32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 4866 |
| 3 | 20230726 | 190500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230726 | 190400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230726 | 190300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230726 | 190200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230726 | 190100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230726 | 190000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230726 | 185900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230726 | 185800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230726 | 185700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230726 | 185600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230726 | 185500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230726 | 185400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230726 | 185300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230726 | 185200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230726 | 185100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230726 | 185000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230726 | 184900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230726 | 184800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230726 | 184700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230726 | 184600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230726 | 184500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230726 | 184400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230726 | 184300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230726 | 184200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230726 | 184100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230726 | 184000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230726 | 183900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230726 | 183800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230726 | 183700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230726 | 183600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 4866 |
| 33 | 20230726 | 183500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230726 | 183400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230726 | 183300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230726 | 183200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230726 | 183100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230726 | 183000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230726 | 182900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230726 | 182800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230726 | 182700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230726 | 182600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230726 | 182500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230726 | 182400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230726 | 182300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230726 | 182200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230726 | 182100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230726 | 182000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230726 | 181900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230726 | 181800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230726 | 181700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230726 | 181600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230726 | 181500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230726 | 181400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230726 | 181300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230726 | 181200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230726 | 181100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230726 | 181000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230726 | 180900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230726 | 180800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230726 | 180700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230726 | 180600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 4866 |
| 63 | 20230726 | 180500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230726 | 180400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230726 | 180300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230726 | 180200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230726 | 180100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230726 | 180000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230726 | 175900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230726 | 175800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230726 | 175700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230726 | 175600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230726 | 175500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230726 | 175400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230726 | 175300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230726 | 175200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230726 | 175100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230726 | 175000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230726 | 174900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230726 | 174800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230726 | 174700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230726 | 174600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230726 | 174500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230726 | 174400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230726 | 174300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230726 | 174200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230726 | 174100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230726 | 174000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230726 | 173900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230726 | 173800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230726 | 173700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230726 | 173600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 4866 |
| 93 | 20230726 | 173500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230726 | 173400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230726 | 173300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230726 | 173200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230726 | 173100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230726 | 173000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230726 | 172900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230726 | 172800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230726 | 172700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230726 | 172600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230726 | 172500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230726 | 172400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230726 | 172300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230726 | 172200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230726 | 172100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230726 | 172000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230726 | 171900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230726 | 171800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230726 | 171700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230726 | 171600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230726 | 171500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230726 | 171400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230726 | 171300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230726 | 171200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230726 | 171100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230726 | 171000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230726 | 170900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230726 | 170800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230726 | 170700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230726 | 170600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 4866 |
| 123 | 20230726 | 170500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230726 | 170400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230726 | 170300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230726 | 170200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230726 | 170100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230726 | 170000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230726 | 165900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230726 | 165800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230726 | 165700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230726 | 165600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230726 | 165500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230726 | 165400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230726 | 165300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230726 | 165200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230726 | 165100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230726 | 165000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230726 | 164900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230726 | 164800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230726 | 164700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230726 | 164600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230726 | 164500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230726 | 164400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230726 | 164300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230726 | 164200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230726 | 164100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230726 | 164000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230726 | 163900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230726 | 163800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230726 | 163700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230726 | 163600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 4866 |
| 153 | 20230726 | 163500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230726 | 163400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230726 | 163300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230726 | 163200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230726 | 163100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230726 | 163000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230726 | 162900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230726 | 162800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230726 | 162700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230726 | 162600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230726 | 162500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230726 | 162400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230726 | 162300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230726 | 162200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230726 | 162100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230726 | 162000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230726 | 161900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230726 | 161800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230726 | 161700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230726 | 161600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230726 | 161500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230726 | 161400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230726 | 161300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230726 | 161200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230726 | 161100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230726 | 161000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230726 | 160900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230726 | 160800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230726 | 160700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230726 | 160600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 4866 |
| 183 | 20230726 | 160500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230726 | 160400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230726 | 160300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230726 | 160200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230726 | 160100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230726 | 160000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230726 | 155900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230726 | 155800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230726 | 155700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230726 | 155600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230726 | 155500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230726 | 155400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230726 | 155300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230726 | 155200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230726 | 155100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230726 | 155000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230726 | 154900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230726 | 154800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230726 | 154700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230726 | 154600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230726 | 154500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20230726 | 154400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230726 | 154300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230726 | 154200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230726 | 154100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230726 | 154000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230726 | 153900 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230726 | 153800 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230726 | 153700 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230726 | 153600 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 4866 |
| 213 | 20230726 | 153500 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230726 | 153400 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20230726 | 153300 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20230726 | 153200 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20230726 | 153100 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20230726 | 153000 | 7784672750 | 26500 | 26500 | 26500 | 26500 | 4866 |
| 219 | 20230726 | 152900 | 7655723750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20230726 | 152800 | 7655723750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20230726 | 152700 | 7655723750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20230726 | 152600 | 7655723750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20230726 | 152500 | 7655723750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20230726 | 152400 | 7655723750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20230726 | 152300 | 7655723750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20230726 | 152200 | 7655723750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20230726 | 152100 | 7655723750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 228 | 20230726 | 152000 | 7655723750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 229 | 20230726 | 151900 | 7655723750 | 26650 | 26650 | 26650 | 26600 | 452 |
| 230 | 20230726 | 151800 | 7643680200 | 26600 | 26650 | 26650 | 26600 | 608 |
| 231 | 20230726 | 151700 | 7627498250 | 26650 | 26650 | 26650 | 26600 | 345 |
| 232 | 20230726 | 151600 | 7618311500 | 26650 | 26650 | 26650 | 26650 | 27 |
| 233 | 20230726 | 151500 | 7617591950 | 26650 | 26650 | 26650 | 26650 | 17 |
| 234 | 20230726 | 151400 | 7617138900 | 26650 | 26650 | 26650 | 26600 | 232 |
| 235 | 20230726 | 151300 | 7610958600 | 26600 | 26550 | 26650 | 26550 | 767 |
| 236 | 20230726 | 151200 | 7590522800 | 26550 | 26600 | 26600 | 26550 | 545 |
| 237 | 20230726 | 151100 | 7576033450 | 26600 | 26550 | 26600 | 26500 | 1289 |
| 238 | 20230726 | 151000 | 7541810200 | 26550 | 26550 | 26600 | 26550 | 1321 |
| 239 | 20230726 | 150900 | 7506679950 | 26600 | 26450 | 26600 | 26450 | 440 |
| 240 | 20230726 | 150800 | 7495005750 | 26450 | 26500 | 26500 | 26450 | 637 |
| 241 | 20230726 | 150700 | 7478157000 | 26500 | 26500 | 26550 | 26450 | 352 |
| 242 | 20230726 | 150600 | 7468834150 | 26500 | 26450 | 26600 | 26400 | 2025 |
| 243 | 20230726 | 150500 | 7415119850 | 26600 | 26650 | 26650 | 26450 | 5395 |
| 244 | 20230726 | 150400 | 7271847550 | 26600 | 26600 | 26650 | 26600 | 1046 |
| 245 | 20230726 | 150300 | 7244023850 | 26600 | 26600 | 26600 | 26550 | 555 |
| 246 | 20230726 | 150200 | 7229265500 | 26650 | 26600 | 26650 | 26600 | 524 |
| 247 | 20230726 | 150100 | 7215326950 | 26600 | 26600 | 26650 | 26550 | 1017 |
| 248 | 20230726 | 150000 | 7188283800 | 26650 | 26450 | 26650 | 26450 | 475 |
| 249 | 20230726 | 145900 | 7175697000 | 26450 | 26450 | 26450 | 26450 | 390 |
| 250 | 20230726 | 145800 | 7165381500 | 26450 | 26550 | 26600 | 26450 | 1228 |
| 251 | 20230726 | 145700 | 7132829700 | 26500 | 26450 | 26650 | 26450 | 1228 |
| 252 | 20230726 | 145600 | 7100260950 | 26450 | 26400 | 26500 | 26400 | 1075 |
| 253 | 20230726 | 145500 | 7071857450 | 26400 | 26400 | 26500 | 26400 | 464 |
| 254 | 20230726 | 145400 | 7059603350 | 26400 | 26350 | 26500 | 26350 | 469 |
| 255 | 20230726 | 145300 | 7047206300 | 26350 | 26300 | 26400 | 26300 | 708 |
| 256 | 20230726 | 145200 | 7028548700 | 26300 | 26350 | 26400 | 26300 | 2284 |
| 257 | 20230726 | 145100 | 6968424750 | 26350 | 26400 | 26400 | 26350 | 1554 |
| 258 | 20230726 | 145000 | 6927464600 | 26450 | 26300 | 26450 | 26300 | 1255 |
| 259 | 20230726 | 144900 | 6894402050 | 26300 | 26300 | 26300 | 26300 | 839 |
| 260 | 20230726 | 144800 | 6872336350 | 26350 | 26300 | 26350 | 26300 | 734 |
| 261 | 20230726 | 144700 | 6853031800 | 26350 | 26350 | 26400 | 26300 | 581 |
| 262 | 20230726 | 144600 | 6837728850 | 26350 | 26350 | 26450 | 26300 | 2489 |
| 263 | 20230726 | 144500 | 6772156850 | 26350 | 26350 | 26400 | 26350 | 461 |
| 264 | 20230726 | 144400 | 6759999650 | 26350 | 26400 | 26450 | 26350 | 512 |
| 265 | 20230726 | 144300 | 6746483850 | 26400 | 26400 | 26450 | 26350 | 489 |
| 266 | 20230726 | 144200 | 6733588700 | 26400 | 26450 | 26450 | 26350 | 835 |
| 267 | 20230726 | 144100 | 6711534950 | 26450 | 26450 | 26500 | 26450 | 507 |
| 268 | 20230726 | 144000 | 6698121350 | 26450 | 26400 | 26450 | 26400 | 768 |
| 269 | 20230726 | 143900 | 6677828550 | 26400 | 26400 | 26450 | 26400 | 354 |
| 270 | 20230726 | 143800 | 6668482050 | 26450 | 26450 | 26500 | 26400 | 549 |
| 271 | 20230726 | 143700 | 6653967600 | 26450 | 26500 | 26500 | 26400 | 616 |
| 272 | 20230726 | 143600 | 6637676950 | 26450 | 26400 | 26500 | 26400 | 488 |
| 273 | 20230726 | 143500 | 6624779100 | 26450 | 26450 | 26450 | 26400 | 242 |
| 274 | 20230726 | 143400 | 6618385250 | 26400 | 26450 | 26500 | 26400 | 425 |
| 275 | 20230726 | 143300 | 6607156050 | 26400 | 26450 | 26500 | 26350 | 589 |
| 276 | 20230726 | 143200 | 6591602500 | 26450 | 26500 | 26500 | 26400 | 1456 |
| 277 | 20230726 | 143100 | 6553140350 | 26450 | 26500 | 26500 | 26450 | 754 |
| 278 | 20230726 | 143000 | 6533193800 | 26500 | 26450 | 26550 | 26450 | 597 |
| 279 | 20230726 | 142900 | 6517373050 | 26500 | 26500 | 26550 | 26450 | 524 |
| 280 | 20230726 | 142800 | 6503486500 | 26500 | 26450 | 26550 | 26450 | 542 |
| 281 | 20230726 | 142700 | 6489128550 | 26550 | 26500 | 26600 | 26450 | 598 |
| 282 | 20230726 | 142600 | 6473277050 | 26550 | 26550 | 26550 | 26450 | 603 |
| 283 | 20230726 | 142500 | 6457294400 | 26550 | 26450 | 26550 | 26450 | 551 |
| 284 | 20230726 | 142400 | 6442704000 | 26550 | 26450 | 26600 | 26450 | 619 |
| 285 | 20230726 | 142300 | 6426301950 | 26550 | 26450 | 26600 | 26450 | 387 |
| 286 | 20230726 | 142200 | 6416054250 | 26450 | 26450 | 26500 | 26400 | 953 |
| 287 | 20230726 | 142100 | 6390860700 | 26450 | 26500 | 26500 | 26400 | 533 |
| 288 | 20230726 | 142000 | 6376756550 | 26550 | 26550 | 26650 | 26550 | 460 |
| 289 | 20230726 | 141900 | 6364532100 | 26550 | 26650 | 26650 | 26500 | 572 |
| 290 | 20230726 | 141800 | 6349334350 | 26650 | 26550 | 26700 | 26550 | 649 |
| 291 | 20230726 | 141700 | 6332049550 | 26650 | 26550 | 26650 | 26500 | 431 |
| 292 | 20230726 | 141600 | 6320596150 | 26500 | 26500 | 26550 | 26450 | 509 |
| 293 | 20230726 | 141500 | 6307106550 | 26500 | 26400 | 26500 | 26350 | 2195 |
| 294 | 20230726 | 141400 | 6249137050 | 26450 | 26450 | 26500 | 26400 | 531 |
| 295 | 20230726 | 141300 | 6235086550 | 26500 | 26450 | 26500 | 26450 | 512 |
| 296 | 20230726 | 141200 | 6221531850 | 26450 | 26400 | 26450 | 26400 | 560 |
| 297 | 20230726 | 141100 | 6206720250 | 26450 | 26450 | 26450 | 26400 | 271 |
| 298 | 20230726 | 141000 | 6199556700 | 26450 | 26500 | 26550 | 26400 | 395 |
| 299 | 20230726 | 140900 | 6189101500 | 26500 | 26400 | 26500 | 26400 | 411 |
| 300 | 20230726 | 140800 | 6178227400 | 26450 | 26500 | 26500 | 26400 | 313 |
| 301 | 20230726 | 140700 | 6169953350 | 26500 | 26450 | 26500 | 26400 | 794 |
| 302 | 20230726 | 140600 | 6148938700 | 26450 | 26500 | 26500 | 26400 | 945 |
| 303 | 20230726 | 140500 | 6123924400 | 26500 | 26500 | 26600 | 26500 | 430 |
| 304 | 20230726 | 140400 | 6112508750 | 26500 | 26450 | 26600 | 26450 | 259 |
| 305 | 20230726 | 140300 | 6105643200 | 26400 | 26450 | 26600 | 26400 | 1702 |
| 306 | 20230726 | 140200 | 6060597300 | 26500 | 26500 | 26600 | 26450 | 3172 |
| 307 | 20230726 | 140100 | 5976535200 | 26500 | 26550 | 26600 | 26500 | 503 |
| 308 | 20230726 | 140000 | 5963188100 | 26550 | 26550 | 26600 | 26500 | 932 |
| 309 | 20230726 | 135900 | 5938438500 | 26600 | 26600 | 26650 | 26600 | 860 |
| 310 | 20230726 | 135800 | 5915561000 | 26600 | 26500 | 26600 | 26500 | 842 |
| 311 | 20230726 | 135700 | 5893228200 | 26500 | 26600 | 26600 | 26450 | 1826 |
| 312 | 20230726 | 135600 | 5844776000 | 26600 | 26650 | 26700 | 26600 | 590 |
| 313 | 20230726 | 135500 | 5829042100 | 26700 | 26650 | 26700 | 26500 | 3532 |
| 314 | 20230726 | 135400 | 5735247000 | 26650 | 26700 | 26700 | 26650 | 237 |
| 315 | 20230726 | 135300 | 5728928200 | 26700 | 26800 | 26800 | 26700 | 784 |
| 316 | 20230726 | 135200 | 5707959050 | 26800 | 26850 | 26850 | 26800 | 469 |
| 317 | 20230726 | 135100 | 5695389400 | 26850 | 26900 | 26900 | 26850 | 1145 |
| 318 | 20230726 | 135000 | 5664628000 | 26900 | 27000 | 27000 | 26900 | 355 |
| 319 | 20230726 | 134900 | 5655076950 | 27050 | 26950 | 27050 | 26950 | 209 |
| 320 | 20230726 | 134800 | 5649437500 | 27000 | 26950 | 27000 | 26950 | 327 |
| 321 | 20230726 | 134700 | 5640611200 | 26900 | 26950 | 27000 | 26900 | 732 |
| 322 | 20230726 | 134600 | 5620897450 | 26900 | 26950 | 26950 | 26900 | 209 |
| 323 | 20230726 | 134500 | 5615270700 | 26900 | 26900 | 26950 | 26900 | 231 |
| 324 | 20230726 | 134400 | 5609056650 | 26900 | 26950 | 26950 | 26900 | 468 |
| 325 | 20230726 | 134300 | 5596466950 | 26900 | 26950 | 26950 | 26900 | 64 |
| 326 | 20230726 | 134200 | 5594745000 | 26950 | 26950 | 26950 | 26900 | 293 |
| 327 | 20230726 | 134100 | 5586851050 | 26900 | 26850 | 26950 | 26850 | 336 |
| 328 | 20230726 | 134000 | 5577819600 | 26950 | 27000 | 27000 | 26850 | 1247 |
| 329 | 20230726 | 133900 | 5544297750 | 26950 | 26900 | 27000 | 26900 | 271 |
| 330 | 20230726 | 133800 | 5536994700 | 26900 | 27000 | 27000 | 26900 | 642 |
| 331 | 20230726 | 133700 | 5519702600 | 26950 | 27000 | 27000 | 26950 | 435 |
| 332 | 20230726 | 133600 | 5507957850 | 27000 | 27000 | 27050 | 27000 | 490 |
| 333 | 20230726 | 133500 | 5494718000 | 27100 | 27150 | 27150 | 26950 | 612 |
| 334 | 20230726 | 133400 | 5478156250 | 27150 | 27050 | 27150 | 27050 | 476 |
| 335 | 20230726 | 133300 | 5465250050 | 27050 | 26900 | 27050 | 26900 | 926 |
| 336 | 20230726 | 133200 | 5440237550 | 26900 | 26950 | 26950 | 26900 | 361 |
| 337 | 20230726 | 133100 | 5430514950 | 26950 | 27000 | 27000 | 26950 | 421 |
| 338 | 20230726 | 133000 | 5419168950 | 26950 | 27000 | 27000 | 26950 | 61 |
| 339 | 20230726 | 132900 | 5417524350 | 27000 | 27000 | 27000 | 27000 | 291 |
| 340 | 20230726 | 132800 | 5409667350 | 27000 | 26950 | 27050 | 26950 | 659 |
| 341 | 20230726 | 132700 | 5391879400 | 26950 | 26950 | 26950 | 26900 | 324 |
| 342 | 20230726 | 132600 | 5383159400 | 26900 | 26950 | 27000 | 26900 | 706 |
| 343 | 20230726 | 132500 | 5364144500 | 26950 | 27100 | 27100 | 26950 | 443 |
| 344 | 20230726 | 132400 | 5352174050 | 27100 | 26850 | 27100 | 26850 | 860 |
| 345 | 20230726 | 132300 | 5328998350 | 26800 | 26850 | 26850 | 26800 | 160 |
| 346 | 20230726 | 132200 | 5324705700 | 26900 | 26900 | 26900 | 26900 | 281 |
| 347 | 20230726 | 132100 | 5317146800 | 26950 | 27000 | 27100 | 26950 | 1352 |
| 348 | 20230726 | 132000 | 5280707150 | 27100 | 26950 | 27100 | 26950 | 3166 |
| 349 | 20230726 | 131900 | 5195222950 | 26950 | 26850 | 26950 | 26850 | 1252 |
| 350 | 20230726 | 131800 | 5161552400 | 26850 | 26850 | 26850 | 26850 | 894 |
| 351 | 20230726 | 131700 | 5137548500 | 26850 | 26750 | 26850 | 26750 | 1034 |
| 352 | 20230726 | 131600 | 5109845750 | 26700 | 26700 | 26750 | 26700 | 608 |
| 353 | 20230726 | 131500 | 5093611650 | 26700 | 26600 | 26700 | 26600 | 444 |
| 354 | 20230726 | 131400 | 5081775600 | 26650 | 26600 | 26650 | 26550 | 1018 |
| 355 | 20230726 | 131300 | 5054717500 | 26600 | 26650 | 26650 | 26600 | 373 |
| 356 | 20230726 | 131200 | 5044780350 | 26650 | 26650 | 26700 | 26600 | 611 |
| 357 | 20230726 | 131100 | 5028490900 | 26650 | 26600 | 26700 | 26550 | 658 |
| 358 | 20230726 | 131000 | 5010971800 | 26600 | 26550 | 26650 | 26500 | 578 |
| 359 | 20230726 | 130900 | 4995609000 | 26550 | 26650 | 26650 | 26550 | 323 |
| 360 | 20230726 | 130800 | 4987024550 | 26550 | 26450 | 26700 | 26400 | 2856 |
| 361 | 20230726 | 130700 | 4911180600 | 26450 | 26500 | 26500 | 26450 | 1116 |
| 362 | 20230726 | 130600 | 4881634200 | 26550 | 26600 | 26600 | 26500 | 552 |
| 363 | 20230726 | 130500 | 4866988300 | 26550 | 26600 | 26650 | 26550 | 385 |
| 364 | 20230726 | 130400 | 4856760400 | 26650 | 26600 | 26700 | 26550 | 503 |
| 365 | 20230726 | 130300 | 4843376400 | 26650 | 26500 | 26650 | 26500 | 1777 |
| 366 | 20230726 | 130200 | 4796231800 | 26500 | 26550 | 26550 | 26500 | 767 |
| 367 | 20230726 | 130100 | 4775876750 | 26600 | 26550 | 26600 | 26550 | 515 |
| 368 | 20230726 | 130000 | 4762199700 | 26550 | 26600 | 26600 | 26550 | 383 |
| 369 | 20230726 | 125900 | 4752026700 | 26550 | 26600 | 26650 | 26550 | 707 |
| 370 | 20230726 | 125800 | 4733223000 | 26600 | 26700 | 26700 | 26600 | 948 |
| 371 | 20230726 | 125700 | 4708005850 | 26650 | 26700 | 26700 | 26600 | 825 |
| 372 | 20230726 | 125600 | 4686020300 | 26650 | 26700 | 26750 | 26600 | 630 |
| 373 | 20230726 | 125500 | 4669217650 | 26750 | 26750 | 26800 | 26700 | 619 |
| 374 | 20230726 | 125400 | 4652672150 | 26750 | 26650 | 26750 | 26650 | 1352 |
| 375 | 20230726 | 125300 | 4616576150 | 26650 | 26700 | 26700 | 26600 | 245 |
| 376 | 20230726 | 125200 | 4610047900 | 26700 | 26650 | 26700 | 26650 | 385 |
| 377 | 20230726 | 125100 | 4599787500 | 26650 | 26600 | 26650 | 26600 | 251 |
| 378 | 20230726 | 125000 | 4593110750 | 26650 | 26600 | 26650 | 26600 | 97 |
| 379 | 20230726 | 124900 | 4590530150 | 26600 | 26600 | 26700 | 26500 | 2425 |
| 380 | 20230726 | 124800 | 4526224400 | 26700 | 26700 | 26700 | 26650 | 45 |
| 381 | 20230726 | 124700 | 4525023500 | 26700 | 26550 | 26700 | 26550 | 316 |
| 382 | 20230726 | 124600 | 4516618450 | 26550 | 26550 | 26550 | 26550 | 463 |
| 383 | 20230726 | 124500 | 4504325800 | 26700 | 26650 | 26700 | 26350 | 9287 |
| 384 | 20230726 | 124400 | 4258067150 | 26700 | 26650 | 26700 | 26650 | 64 |
| 385 | 20230726 | 124300 | 4256361500 | 26700 | 26650 | 26700 | 26650 | 350 |
| 386 | 20230726 | 124200 | 4247029800 | 26700 | 26650 | 26700 | 26650 | 71 |
| 387 | 20230726 | 124100 | 4245136900 | 26700 | 26650 | 26700 | 26650 | 111 |
| 388 | 20230726 | 124000 | 4242178450 | 26650 | 26650 | 26650 | 26650 | 135 |
| 389 | 20230726 | 123900 | 4238580700 | 26700 | 26700 | 26700 | 26700 | 103 |
| 390 | 20230726 | 123800 | 4235830600 | 26750 | 26700 | 26750 | 26700 | 21 |
| 391 | 20230726 | 123700 | 4235269850 | 26700 | 26700 | 26700 | 26650 | 226 |
| 392 | 20230726 | 123600 | 4229235700 | 26750 | 26700 | 26750 | 26700 | 323 |
| 393 | 20230726 | 123500 | 4220610600 | 26700 | 26850 | 26850 | 26700 | 339 |
| 394 | 20230726 | 123400 | 4211544300 | 26750 | 26750 | 26850 | 26750 | 237 |
| 395 | 20230726 | 123300 | 4205204350 | 26850 | 26750 | 26850 | 26750 | 82 |
| 396 | 20230726 | 123200 | 4203010150 | 26750 | 26750 | 26750 | 26750 | 170 |
| 397 | 20230726 | 123100 | 4198462650 | 26850 | 26750 | 26850 | 26650 | 994 |
| 398 | 20230726 | 123000 | 4171929300 | 26750 | 26850 | 26850 | 26750 | 651 |
| 399 | 20230726 | 122900 | 4154477900 | 26850 | 26800 | 26850 | 26800 | 147 |
| 400 | 20230726 | 122800 | 4150533000 | 26800 | 26800 | 26800 | 26800 | 426 |
| 401 | 20230726 | 122700 | 4139116200 | 26800 | 26900 | 26900 | 26800 | 103 |
| 402 | 20230726 | 122600 | 4136354800 | 26900 | 26750 | 26900 | 26750 | 941 |
| 403 | 20230726 | 122500 | 4111182900 | 26750 | 26850 | 26850 | 26750 | 872 |
| 404 | 20230726 | 122400 | 4087836300 | 26850 | 26850 | 26900 | 26800 | 564 |
| 405 | 20230726 | 122300 | 4072694750 | 26850 | 26850 | 26850 | 26850 | 152 |
| 406 | 20230726 | 122200 | 4068613550 | 26850 | 26800 | 26850 | 26800 | 113 |
| 407 | 20230726 | 122100 | 4065579800 | 26800 | 26800 | 26850 | 26800 | 251 |
| 408 | 20230726 | 122000 | 4058852650 | 26850 | 26800 | 26850 | 26800 | 33 |
| 409 | 20230726 | 121900 | 4057966900 | 26800 | 26800 | 26800 | 26800 | 40 |
| 410 | 20230726 | 121800 | 4056894900 | 26800 | 26850 | 26850 | 26800 | 221 |
| 411 | 20230726 | 121700 | 4050971650 | 26850 | 26850 | 26850 | 26850 | 50 |
| 412 | 20230726 | 121600 | 4049629150 | 26850 | 26800 | 26850 | 26750 | 481 |
| 413 | 20230726 | 121500 | 4036737850 | 26800 | 26900 | 26900 | 26800 | 815 |
| 414 | 20230726 | 121400 | 4014874100 | 26850 | 26950 | 26950 | 26850 | 521 |
| 415 | 20230726 | 121300 | 4000856800 | 26950 | 26950 | 26950 | 26950 | 118 |
| 416 | 20230726 | 121200 | 3997676700 | 26900 | 26900 | 26900 | 26900 | 139 |
| 417 | 20230726 | 121100 | 3993937600 | 26900 | 26950 | 26950 | 26900 | 167 |
| 418 | 20230726 | 121000 | 3989440400 | 26950 | 26950 | 26950 | 26950 | 152 |
| 419 | 20230726 | 120900 | 3985344000 | 26950 | 26900 | 26950 | 26900 | 312 |
| 420 | 20230726 | 120800 | 3976948200 | 26900 | 26900 | 26900 | 26900 | 282 |
| 421 | 20230726 | 120700 | 3969362400 | 26900 | 26900 | 26900 | 26900 | 106 |
| 422 | 20230726 | 120600 | 3966511000 | 26900 | 26850 | 26900 | 26850 | 108 |
| 423 | 20230726 | 120500 | 3963610450 | 26900 | 26850 | 26900 | 26850 | 36 |
| 424 | 20230726 | 120400 | 3962643450 | 26850 | 26850 | 26900 | 26850 | 36 |
| 425 | 20230726 | 120300 | 3961676350 | 26850 | 26900 | 26900 | 26850 | 364 |
| 426 | 20230726 | 120200 | 3951902900 | 26900 | 26900 | 26900 | 26900 | 7 |
| 427 | 20230726 | 120100 | 3951714600 | 26900 | 26950 | 26950 | 26900 | 168 |
| 428 | 20230726 | 120000 | 3947194750 | 26950 | 26950 | 26950 | 26900 | 679 |
| 429 | 20230726 | 115900 | 3928927800 | 26950 | 26950 | 26950 | 26950 | 142 |
| 430 | 20230726 | 115800 | 3925100900 | 26900 | 26950 | 26950 | 26900 | 121 |
| 431 | 20230726 | 115700 | 3921840000 | 26900 | 26950 | 26950 | 26900 | 140 |
| 432 | 20230726 | 115600 | 3918072050 | 26900 | 26850 | 26950 | 26850 | 108 |
| 433 | 20230726 | 115500 | 3915164950 | 26850 | 26850 | 26850 | 26850 | 54 |
| 434 | 20230726 | 115400 | 3913715050 | 26900 | 26950 | 26950 | 26900 | 601 |
| 435 | 20230726 | 115300 | 3897547300 | 26950 | 26950 | 26950 | 26950 | 216 |
| 436 | 20230726 | 115200 | 3891726100 | 26950 | 26950 | 26950 | 26950 | 542 |
| 437 | 20230726 | 115100 | 3877119200 | 26950 | 27000 | 27000 | 26950 | 340 |
| 438 | 20230726 | 115000 | 3867940250 | 27050 | 27050 | 27050 | 27000 | 56 |
| 439 | 20230726 | 114900 | 3866425550 | 27050 | 27050 | 27050 | 27050 | 360 |
| 440 | 20230726 | 114800 | 3856687550 | 27050 | 27050 | 27050 | 27050 | 27 |
| 441 | 20230726 | 114700 | 3855957200 | 27050 | 27150 | 27150 | 27050 | 105 |
| 442 | 20230726 | 114600 | 3853115750 | 27150 | 27150 | 27150 | 27150 | 1299 |
| 443 | 20230726 | 114500 | 3817847900 | 27150 | 27050 | 27150 | 27050 | 73 |
| 444 | 20230726 | 114400 | 3815872750 | 27050 | 27200 | 27200 | 27050 | 1607 |
| 445 | 20230726 | 114300 | 3772250100 | 27200 | 27150 | 27200 | 27150 | 253 |
| 446 | 20230726 | 114200 | 3765374050 | 27150 | 27150 | 27150 | 27100 | 110 |
| 447 | 20230726 | 114100 | 3762387950 | 27100 | 27100 | 27150 | 27100 | 196 |
| 448 | 20230726 | 114000 | 3757073100 | 27100 | 27050 | 27100 | 27000 | 647 |
| 449 | 20230726 | 113900 | 3739569200 | 27050 | 26900 | 27050 | 26900 | 228 |
| 450 | 20230726 | 113800 | 3733415800 | 26900 | 26900 | 26950 | 26900 | 111 |
| 451 | 20230726 | 113700 | 3730429750 | 26850 | 26850 | 26950 | 26850 | 314 |
| 452 | 20230726 | 113600 | 3721989250 | 26900 | 26900 | 26900 | 26900 | 281 |
| 453 | 20230726 | 113500 | 3714430350 | 26950 | 27000 | 27000 | 26950 | 103 |
| 454 | 20230726 | 113400 | 3711654050 | 27000 | 26900 | 27000 | 26900 | 546 |
| 455 | 20230726 | 113300 | 3696917700 | 26900 | 26850 | 26900 | 26850 | 894 |
| 456 | 20230726 | 113200 | 3672870000 | 26850 | 26850 | 26900 | 26850 | 235 |
| 457 | 20230726 | 113100 | 3666555700 | 26850 | 26900 | 26900 | 26850 | 138 |
| 458 | 20230726 | 113000 | 3662844050 | 26850 | 26900 | 26900 | 26850 | 139 |
| 459 | 20230726 | 112900 | 3659105350 | 26900 | 26850 | 26900 | 26850 | 354 |
| 460 | 20230726 | 112800 | 3649598300 | 26850 | 26850 | 26850 | 26800 | 375 |
| 461 | 20230726 | 112700 | 3639529600 | 26850 | 26800 | 26850 | 26800 | 124 |
| 462 | 20230726 | 112600 | 3636201200 | 26800 | 26850 | 26850 | 26800 | 311 |
| 463 | 20230726 | 112500 | 3627861550 | 26850 | 26850 | 26850 | 26800 | 91 |
| 464 | 20230726 | 112400 | 3625420000 | 26800 | 26700 | 26800 | 26700 | 932 |
| 465 | 20230726 | 112300 | 3600507150 | 26700 | 26700 | 26750 | 26700 | 1194 |
| 466 | 20230726 | 112200 | 3568621500 | 26750 | 26700 | 26750 | 26700 | 1030 |
| 467 | 20230726 | 112100 | 3541118250 | 26700 | 26700 | 26700 | 26650 | 202 |
| 468 | 20230726 | 112000 | 3535729550 | 26700 | 26700 | 26700 | 26650 | 342 |
| 469 | 20230726 | 111900 | 3526612350 | 26700 | 26700 | 26700 | 26650 | 264 |
| 470 | 20230726 | 111800 | 3519567100 | 26700 | 26700 | 26700 | 26650 | 32 |
| 471 | 20230726 | 111700 | 3518713700 | 26700 | 26750 | 26750 | 26700 | 1140 |
| 472 | 20230726 | 111600 | 3488245650 | 26750 | 26800 | 26800 | 26700 | 2907 |
| 473 | 20230726 | 111500 | 3410532750 | 26850 | 26800 | 26850 | 26800 | 65 |
| 474 | 20230726 | 111400 | 3408787900 | 26750 | 26850 | 26850 | 26750 | 1220 |
| 475 | 20230726 | 111300 | 3376134750 | 26850 | 26850 | 26850 | 26800 | 116 |
| 476 | 20230726 | 111200 | 3373020500 | 26800 | 26800 | 26800 | 26800 | 61 |
| 477 | 20230726 | 111100 | 3371385700 | 26800 | 26850 | 26850 | 26800 | 260 |
| 478 | 20230726 | 111000 | 3364417350 | 26850 | 26800 | 26850 | 26800 | 124 |
| 479 | 20230726 | 110900 | 3361088500 | 26850 | 26800 | 26850 | 26800 | 116 |
| 480 | 20230726 | 110800 | 3357976950 | 26850 | 26750 | 26850 | 26750 | 400 |
| 481 | 20230726 | 110700 | 3347254750 | 26750 | 26700 | 26800 | 26700 | 409 |
| 482 | 20230726 | 110600 | 3336303850 | 26700 | 26700 | 26750 | 26700 | 182 |
| 483 | 20230726 | 110500 | 3331444350 | 26700 | 26800 | 26800 | 26700 | 190 |
| 484 | 20230726 | 110400 | 3326357550 | 26800 | 26750 | 26800 | 26750 | 259 |
| 485 | 20230726 | 110300 | 3319426050 | 26800 | 26750 | 26800 | 26750 | 121 |
| 486 | 20230726 | 110200 | 3316185150 | 26750 | 26850 | 26850 | 26750 | 771 |
| 487 | 20230726 | 110100 | 3295521550 | 26800 | 26800 | 26850 | 26750 | 807 |
| 488 | 20230726 | 110000 | 3273904700 | 26800 | 26800 | 26800 | 26750 | 245 |
| 489 | 20230726 | 105900 | 3267338800 | 26800 | 26750 | 26800 | 26700 | 573 |
| 490 | 20230726 | 105800 | 3252010400 | 26750 | 26750 | 26750 | 26700 | 471 |
| 491 | 20230726 | 105700 | 3239431650 | 26750 | 26700 | 26750 | 26700 | 103 |
| 492 | 20230726 | 105600 | 3236677100 | 26700 | 26750 | 26800 | 26700 | 399 |
| 493 | 20230726 | 105500 | 3226007850 | 26750 | 26850 | 26850 | 26750 | 222 |
| 494 | 20230726 | 105400 | 3220056150 | 26850 | 26800 | 26850 | 26800 | 405 |
| 495 | 20230726 | 105300 | 3209184350 | 26750 | 26750 | 26800 | 26750 | 202 |
| 496 | 20230726 | 105200 | 3203778850 | 26750 | 26750 | 26800 | 26750 | 260 |
| 497 | 20230726 | 105100 | 3196820450 | 26750 | 26750 | 26750 | 26700 | 513 |
| 498 | 20230726 | 105000 | 3183121550 | 26650 | 26650 | 26750 | 26650 | 961 |
| 499 | 20230726 | 104900 | 3157488000 | 26550 | 26550 | 26650 | 26550 | 1251 |
| 500 | 20230726 | 104800 | 3124253400 | 26550 | 26600 | 26600 | 26550 | 1196 |
| 501 | 20230726 | 104700 | 3092482350 | 26650 | 26600 | 26650 | 26550 | 197 |
| 502 | 20230726 | 104600 | 3087243350 | 26600 | 26650 | 26650 | 26600 | 2856 |
| 503 | 20230726 | 104500 | 3011221900 | 26700 | 26700 | 26700 | 26650 | 308 |
| 504 | 20230726 | 104400 | 3003007550 | 26700 | 26700 | 26750 | 26700 | 3318 |
| 505 | 20230726 | 104300 | 2914349400 | 26750 | 26700 | 26750 | 26700 | 296 |
| 506 | 20230726 | 104200 | 2906441100 | 26750 | 26800 | 26800 | 26700 | 891 |
| 507 | 20230726 | 104100 | 2882612350 | 26850 | 26750 | 26850 | 26750 | 727 |
| 508 | 20230726 | 104000 | 2863153200 | 26700 | 26750 | 26750 | 26700 | 962 |
| 509 | 20230726 | 103900 | 2837419750 | 26750 | 26750 | 26800 | 26750 | 96 |
| 510 | 20230726 | 103800 | 2834847300 | 26750 | 26750 | 26850 | 26750 | 986 |
| 511 | 20230726 | 103700 | 2808408050 | 26750 | 26750 | 26750 | 26750 | 130 |
| 512 | 20230726 | 103600 | 2804930550 | 26750 | 26750 | 26800 | 26750 | 459 |
| 513 | 20230726 | 103500 | 2792651950 | 26750 | 26650 | 26750 | 26650 | 5 |
| 514 | 20230726 | 103400 | 2792518600 | 26650 | 26750 | 26750 | 26650 | 428 |
| 515 | 20230726 | 103300 | 2781072150 | 26750 | 26750 | 26750 | 26650 | 345 |
| 516 | 20230726 | 103200 | 2771846000 | 26750 | 26650 | 26750 | 26650 | 206 |
| 517 | 20230726 | 103100 | 2766346200 | 26700 | 26650 | 26750 | 26650 | 391 |
| 518 | 20230726 | 103000 | 2755911000 | 26700 | 26650 | 26750 | 26650 | 1437 |
| 519 | 20230726 | 102900 | 2717486900 | 26700 | 26750 | 26750 | 26700 | 1158 |
| 520 | 20230726 | 102800 | 2686538250 | 26700 | 26750 | 26750 | 26700 | 60 |
| 521 | 20230726 | 102700 | 2684934650 | 26750 | 26700 | 26800 | 26700 | 411 |
| 522 | 20230726 | 102600 | 2673936700 | 26650 | 26750 | 26750 | 26600 | 1090 |
| 523 | 20230726 | 102500 | 2644902300 | 26650 | 26800 | 26800 | 26650 | 862 |
| 524 | 20230726 | 102400 | 2621920600 | 26750 | 26800 | 26800 | 26700 | 2613 |
| 525 | 20230726 | 102300 | 2552095250 | 26800 | 26800 | 26800 | 26800 | 1021 |
| 526 | 20230726 | 102200 | 2524732450 | 26850 | 26750 | 26850 | 26750 | 238 |
| 527 | 20230726 | 102100 | 2518342300 | 26850 | 26800 | 26850 | 26750 | 909 |
| 528 | 20230726 | 102000 | 2494003400 | 26800 | 26950 | 26950 | 26700 | 8737 |
| 529 | 20230726 | 101900 | 2259608200 | 26950 | 26950 | 27000 | 26950 | 585 |
| 530 | 20230726 | 101800 | 2243842200 | 26950 | 27050 | 27050 | 26950 | 1470 |
| 531 | 20230726 | 101700 | 2204150700 | 27050 | 27000 | 27050 | 27000 | 10 |
| 532 | 20230726 | 101600 | 2203880250 | 27050 | 27000 | 27100 | 27000 | 562 |
| 533 | 20230726 | 101500 | 2188695400 | 27000 | 27100 | 27100 | 27000 | 356 |
| 534 | 20230726 | 101400 | 2179056400 | 27100 | 27100 | 27150 | 27100 | 61 |
| 535 | 20230726 | 101300 | 2177400550 | 27100 | 27050 | 27100 | 27050 | 146 |
| 536 | 20230726 | 101200 | 2173449250 | 27000 | 27050 | 27100 | 27000 | 971 |
| 537 | 20230726 | 101100 | 2147175350 | 27000 | 27000 | 27050 | 26950 | 218 |
| 538 | 20230726 | 101000 | 2141289200 | 27000 | 27050 | 27050 | 27000 | 349 |
| 539 | 20230726 | 100900 | 2131866000 | 27000 | 27000 | 27050 | 27000 | 767 |
| 540 | 20230726 | 100800 | 2111156200 | 27000 | 27000 | 27000 | 27000 | 599 |
| 541 | 20230726 | 100700 | 2094983200 | 27000 | 27100 | 27150 | 27000 | 6086 |
| 542 | 20230726 | 100600 | 1930503850 | 27100 | 27150 | 27150 | 27100 | 1028 |
| 543 | 20230726 | 100500 | 1902637650 | 27100 | 27200 | 27200 | 27100 | 1661 |
| 544 | 20230726 | 100400 | 1857618500 | 27150 | 27150 | 27150 | 27150 | 1 |
| 545 | 20230726 | 100300 | 1857591350 | 27200 | 27150 | 27200 | 27150 | 888 |
| 546 | 20230726 | 100200 | 1833474600 | 27200 | 27200 | 27200 | 27150 | 54 |
| 547 | 20230726 | 100100 | 1832005850 | 27200 | 27200 | 27200 | 27200 | 387 |
| 548 | 20230726 | 100000 | 1821479450 | 27200 | 27250 | 27250 | 27200 | 298 |
| 549 | 20230726 | 095900 | 1813373100 | 27200 | 27200 | 27200 | 27200 | 1058 |
| 550 | 20230726 | 095800 | 1784595500 | 27200 | 27200 | 27250 | 27200 | 234 |
| 551 | 20230726 | 095700 | 1778221450 | 27200 | 27200 | 27200 | 27200 | 217 |
| 552 | 20230726 | 095600 | 1772319050 | 27250 | 27300 | 27300 | 27250 | 182 |
| 553 | 20230726 | 095500 | 1767359400 | 27300 | 27250 | 27350 | 27250 | 20 |
| 554 | 20230726 | 095400 | 1766812750 | 27250 | 27350 | 27350 | 27200 | 34 |
| 555 | 20230726 | 095300 | 1765887200 | 27150 | 27300 | 27350 | 27150 | 1398 |
| 556 | 20230726 | 095200 | 1727864100 | 27350 | 27300 | 27350 | 27300 | 14 |
| 557 | 20230726 | 095100 | 1727481750 | 27200 | 27400 | 27400 | 27200 | 1337 |
| 558 | 20230726 | 095000 | 1691047200 | 27300 | 27350 | 27400 | 27300 | 920 |
| 559 | 20230726 | 094900 | 1665880500 | 27400 | 27400 | 27400 | 27400 | 301 |
| 560 | 20230726 | 094800 | 1657633100 | 27400 | 27450 | 27450 | 27400 | 1229 |
| 561 | 20230726 | 094700 | 1623930300 | 27400 | 27450 | 27450 | 27400 | 241 |
| 562 | 20230726 | 094600 | 1617315150 | 27450 | 27450 | 27500 | 27450 | 241 |
| 563 | 20230726 | 094500 | 1610699150 | 27400 | 27450 | 27450 | 27400 | 1000 |
| 564 | 20230726 | 094400 | 1583285500 | 27500 | 27550 | 27650 | 27500 | 3528 |
| 565 | 20230726 | 094300 | 1486113100 | 27600 | 27500 | 27600 | 27500 | 182 |
| 566 | 20230726 | 094200 | 1481095350 | 27550 | 27500 | 27550 | 27500 | 493 |
| 567 | 20230726 | 094100 | 1467517400 | 27500 | 27450 | 27550 | 27450 | 334 |
| 568 | 20230726 | 094000 | 1458342700 | 27450 | 27500 | 27500 | 27450 | 977 |
| 569 | 20230726 | 093900 | 1431485250 | 27450 | 27450 | 27450 | 27350 | 332 |
| 570 | 20230726 | 093800 | 1422382600 | 27450 | 27450 | 27450 | 27400 | 515 |
| 571 | 20230726 | 093700 | 1408245900 | 27400 | 27400 | 27450 | 27400 | 275 |
| 572 | 20230726 | 093600 | 1400707650 | 27400 | 27250 | 27400 | 27250 | 756 |
| 573 | 20230726 | 093500 | 1380019850 | 27250 | 27300 | 27300 | 27250 | 1151 |
| 574 | 20230726 | 093400 | 1348598100 | 27300 | 27250 | 27300 | 27200 | 118 |
| 575 | 20230726 | 093300 | 1345378400 | 27200 | 27250 | 27250 | 27200 | 2 |
| 576 | 20230726 | 093200 | 1345323950 | 27200 | 27150 | 27250 | 27150 | 2051 |
| 577 | 20230726 | 093100 | 1289525500 | 27150 | 27150 | 27150 | 27150 | 21 |
| 578 | 20230726 | 093000 | 1288955350 | 27150 | 27150 | 27200 | 27150 | 687 |
| 579 | 20230726 | 092900 | 1270303150 | 27150 | 27150 | 27150 | 27150 | 128 |
| 580 | 20230726 | 092800 | 1266827950 | 27200 | 27250 | 27300 | 27200 | 2662 |
| 581 | 20230726 | 092700 | 1194373700 | 27250 | 27250 | 27300 | 27250 | 647 |
| 582 | 20230726 | 092600 | 1176727850 | 27250 | 27150 | 27300 | 27150 | 3924 |
| 583 | 20230726 | 092500 | 1069868250 | 27150 | 27150 | 27150 | 27100 | 157 |
| 584 | 20230726 | 092400 | 1065609300 | 27150 | 27050 | 27150 | 27050 | 231 |
| 585 | 20230726 | 092300 | 1059360650 | 27100 | 27150 | 27150 | 27100 | 688 |
| 586 | 20230726 | 092200 | 1040709150 | 27100 | 27050 | 27150 | 27050 | 2141 |
| 587 | 20230726 | 092100 | 982763000 | 27050 | 27050 | 27200 | 27050 | 858 |
| 588 | 20230726 | 092000 | 959546300 | 27050 | 27050 | 27150 | 27050 | 221 |
| 589 | 20230726 | 091900 | 953562650 | 27050 | 27200 | 27200 | 27050 | 1630 |
| 590 | 20230726 | 091800 | 909371850 | 27200 | 27200 | 27200 | 27200 | 46 |
| 591 | 20230726 | 091700 | 908120650 | 27200 | 27100 | 27250 | 27100 | 2210 |
| 592 | 20230726 | 091600 | 848205850 | 27250 | 27100 | 27250 | 27050 | 511 |
| 593 | 20230726 | 091500 | 834341550 | 27200 | 27200 | 27250 | 27100 | 2979 |
| 594 | 20230726 | 091400 | 753533200 | 27250 | 27350 | 27350 | 27250 | 556 |
| 595 | 20230726 | 091300 | 738362600 | 27350 | 27350 | 27400 | 27300 | 286 |
| 596 | 20230726 | 091200 | 730539650 | 27350 | 27400 | 27400 | 27350 | 477 |
| 597 | 20230726 | 091100 | 717482650 | 27400 | 27400 | 27400 | 27350 | 212 |
| 598 | 20230726 | 091000 | 711674150 | 27250 | 27350 | 27350 | 27250 | 1978 |
| 599 | 20230726 | 090900 | 657601850 | 27300 | 27250 | 27300 | 27200 | 521 |
| 600 | 20230726 | 090800 | 643397950 | 27250 | 27200 | 27250 | 27100 | 3049 |
| 601 | 20230726 | 090700 | 560437700 | 27200 | 27350 | 27350 | 27150 | 7518 |
| 602 | 20230726 | 090600 | 355094100 | 27350 | 27400 | 27400 | 27350 | 3813 |
| 603 | 20230726 | 090500 | 250789000 | 27400 | 27400 | 27450 | 27350 | 1286 |
| 604 | 20230726 | 090400 | 215560350 | 27400 | 27400 | 27500 | 27400 | 68 |
| 605 | 20230726 | 090300 | 213696000 | 27350 | 27350 | 27400 | 27300 | 2349 |
| 606 | 20230726 | 090200 | 149426050 | 27350 | 27250 | 27350 | 27250 | 649 |
| 607 | 20230726 | 090100 | 131687300 | 27250 | 27600 | 27650 | 27250 | 3872 |
| 608 | 20230726 | 090000 | 25271600 | 27650 | 27600 | 27650 | 27600 | 915 |