230726 | 130700 | 4179988850 | 25700 | 25500 | 25700 | 25500 | 187 |
| 357 | 20230726 | 130600 | 4175214350 | 25700 | 25500 | 25800 | 25450 | 1209 |
| 358 | 20230726 | 130500 | 4144165550 | 25500 | 25550 | 25550 | 25500 | 1230 |
| 359 | 20230726 | 130400 | 4112793700 | 25500 | 25500 | 25500 | 25500 | 50 |
| 360 | 20230726 | 130300 | 4111518700 | 25500 | 26000 | 26000 | 25500 | 2174 |
| 361 | 20230726 | 130200 | 4055963650 | 25800 | 25650 | 26200 | 25650 | 2209 |
| 362 | 20230726 | 130100 | 3998405600 | 25550 | 25550 | 25550 | 25550 | 105 |
| 363 | 20230726 | 130000 | 3995722850 | 25550 | 25600 | 25600 | 25550 | 190 |
| 364 | 20230726 | 125900 | 3990864300 | 25750 | 25750 | 25750 | 25750 | 268 |
| 365 | 20230726 | 125800 | 3983963300 | 25800 | 25600 | 25800 | 25550 | 31 |
| 366 | 20230726 | 125700 | 3983169700 | 25600 | 25700 | 25700 | 25600 | 145 |
| 367 | 20230726 | 125600 | 3979454000 | 25700 | 25700 | 25700 | 25700 | 4 |
| 368 | 20230726 | 125500 | 3979351200 | 25700 | 25700 | 25700 | 25700 | 122 |
| 369 | 20230726 | 125400 | 3976215800 | 25850 | 25850 | 25850 | 25850 | 1 |
| 370 | 20230726 | 125300 | 3976189950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 371 | 20230726 | 125200 | 3976189950 | 25850 | 25750 | 25850 | 25750 | 1087 |
| 372 | 20230726 | 125100 | 3948195300 | 25750 | 25600 | 25750 | 25500 | 1462 |
| 373 | 20230726 | 125000 | 3910778150 | 25700 | 25650 | 25700 | 25500 | 1963 |
| 374 | 20230726 | 124900 | 3860623300 | 25950 | 25700 | 25950 | 25500 | 1225 |
| 375 | 20230726 | 124800 | 3829377350 | 25700 | 25900 | 25950 | 25500 | 1630 |
| 376 | 20230726 | 124700 | 3787609450 | 25900 | 25700 | 25900 | 25550 | 855 |
| 377 | 20230726 | 124600 | 3765713200 | 25700 | 25550 | 25700 | 25550 | 280 |
| 378 | 20230726 | 124500 | 3758534000 | 25550 | 25850 | 25850 | 25550 | 5037 |
| 379 | 20230726 | 124400 | 3628969300 | 26000 | 26000 | 26000 | 25850 | 79 |
| 380 | 20230726 | 124300 | 3626920000 | 26000 | 25850 | 26000 | 25800 | 1441 |
| 381 | 20230726 | 124200 | 3589547550 | 26000 | 25800 | 26000 | 25800 | 2031 |
| 382 | 20230726 | 124100 | 3536859000 | 25850 | 25850 | 25900 | 25800 | 164 |
| 383 | 20230726 | 124000 | 3532622000 | 25900 | 25850 | 25900 | 25850 | 98 |
| 384 | 20230726 | 123900 | 3530086200 | 25900 | 25800 | 25900 | 25800 | 921 |
| 385 | 20230726 | 123800 | 3506282450 | 25850 | 25900 | 25900 | 25800 | 285 |
| 386 | 20230726 | 123700 | 3498917100 | 25900 | 25850 | 25900 | 25850 | 18 |
| 387 | 20230726 | 123600 | 3498451750 | 25850 | 25900 | 25900 | 25850 | 365 |
| 388 | 20230726 | 123500 | 3489015950 | 25900 | 25900 | 25900 | 25900 | 112 |
| 389 | 20230726 | 123400 | 3486115150 | 25900 | 25900 | 25900 | 25900 | 203 |
| 390 | 20230726 | 123300 | 3480857450 | 25900 | 26000 | 26000 | 25900 | 911 |
| 391 | 20230726 | 123200 | 3457205850 | 26000 | 26000 | 26000 | 26000 | 986 |
| 392 | 20230726 | 123100 | 3431569850 | 26000 | 26100 | 26150 | 26000 | 289 |
| 393 | 20230726 | 123000 | 3424036050 | 26100 | 26050 | 26100 | 26000 | 101 |
| 394 | 20230726 | 122900 | 3421408450 | 26150 | 26150 | 26150 | 26150 | 407 |
| 395 | 20230726 | 122800 | 3410765400 | 26150 | 26150 | 26150 | 26150 | 311 |
| 396 | 20230726 | 122700 | 3402632750 | 26050 | 26050 | 26050 | 26050 | 1302 |
| 397 | 20230726 | 122600 | 3368715650 | 26050 | 26100 | 26100 | 26050 | 180 |
| 398 | 20230726 | 122500 | 3364024650 | 26050 | 26050 | 26050 | 26000 | 172 |
| 399 | 20230726 | 122400 | 3359544450 | 26100 | 26050 | 26100 | 26050 | 294 |
| 400 | 20230726 | 122300 | 3351885650 | 26100 | 26100 | 26100 | 26100 | 0 |
| 401 | 20230726 | 122200 | 3351885650 | 26100 | 26150 | 26150 | 26100 | 337 |
| 402 | 20230726 | 122100 | 3343080500 | 26150 | 26150 | 26150 | 26150 | 53 |
| 403 | 20230726 | 122000 | 3341694550 | 26150 | 26150 | 26150 | 26150 | 9 |
| 404 | 20230726 | 121900 | 3341459200 | 26200 | 26200 | 26200 | 26100 | 25 |
| 405 | 20230726 | 121800 | 3340806400 | 26150 | 26200 | 26200 | 26150 | 197 |
| 406 | 20230726 | 121700 | 3335650050 | 26200 | 26150 | 26200 | 26150 | 125 |
| 407 | 20230726 | 121600 | 3332375400 | 26100 | 26200 | 26200 | 26100 | 34 |
| 408 | 20230726 | 121500 | 3331486850 | 26150 | 26200 | 26200 | 26150 | 503 |
| 409 | 20230726 | 121400 | 3318331750 | 26200 | 26200 | 26200 | 26200 | 10 |
| 410 | 20230726 | 121300 | 3318069750 | 26200 | 26350 | 26350 | 26200 | 121 |
| 411 | 20230726 | 121200 | 3314897300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 412 | 20230726 | 121100 | 3314897300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 413 | 20230726 | 121000 | 3314897300 | 26400 | 26300 | 26450 | 26200 | 55 |
| 414 | 20230726 | 120900 | 3313443400 | 26300 | 26300 | 26300 | 26300 | 4 |
| 415 | 20230726 | 120800 | 3313338200 | 26150 | 26150 | 26150 | 26150 | 0 |
| 416 | 20230726 | 120700 | 3313338200 | 26150 | 26150 | 26150 | 26150 | 0 |
| 417 | 20230726 | 120600 | 3313338200 | 26150 | 26150 | 26150 | 26150 | 0 |
| 418 | 20230726 | 120500 | 3313338200 | 26150 | 26150 | 26150 | 26150 | 10 |
| 419 | 20230726 | 120400 | 3313076700 | 26150 | 26200 | 26200 | 26150 | 188 |
| 420 | 20230726 | 120300 | 3308158450 | 26200 | 26250 | 26250 | 26150 | 232 |
| 421 | 20230726 | 120200 | 3302083900 | 26300 | 26300 | 26350 | 26300 | 108 |
| 422 | 20230726 | 120100 | 3299243350 | 26350 | 26350 | 26400 | 26350 | 5 |
| 423 | 20230726 | 120000 | 3299111450 | 26400 | 26200 | 26400 | 26200 | 38 |
| 424 | 20230726 | 115900 | 3298112900 | 26200 | 26200 | 26200 | 26200 | 4 |
| 425 | 20230726 | 115800 | 3298008100 | 26200 | 26200 | 26200 | 26200 | 16 |
| 426 | 20230726 | 115700 | 3297588900 | 26200 | 26200 | 26200 | 26200 | 31 |
| 427 | 20230726 | 115600 | 3296776700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 428 | 20230726 | 115500 | 3296776700 | 26350 | 26350 | 26350 | 26250 | 317 |
| 429 | 20230726 | 115400 | 3288429000 | 26200 | 26350 | 26350 | 26200 | 6 |
| 430 | 20230726 | 115300 | 3288271650 | 26150 | 26200 | 26600 | 26150 | 1174 |
| 431 | 20230726 | 115200 | 3257346300 | 26250 | 26350 | 26350 | 26250 | 604 |
| 432 | 20230726 | 115100 | 3241475750 | 26350 | 26350 | 26350 | 26350 | 113 |
| 433 | 20230726 | 115000 | 3238498200 | 26350 | 26350 | 26350 | 26350 | 1 |
| 434 | 20230726 | 114900 | 3238471850 | 26350 | 26350 | 26350 | 26350 | 52 |
| 435 | 20230726 | 114800 | 3237101650 | 26450 | 26450 | 26450 | 26450 | 1 |
| 436 | 20230726 | 114700 | 3237075200 | 26350 | 26450 | 26450 | 26350 | 121 |
| 437 | 20230726 | 114600 | 3233881850 | 26350 | 26400 | 26400 | 26350 | 12 |
| 438 | 20230726 | 114500 | 3233565100 | 26400 | 26450 | 26450 | 26400 | 335 |
| 439 | 20230726 | 114400 | 3224720800 | 26450 | 26450 | 26450 | 26400 | 93 |
| 440 | 20230726 | 114300 | 3222262050 | 26400 | 26450 | 26450 | 26400 | 518 |
| 441 | 20230726 | 114200 | 3208563450 | 26450 | 26450 | 26450 | 26450 | 7 |
| 442 | 20230726 | 114100 | 3208378300 | 26450 | 26450 | 26450 | 26450 | 16 |
| 443 | 20230726 | 114000 | 3207955100 | 26550 | 26550 | 26550 | 26550 | 10 |
| 444 | 20230726 | 113900 | 3207689600 | 26400 | 26550 | 26550 | 26400 | 11 |
| 445 | 20230726 | 113800 | 3207397700 | 26400 | 26400 | 26400 | 26400 | 6 |
| 446 | 20230726 | 113700 | 3207239300 | 26500 | 26450 | 26500 | 26400 | 374 |
| 447 | 20230726 | 113600 | 3197333400 | 26500 | 26500 | 26500 | 26500 | 383 |
| 448 | 20230726 | 113500 | 3187183900 | 26500 | 26600 | 26600 | 26500 | 1196 |
| 449 | 20230726 | 113400 | 3155374950 | 26600 | 26500 | 26600 | 26500 | 128 |
| 450 | 20230726 | 113300 | 3151982850 | 26500 | 26550 | 26550 | 26500 | 1005 |
| 451 | 20230726 | 113200 | 3125350250 | 26550 | 26550 | 26550 | 26550 | 24 |
| 452 | 20230726 | 113100 | 3124713050 | 26600 | 26600 | 26600 | 26550 | 103 |
| 453 | 20230726 | 113000 | 3121977800 | 26600 | 26450 | 26600 | 26450 | 383 |
| 454 | 20230726 | 112900 | 3111815000 | 26450 | 26450 | 26450 | 26450 | 70 |
| 455 | 20230726 | 112800 | 3109963500 | 26450 | 26500 | 26500 | 26450 | 4 |
| 456 | 20230726 | 112700 | 3109857550 | 26500 | 26550 | 26650 | 26500 | 368 |
| 457 | 20230726 | 112600 | 3100096300 | 26550 | 26550 | 26550 | 26550 | 56 |
| 458 | 20230726 | 112500 | 3098609500 | 26550 | 26550 | 26550 | 26550 | 241 |
| 459 | 20230726 | 112400 | 3092210950 | 26700 | 26700 | 26700 | 26700 | 5 |
| 460 | 20230726 | 112300 | 3092077450 | 26700 | 26650 | 26700 | 26650 | 1237 |
| 461 | 20230726 | 112200 | 3059077100 | 26700 | 26450 | 26700 | 26350 | 2309 |
| 462 | 20230726 | 112100 | 2997864950 | 26450 | 26450 | 26450 | 26450 | 14 |
| 463 | 20230726 | 112000 | 2997494650 | 26450 | 26250 | 26450 | 26250 | 203 |
| 464 | 20230726 | 111900 | 2992126300 | 26200 | 26150 | 26200 | 26150 | 1396 |
| 465 | 20230726 | 111800 | 2955551200 | 26200 | 26250 | 26250 | 26200 | 1195 |
| 466 | 20230726 | 111700 | 2924202550 | 26250 | 26350 | 26350 | 26250 | 152 |
| 467 | 20230726 | 111600 | 2920199450 | 26250 | 26350 | 26350 | 26250 | 521 |
| 468 | 20230726 | 111500 | 2906482000 | 26350 | 26400 | 26400 | 26350 | 389 |
| 469 | 20230726 | 111400 | 2896226200 | 26500 | 26400 | 26500 | 26400 | 521 |
| 470 | 20230726 | 111300 | 2882424800 | 26500 | 26500 | 26500 | 26500 | 82 |
| 471 | 20230726 | 111200 | 2880251800 | 26600 | 26500 | 26600 | 26500 | 111 |
| 472 | 20230726 | 111100 | 2877303050 | 26500 | 26500 | 26500 | 26450 | 619 |
| 473 | 20230726 | 111000 | 2860899800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 474 | 20230726 | 110900 | 2860899800 | 26500 | 26200 | 26500 | 26200 | 77 |
| 475 | 20230726 | 110800 | 2858879950 | 26250 | 26500 | 26550 | 26100 | 407 |
| 476 | 20230726 | 110700 | 2848182250 | 26500 | 26300 | 26500 | 26300 | 396 |
| 477 | 20230726 | 110600 | 2837725400 | 26300 | 26350 | 26400 | 26300 | 252 |
| 478 | 20230726 | 110500 | 2831095750 | 26350 | 26350 | 26350 | 26350 | 14 |
| 479 | 20230726 | 110400 | 2830726850 | 26400 | 26300 | 26400 | 26200 | 24 |
| 480 | 20230726 | 110300 | 2830096500 | 26300 | 26250 | 26300 | 26100 | 82 |
| 481 | 20230726 | 110200 | 2827955000 | 26300 | 26250 | 26300 | 26250 | 6 |
| 482 | 20230726 | 110100 | 2827797400 | 26100 | 26300 | 26350 | 26100 | 103 |
| 483 | 20230726 | 110000 | 2825108400 | 26100 | 26250 | 26250 | 26100 | 28 |
| 484 | 20230726 | 105900 | 2824376500 | 26100 | 26250 | 26250 | 26100 | 529 |
| 485 | 20230726 | 105800 | 2810540200 | 26400 | 26400 | 26400 | 26400 | 83 |
| 486 | 20230726 | 105700 | 2808349000 | 26450 | 26350 | 26450 | 26300 | 3360 |
| 487 | 20230726 | 105600 | 2719708500 | 26350 | 26250 | 26350 | 26250 | 668 |
| 488 | 20230726 | 105500 | 2702172350 | 26300 | 26200 | 26300 | 26200 | 525 |
| 489 | 20230726 | 105400 | 2688391100 | 26150 | 26100 | 26150 | 26100 | 165 |
| 490 | 20230726 | 105300 | 2684081300 | 26100 | 26000 | 26100 | 26000 | 396 |
| 491 | 20230726 | 105200 | 2673766350 | 26000 | 25950 | 26000 | 25950 | 612 |
| 492 | 20230726 | 105100 | 2657869850 | 25900 | 25900 | 25900 | 25900 | 126 |
| 493 | 20230726 | 105000 | 2654606450 | 25900 | 25700 | 25900 | 25650 | 461 |
| 494 | 20230726 | 104900 | 2642722750 | 25600 | 25650 | 25700 | 25600 | 161 |
| 495 | 20230726 | 104800 | 2638588900 | 25650 | 25500 | 25650 | 25500 | 351 |
| 496 | 20230726 | 104700 | 2629609300 | 25400 | 25500 | 25550 | 25400 | 631 |
| 497 | 20230726 | 104600 | 2613534400 | 25450 | 25500 | 25500 | 25450 | 197 |
| 498 | 20230726 | 104500 | 2608512900 | 25500 | 25600 | 25600 | 25450 | 1247 |
| 499 | 20230726 | 104400 | 2576636750 | 25600 | 25700 | 25700 | 25600 | 157 |
| 500 | 20230726 | 104300 | 2572617450 | 25550 | 25600 | 25600 | 25500 | 1012 |
| 501 | 20230726 | 104200 | 2546791250 | 25500 | 25550 | 25550 | 25500 | 1028 |
| 502 | 20230726 | 104100 | 2520577200 | 25500 | 25500 | 25500 | 25500 | 866 |
| 503 | 20230726 | 104000 | 2498494200 | 25500 | 25500 | 25700 | 25500 | 132 |
| 504 | 20230726 | 103900 | 2495128000 | 25500 | 25600 | 25600 | 25500 | 1383 |
| 505 | 20230726 | 103800 | 2459824100 | 25600 | 25600 | 25600 | 25600 | 275 |
| 506 | 20230726 | 103700 | 2452784100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 507 | 20230726 | 103600 | 2452784100 | 25700 | 25650 | 25700 | 25650 | 209 |
| 508 | 20230726 | 103500 | 2447419250 | 25650 | 25700 | 25700 | 25650 | 8 |
| 509 | 20230726 | 103400 | 2447213950 | 25600 | 25750 | 25750 | 25600 | 486 |
| 510 | 20230726 | 103300 | 2434731650 | 25750 | 25750 | 25750 | 25750 | 729 |
| 511 | 20230726 | 103200 | 2415959900 | 25750 | 25750 | 25750 | 25750 | 78 |
| 512 | 20230726 | 103100 | 2413951400 | 25750 | 25550 | 25750 | 25550 | 121 |
| 513 | 20230726 | 103000 | 2410845300 | 25600 | 25600 | 25650 | 25300 | 4230 |
| 514 | 20230726 | 102900 | 2302809800 | 25600 | 25750 | 25750 | 25550 | 3788 |
| 515 | 20230726 | 102800 | 2205565500 | 25800 | 25800 | 25800 | 25800 | 156 |
| 516 | 20230726 | 102700 | 2201540700 | 25800 | 25850 | 25850 | 25750 | 3451 |
| 517 | 20230726 | 102600 | 2112608000 | 26000 | 26000 | 26000 | 26000 | 20 |
| 518 | 20230726 | 102500 | 2112088000 | 25850 | 25900 | 25900 | 25850 | 273 |
| 519 | 20230726 | 102400 | 2105026800 | 26000 | 25900 | 26000 | 25900 | 224 |
| 520 | 20230726 | 102300 | 2099223750 | 25950 | 26000 | 26050 | 25950 | 594 |
| 521 | 20230726 | 102200 | 2083804350 | 26000 | 26000 | 26000 | 26000 | 40 |
| 522 | 20230726 | 102100 | 2082764350 | 26000 | 25850 | 26000 | 25850 | 299 |
| 523 | 20230726 | 102000 | 2075018400 | 25950 | 25950 | 25950 | 25950 | 1 |
| 524 | 20230726 | 101900 | 2074992450 | 25850 | 25950 | 25950 | 25850 | 600 |
| 525 | 20230726 | 101800 | 2059447500 | 25950 | 25950 | 25950 | 25950 | 185 |
| 526 | 20230726 | 101700 | 2054646750 | 25950 | 26050 | 26050 | 25950 | 204 |
| 527 | 20230726 | 101600 | 2049346850 | 26100 | 26050 | 26100 | 26050 | 24 |
| 528 | 20230726 | 101500 | 2048721600 | 26050 | 25950 | 26050 | 25950 | 2 |
| 529 | 20230726 | 101400 | 2048669600 | 25950 | 25900 | 25950 | 25900 | 531 |
| 530 | 20230726 | 101300 | 2034890900 | 25900 | 25950 | 25950 | 25900 | 168 |
| 531 | 20230726 | 101200 | 2030539050 | 25950 | 25950 | 25950 | 25950 | 3 |
| 532 | 20230726 | 101100 | 2030461200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 533 | 20230726 | 101000 | 2030461200 | 25900 | 26000 | 26000 | 25900 | 157 |
| 534 | 20230726 | 100900 | 2026381050 | 26000 | 26100 | 26100 | 26000 | 573 |
| 535 | 20230726 | 100800 | 2011476450 | 26100 | 26050 | 26100 | 26050 | 869 |
| 536 | 20230726 | 100700 | 1988796350 | 25900 | 26000 | 26100 | 25900 | 527 |
| 537 | 20230726 | 100600 | 1975086400 | 25950 | 25900 | 25950 | 25900 | 90 |
| 538 | 20230726 | 100500 | 1972755100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 539 | 20230726 | 100400 | 1972755100 | 25850 | 26000 | 26000 | 25800 | 171 |
| 540 | 20230726 | 100300 | 1968326950 | 26000 | 26000 | 26000 | 25950 | 57 |
| 541 | 20230726 | 100200 | 1966846800 | 25800 | 25900 | 25900 | 25800 | 614 |
| 542 | 20230726 | 100100 | 1950969500 | 25900 | 25800 | 25900 | 25800 | 52 |
| 543 | 20230726 | 100000 | 1949625900 | 25800 | 25800 | 25800 | 25800 | 445 |
| 544 | 20230726 | 095900 | 1938144900 | 25800 | 25800 | 25900 | 25800 | 517 |
| 545 | 20230726 | 095800 | 1924793350 | 25800 | 25850 | 25850 | 25800 | 506 |
| 546 | 20230726 | 095700 | 1911737600 | 25800 | 25800 | 25800 | 25800 | 310 |
| 547 | 20230726 | 095600 | 1903739600 | 25800 | 25850 | 25900 | 25800 | 493 |
| 548 | 20230726 | 095500 | 1891007400 | 25850 | 25900 | 25900 | 25850 | 742 |
| 549 | 20230726 | 095400 | 1871797100 | 25900 | 25950 | 25950 | 25900 | 2172 |
| 550 | 20230726 | 095300 | 1815482800 | 25950 | 26000 | 26000 | 25950 | 133 |
| 551 | 20230726 | 095200 | 1812030800 | 26000 | 26000 | 26000 | 26000 | 304 |
| 552 | 20230726 | 095100 | 1804126800 | 26000 | 26050 | 26050 | 26000 | 520 |
| 553 | 20230726 | 095000 | 1790606300 | 26050 | 26050 | 26050 | 26050 | 304 |
| 554 | 20230726 | 094900 | 1782687100 | 26100 | 26050 | 26100 | 25950 | 355 |
| 555 | 20230726 | 094800 | 1773449300 | 26000 | 25800 | 26000 | 25800 | 189 |
| 556 | 20230726 | 094700 | 1768544000 | 25850 | 25850 | 25850 | 25850 | 148 |
| 557 | 20230726 | 094600 | 1764718200 | 25950 | 25900 | 25950 | 25800 | 453 |
| 558 | 20230726 | 094500 | 1753009050 | 25950 | 25850 | 25950 | 25850 | 602 |
| 559 | 20230726 | 094400 | 1737433850 | 25750 | 25750 | 25850 | 25750 | 446 |
| 560 | 20230726 | 094300 | 1725939550 | 25750 | 25900 | 26000 | 25750 | 1340 |
| 561 | 20230726 | 094200 | 1691297200 | 25800 | 25900 | 26050 | 25800 | 5036 |
| 562 | 20230726 | 094100 | 1561223800 | 25900 | 26100 | 26200 | 25900 | 4786 |
| 563 | 20230726 | 094000 | 1436731500 | 26200 | 26250 | 26350 | 26150 | 2805 |
| 564 | 20230726 | 093900 | 1363292400 | 26350 | 26350 | 26400 | 26250 | 1121 |
| 565 | 20230726 | 093800 | 1333821300 | 26250 | 26400 | 26400 | 26250 | 405 |
| 566 | 20230726 | 093700 | 1323167200 | 26350 | 26500 | 26500 | 26350 | 660 |
| 567 | 20230726 | 093600 | 1305770300 | 26500 | 26350 | 26500 | 26350 | 568 |
| 568 | 20230726 | 093500 | 1290801250 | 26400 | 26300 | 26450 | 26300 | 768 |
| 569 | 20230726 | 093400 | 1270553700 | 26300 | 26300 | 26650 | 26300 | 1514 |
| 570 | 20230726 | 093300 | 1230525800 | 26300 | 26450 | 26450 | 26300 | 2235 |
| 571 | 20230726 | 093200 | 1171580750 | 26450 | 26400 | 26600 | 26400 | 221 |
| 572 | 20230726 | 093100 | 1165738950 | 26400 | 26700 | 26700 | 26400 | 3899 |
| 573 | 20230726 | 093000 | 1062601150 | 26700 | 26600 | 26700 | 26550 | 1658 |
| 574 | 20230726 | 092900 | 1018534000 | 26600 | 26550 | 26600 | 26550 | 25 |
| 575 | 20230726 | 092800 | 1017870000 | 26550 | 26700 | 26850 | 26550 | 611 |
| 576 | 20230726 | 092700 | 1001561600 | 26550 | 26550 | 26600 | 26550 | 355 |
| 577 | 20230726 | 092600 | 992130600 | 26550 | 26600 | 26600 | 26550 | 593 |
| 578 | 20230726 | 092500 | 976378250 | 26600 | 26550 | 26650 | 26550 | 485 |
| 579 | 20230726 | 092400 | 963484350 | 26600 | 26600 | 26600 | 26600 | 380 |
| 580 | 20230726 | 092300 | 953376350 | 26700 | 26600 | 26750 | 26600 | 634 |
| 581 | 20230726 | 092200 | 936454600 | 26600 | 26600 | 26600 | 26500 | 822 |
| 582 | 20230726 | 092100 | 914663050 | 26600 | 26500 | 26650 | 26500 | 529 |
| 583 | 20230726 | 092000 | 900604600 | 26400 | 26450 | 26450 | 26400 | 831 |
| 584 | 20230726 | 091900 | 878665700 | 26450 | 26450 | 26450 | 26450 | 218 |
| 585 | 20230726 | 091800 | 872899600 | 26450 | 26450 | 26450 | 26350 | 162 |
| 586 | 20230726 | 091700 | 868626200 | 26550 | 26300 | 26550 | 26300 | 1087 |
| 587 | 20230726 | 091600 | 839932200 | 26300 | 26300 | 26300 | 26000 | 6747 |
| 588 | 20230726 | 091500 | 663569750 | 26250 | 26450 | 26500 | 26100 | 1404 |
| 589 | 20230726 | 091400 | 626673350 | 26400 | 26650 | 26650 | 26350 | 1071 |
| 590 | 20230726 | 091300 | 598380450 | 26650 | 26700 | 26700 | 26500 | 1229 |
| 591 | 20230726 | 091200 | 565720250 | 26700 | 26500 | 26700 | 26500 | 957 |
| 592 | 20230726 | 091100 | 540316950 | 26450 | 26850 | 26850 | 26450 | 2018 |
| 593 | 20230726 | 091000 | 486614800 | 26850 | 26550 | 27300 | 26550 | 1532 |
| 594 | 20230726 | 090900 | 445478200 | 26550 | 26450 | 26650 | 26450 | 273 |
| 595 | 20230726 | 090800 | 438233100 | 26500 | 26450 | 26500 | 26400 | 1022 |
| 596 | 20230726 | 090700 | 411190600 | 26400 | 26700 | 26700 | 26350 | 4183 |
| 597 | 20230726 | 090600 | 300652950 | 26550 | 26850 | 26850 | 26550 | 2584 |
| 598 | 20230726 | 090500 | 231771900 | 26850 | 26650 | 26850 | 26600 | 1235 |
| 599 | 20230726 | 090400 | 198787900 | 26650 | 26850 | 26850 | 26650 | 948 |
| 600 | 20230726 | 090300 | 173457050 | 26850 | 26950 | 27050 | 26800 | 841 |
| 601 | 20230726 | 090200 | 150895500 | 26900 | 26950 | 27450 | 26800 | 2041 |
| 602 | 20230726 | 090100 | 95831550 | 26850 | 26800 | 26950 | 26700 | 2439 |
| 603 | 20230726 | 090000 | 30434600 | 26800 | 27200 | 27450 | 26800 | 1120 |