33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 4520 |
| 3 | 20230727 | 192100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20230727 | 192000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20230727 | 191900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20230727 | 191800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20230727 | 191700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20230727 | 191600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20230727 | 191500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20230727 | 191400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20230727 | 191300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20230727 | 191200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20230727 | 191100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20230727 | 191000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20230727 | 190900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20230727 | 190800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20230727 | 190700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20230727 | 190600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20230727 | 190500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20230727 | 190400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20230727 | 190300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20230727 | 190200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20230727 | 190100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20230727 | 190000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20230727 | 185900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20230727 | 185800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20230727 | 185700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20230727 | 185600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20230727 | 185500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20230727 | 185400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20230727 | 185300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20230727 | 185200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 4520 |
| 33 | 20230727 | 185100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20230727 | 185000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20230727 | 184900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20230727 | 184800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20230727 | 184700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20230727 | 184600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20230727 | 184500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20230727 | 184400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20230727 | 184300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20230727 | 184200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20230727 | 184100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20230727 | 184000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20230727 | 183900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20230727 | 183800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20230727 | 183700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20230727 | 183600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20230727 | 183500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20230727 | 183400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20230727 | 183300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20230727 | 183200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20230727 | 183100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20230727 | 183000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20230727 | 182900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20230727 | 182800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20230727 | 182700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20230727 | 182600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20230727 | 182500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20230727 | 182400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20230727 | 182300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20230727 | 182200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 4520 |
| 63 | 20230727 | 182100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20230727 | 182000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20230727 | 181900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20230727 | 181800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20230727 | 181700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20230727 | 181600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20230727 | 181500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20230727 | 181400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20230727 | 181300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20230727 | 181200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20230727 | 181100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20230727 | 181000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20230727 | 180900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20230727 | 180800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20230727 | 180700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20230727 | 180600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20230727 | 180500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20230727 | 180400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20230727 | 180300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20230727 | 180200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20230727 | 180100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20230727 | 180000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20230727 | 175900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20230727 | 175800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20230727 | 175700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20230727 | 175600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20230727 | 175500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20230727 | 175400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20230727 | 175300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20230727 | 175200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 4520 |
| 93 | 20230727 | 175100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20230727 | 175000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20230727 | 174900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20230727 | 174800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20230727 | 174700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20230727 | 174600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20230727 | 174500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20230727 | 174400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20230727 | 174300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20230727 | 174200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20230727 | 174100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20230727 | 174000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20230727 | 173900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20230727 | 173800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20230727 | 173700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20230727 | 173600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20230727 | 173500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20230727 | 173400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20230727 | 173300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20230727 | 173200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20230727 | 173100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20230727 | 173000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20230727 | 172900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20230727 | 172800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20230727 | 172700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20230727 | 172600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20230727 | 172500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20230727 | 172400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20230727 | 172300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20230727 | 172200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 4520 |
| 123 | 20230727 | 172100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20230727 | 172000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20230727 | 171900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20230727 | 171800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20230727 | 171700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20230727 | 171600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20230727 | 171500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20230727 | 171400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20230727 | 171300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20230727 | 171200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20230727 | 171100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20230727 | 171000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20230727 | 170900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20230727 | 170800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20230727 | 170700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20230727 | 170600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20230727 | 170500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20230727 | 170400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20230727 | 170300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20230727 | 170200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20230727 | 170100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20230727 | 170000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20230727 | 165900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20230727 | 165800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20230727 | 165700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20230727 | 165600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20230727 | 165500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20230727 | 165400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20230727 | 165300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20230727 | 165200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 4520 |
| 153 | 20230727 | 165100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20230727 | 165000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20230727 | 164900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20230727 | 164800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20230727 | 164700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20230727 | 164600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20230727 | 164500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20230727 | 164400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20230727 | 164300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20230727 | 164200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20230727 | 164100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20230727 | 164000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20230727 | 163900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20230727 | 163800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20230727 | 163700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20230727 | 163600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20230727 | 163500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20230727 | 163400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20230727 | 163300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20230727 | 163200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20230727 | 163100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20230727 | 163000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20230727 | 162900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20230727 | 162800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20230727 | 162700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20230727 | 162600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20230727 | 162500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20230727 | 162400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20230727 | 162300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20230727 | 162200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 4520 |
| 183 | 20230727 | 162100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20230727 | 162000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20230727 | 161900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20230727 | 161800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20230727 | 161700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20230727 | 161600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20230727 | 161500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20230727 | 161400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20230727 | 161300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20230727 | 161200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20230727 | 161100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20230727 | 161000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20230727 | 160900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20230727 | 160800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20230727 | 160700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20230727 | 160600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20230727 | 160500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20230727 | 160400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20230727 | 160300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20230727 | 160200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20230727 | 160100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20230727 | 160000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20230727 | 155900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20230727 | 155800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20230727 | 155700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20230727 | 155600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20230727 | 155500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20230727 | 155400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20230727 | 155300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20230727 | 155200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 4520 |
| 213 | 20230727 | 155100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20230727 | 155000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20230727 | 154900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20230727 | 154800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20230727 | 154700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20230727 | 154600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20230727 | 154500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20230727 | 154400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20230727 | 154300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20230727 | 154200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20230727 | 154100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20230727 | 154000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20230727 | 153900 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20230727 | 153800 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20230727 | 153700 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20230727 | 153600 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20230727 | 153500 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20230727 | 153400 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20230727 | 153300 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20230727 | 153200 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20230727 | 153100 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20230727 | 153000 | 4905409250 | 25550 | 25550 | 25550 | 25550 | 4520 |
| 235 | 20230727 | 152900 | 4789923250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20230727 | 152800 | 4789923250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20230727 | 152700 | 4789923250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20230727 | 152600 | 4789923250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20230727 | 152500 | 4789923250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20230727 | 152400 | 4789923250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20230727 | 152300 | 4789923250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 242 | 20230727 | 152200 | 4789923250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 243 | 20230727 | 152100 | 4789923250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 244 | 20230727 | 152000 | 4789923250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 245 | 20230727 | 151900 | 4789923250 | 25700 | 25700 | 25750 | 25650 | 763 |
| 246 | 20230727 | 151800 | 4770313850 | 25650 | 25650 | 25650 | 25650 | 453 |
| 247 | 20230727 | 151700 | 4758694400 | 25650 | 25550 | 25700 | 25550 | 654 |
| 248 | 20230727 | 151600 | 4741916900 | 25550 | 25550 | 25700 | 25550 | 409 |
| 249 | 20230727 | 151500 | 4731445550 | 25550 | 25550 | 25600 | 25550 | 2701 |
| 250 | 20230727 | 151400 | 4662427700 | 25550 | 25600 | 25600 | 25500 | 1234 |
| 251 | 20230727 | 151300 | 4630838650 | 25600 | 25550 | 25600 | 25550 | 384 |
| 252 | 20230727 | 151200 | 4621022500 | 25550 | 25550 | 25600 | 25550 | 83 |
| 253 | 20230727 | 151100 | 4618898700 | 25650 | 25500 | 25650 | 25500 | 127 |
| 254 | 20230727 | 151000 | 4615643800 | 25600 | 25600 | 25700 | 25500 | 654 |
| 255 | 20230727 | 150900 | 4598925100 | 25600 | 25650 | 25700 | 25550 | 377 |
| 256 | 20230727 | 150800 | 4589273850 | 25600 | 25550 | 25600 | 25550 | 665 |
| 257 | 20230727 | 150700 | 4572253600 | 25600 | 25650 | 25650 | 25550 | 892 |
| 258 | 20230727 | 150600 | 4549433250 | 25550 | 25650 | 25650 | 25550 | 671 |
| 259 | 20230727 | 150500 | 4532245050 | 25650 | 25650 | 25650 | 25650 | 426 |
| 260 | 20230727 | 150400 | 4521318150 | 25650 | 25650 | 25650 | 25600 | 581 |
| 261 | 20230727 | 150300 | 4506426700 | 25650 | 25650 | 25700 | 25650 | 331 |
| 262 | 20230727 | 150200 | 4497930000 | 25650 | 25700 | 25700 | 25650 | 41 |
| 263 | 20230727 | 150100 | 4496876750 | 25700 | 25700 | 25750 | 25700 | 410 |
| 264 | 20230727 | 150000 | 4486338800 | 25700 | 25700 | 25800 | 25700 | 187 |
| 265 | 20230727 | 145900 | 4481532300 | 25800 | 25800 | 25800 | 25800 | 201 |
| 266 | 20230727 | 145800 | 4476346500 | 25700 | 25700 | 25700 | 25700 | 1 |
| 267 | 20230727 | 145700 | 4476320800 | 25650 | 25850 | 25850 | 25650 | 23 |
| 268 | 20230727 | 145600 | 4475727850 | 25850 | 25850 | 25850 | 25850 | 103 |
| 269 | 20230727 | 145500 | 4473065300 | 25600 | 25700 | 25700 | 25600 | 587 |
| 270 | 20230727 | 145400 | 4458029400 | 25700 | 25750 | 25750 | 25600 | 1835 |
| 271 | 20230727 | 145300 | 4410840350 | 25750 | 25750 | 25750 | 25750 | 837 |
| 272 | 20230727 | 145200 | 4389287600 | 25750 | 25850 | 25850 | 25750 | 172 |
| 273 | 20230727 | 145100 | 4384855300 | 25850 | 25750 | 25850 | 25750 | 121 |
| 274 | 20230727 | 145000 | 4381729450 | 25750 | 25800 | 25850 | 25750 | 2182 |
| 275 | 20230727 | 144900 | 4325504800 | 25800 | 25850 | 25850 | 25800 | 230 |
| 276 | 20230727 | 144800 | 4319565800 | 25850 | 25800 | 25850 | 25800 | 2253 |
| 277 | 20230727 | 144700 | 4261438350 | 25850 | 25900 | 25900 | 25850 | 1684 |
| 278 | 20230727 | 144600 | 4217879450 | 25950 | 25900 | 25950 | 25900 | 180 |
| 279 | 20230727 | 144500 | 4213212100 | 25900 | 25950 | 26000 | 25900 | 357 |
| 280 | 20230727 | 144400 | 4203937800 | 25950 | 25900 | 25950 | 25900 | 304 |
| 281 | 20230727 | 144300 | 4196050950 | 25850 | 25850 | 25850 | 25850 | 117 |
| 282 | 20230727 | 144200 | 4193026500 | 25950 | 25950 | 25950 | 25950 | 9 |
| 283 | 20230727 | 144100 | 4192792950 | 25950 | 25900 | 25950 | 25900 | 113 |
| 284 | 20230727 | 144000 | 4189861650 | 25850 | 25950 | 25950 | 25850 | 670 |
| 285 | 20230727 | 143900 | 4172509200 | 25950 | 26000 | 26000 | 25950 | 793 |
| 286 | 20230727 | 143800 | 4151922950 | 26000 | 26000 | 26000 | 26000 | 10 |
| 287 | 20230727 | 143700 | 4151662950 | 26000 | 26000 | 26000 | 26000 | 104 |
| 288 | 20230727 | 143600 | 4148958950 | 26000 | 25900 | 26000 | 25900 | 168 |
| 289 | 20230727 | 143500 | 4144599800 | 25950 | 25950 | 25950 | 25950 | 321 |
| 290 | 20230727 | 143400 | 4136269850 | 25950 | 25950 | 25950 | 25900 | 142 |
| 291 | 20230727 | 143300 | 4132585000 | 25900 | 25900 | 25900 | 25900 | 400 |
| 292 | 20230727 | 143200 | 4122225000 | 25950 | 26000 | 26000 | 25900 | 61 |
| 293 | 20230727 | 143100 | 4120643050 | 26000 | 25900 | 26000 | 25900 | 609 |
| 294 | 20230727 | 143000 | 4104858750 | 25900 | 25950 | 25950 | 25900 | 1076 |
| 295 | 20230727 | 142900 | 4076966000 | 25950 | 26000 | 26000 | 25950 | 207 |
| 296 | 20230727 | 142800 | 4071589200 | 25950 | 25900 | 25950 | 25900 | 109 |
| 297 | 20230727 | 142700 | 4068760700 | 25950 | 25950 | 25950 | 25950 | 233 |
| 298 | 20230727 | 142600 | 4062714350 | 25950 | 25900 | 25950 | 25900 | 128 |
| 299 | 20230727 | 142500 | 4059393200 | 25900 | 25900 | 25900 | 25900 | 514 |
| 300 | 20230727 | 142400 | 4046080600 | 25900 | 25950 | 25950 | 25900 | 122 |
| 301 | 20230727 | 142300 | 4042915750 | 25950 | 25900 | 25950 | 25900 | 26 |
| 302 | 20230727 | 142200 | 4042242300 | 25950 | 25950 | 25950 | 25950 | 1 |
| 303 | 20230727 | 142100 | 4042216350 | 25900 | 25950 | 26000 | 25900 | 402 |
| 304 | 20230727 | 142000 | 4031794850 | 25950 | 25950 | 25950 | 25950 | 3 |
| 305 | 20230727 | 141900 | 4031717000 | 26000 | 26000 | 26000 | 26000 | 101 |
| 306 | 20230727 | 141800 | 4029091000 | 25900 | 25900 | 25900 | 25900 | 29 |
| 307 | 20230727 | 141700 | 4028339900 | 25900 | 25900 | 25900 | 25900 | 301 |
| 308 | 20230727 | 141600 | 4020544000 | 25900 | 26000 | 26000 | 25900 | 295 |
| 309 | 20230727 | 141500 | 4012893400 | 26000 | 25950 | 26000 | 25900 | 205 |
| 310 | 20230727 | 141400 | 4007581500 | 26000 | 25950 | 26000 | 25950 | 103 |
| 311 | 20230727 | 141300 | 4004904150 | 25950 | 25950 | 26000 | 25950 | 228 |
| 312 | 20230727 | 141200 | 3998987500 | 25950 | 25950 | 25950 | 25950 | 10 |
| 313 | 20230727 | 141100 | 3998728000 | 26100 | 25950 | 26100 | 25950 | 172 |
| 314 | 20230727 | 141000 | 3994241800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 315 | 20230727 | 140900 | 3994241800 | 26100 | 26000 | 26100 | 25950 | 428 |
| 316 | 20230727 | 140800 | 3983097500 | 26000 | 26000 | 26000 | 25950 | 259 |
| 317 | 20230727 | 140700 | 3976363550 | 26000 | 26000 | 26000 | 26000 | 5 |
| 318 | 20230727 | 140600 | 3976233550 | 26000 | 26100 | 26100 | 26000 | 682 |
| 319 | 20230727 | 140500 | 3958482000 | 26100 | 26050 | 26100 | 26050 | 54 |
| 320 | 20230727 | 140400 | 3957072750 | 26050 | 26050 | 26100 | 26050 | 295 |
| 321 | 20230727 | 140300 | 3949377400 | 26050 | 26000 | 26050 | 26000 | 214 |
| 322 | 20230727 | 140200 | 3943812850 | 26000 | 26100 | 26100 | 26000 | 2 |
| 323 | 20230727 | 140100 | 3943760750 | 26100 | 26050 | 26100 | 26000 | 109 |
| 324 | 20230727 | 140000 | 3940916050 | 26100 | 26050 | 26100 | 26000 | 69 |
| 325 | 20230727 | 135900 | 3939121550 | 26100 | 26000 | 26100 | 26000 | 111 |
| 326 | 20230727 | 135800 | 3936225450 | 26000 | 26100 | 26100 | 26000 | 329 |
| 327 | 20230727 | 135700 | 3927667650 | 26000 | 26000 | 26100 | 26000 | 31 |
| 328 | 20230727 | 135600 | 3926861550 | 26150 | 26050 | 26150 | 26000 | 385 |
| 329 | 20230727 | 135500 | 3916830650 | 26050 | 26050 | 26050 | 26050 | 0 |
| 330 | 20230727 | 135400 | 3916830650 | 26050 | 26100 | 26100 | 26050 | 287 |
| 331 | 20230727 | 135300 | 3909341200 | 26100 | 26100 | 26100 | 26100 | 201 |
| 332 | 20230727 | 135200 | 3904095100 | 26100 | 26100 | 26100 | 26100 | 428 |
| 333 | 20230727 | 135100 | 3892924300 | 26150 | 26100 | 26150 | 26100 | 172 |
| 334 | 20230727 | 135000 | 3888429500 | 26100 | 26050 | 26100 | 26050 | 2 |
| 335 | 20230727 | 134900 | 3888377350 | 26000 | 26050 | 26150 | 26000 | 2223 |
| 336 | 20230727 | 134800 | 3830360000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 337 | 20230727 | 134700 | 3830360000 | 26050 | 26050 | 26050 | 26050 | 3 |
| 338 | 20230727 | 134600 | 3830281850 | 26050 | 26050 | 26100 | 26050 | 211 |
| 339 | 20230727 | 134500 | 3824780250 | 26100 | 26050 | 26100 | 26050 | 7 |
| 340 | 20230727 | 134400 | 3824597850 | 26050 | 26100 | 26150 | 26050 | 232 |
| 341 | 20230727 | 134300 | 3818538100 | 26100 | 26100 | 26150 | 26050 | 164 |
| 342 | 20230727 | 134200 | 3814257700 | 26100 | 26100 | 26100 | 26100 | 201 |
| 343 | 20230727 | 134100 | 3809011600 | 26100 | 26100 | 26100 | 26050 | 393 |
| 344 | 20230727 | 134000 | 3798768700 | 26100 | 26100 | 26100 | 26050 | 114 |
| 345 | 20230727 | 133900 | 3795794550 | 26050 | 26100 | 26150 | 26050 | 218 |
| 346 | 20230727 | 133800 | 3790100750 | 26100 | 26150 | 26150 | 26100 | 26 |
| 347 | 20230727 | 133700 | 3789422100 | 26000 | 26000 | 26000 | 26000 | 1 |
| 348 | 20230727 | 133600 | 3789396100 | 26100 | 26050 | 26100 | 26000 | 2194 |
| 349 | 20230727 | 133500 | 3732150400 | 26050 | 26050 | 26050 | 26050 | 1 |
| 350 | 20230727 | 133400 | 3732124350 | 26050 | 25950 | 26050 | 25950 | 574 |
| 351 | 20230727 | 133300 | 3717201400 | 25900 | 25900 | 25900 | 25900 | 407 |
| 352 | 20230727 | 133200 | 3706660100 | 25900 | 26000 | 26000 | 25900 | 108 |
| 353 | 20230727 | 133100 | 3703856800 | 26050 | 26050 | 26050 | 26050 | 102 |
| 354 | 20230727 | 133000 | 3701199700 | 26000 | 25950 | 26000 | 25950 | 86 |
| 355 | 20230727 | 132900 | 3698967950 | 25950 | 26000 | 26000 | 25950 | 122 |
| 356 | 20230727 | 132800 | 3695796700 | 26000 | 25950 | 26000 | 25950 | 243 |
| 357 | 20230727 | 132700 | 3689481800 | 26000 | 26000 | 26000 | 26000 | 360 |
| 358 | 20230727 | 132600 | 3680121800 | 25900 | 25850 | 26000 | 25850 | 493 |
| 359 | 20230727 | 132500 | 3667335950 | 25900 | 25950 | 25950 | 25900 | 112 |
| 360 | 20230727 | 132400 | 3664435050 | 25950 | 25900 | 25950 | 25900 | 126 |
| 361 | 20230727 | 132300 | 3661165450 | 25900 | 25850 | 25900 | 25850 | 463 |
| 362 | 20230727 | 132200 | 3649174250 | 25850 | 25800 | 25850 | 25800 | 351 |
| 363 | 20230727 | 132100 | 3640106100 | 25700 | 25800 | 25850 | 25600 | 1858 |
| 364 | 20230727 | 132000 | 3592347650 | 25800 | 25900 | 25900 | 25800 | 24 |
| 365 | 20230727 | 131900 | 3591727550 | 25900 | 25800 | 25900 | 25800 | 750 |
| 366 | 20230727 | 131800 | 3572365550 | 25750 | 25650 | 25750 | 25650 | 339 |
| 367 | 20230727 | 131700 | 3563648800 | 25650 | 25650 | 25700 | 25650 | 134 |
| 368 | 20230727 | 131600 | 3560206250 | 25650 | 25750 | 25750 | 25650 | 451 |
| 369 | 20230727 | 131500 | 3548609550 | 25750 | 25750 | 25800 | 25750 | 187 |
| 370 | 20230727 | 131400 | 3543794150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 371 | 20230727 | 131300 | 3543794150 | 25750 | 25750 | 25750 | 25750 | 12 |
| 372 | 20230727 | 131200 | 3543485150 | 25750 | 25750 | 25750 | 25750 | 40 |
| 373 | 20230727 | 131100 | 3542455150 | 25750 | 25750 | 25750 | 25750 | 1 |
| 374 | 20230727 | 131000 | 3542429400 | 25750 | 25750 | 25750 | 25750 | 564 |
| 375 | 20230727 | 130900 | 3527906400 | 25750 | 25750 | 25750 | 25750 | 89 |
| 376 | 20230727 | 130800 | 3525614650 | 25650 | 25650 | 25650 | 25650 | 751 |
| 377 | 20230727 | 130700 | 3506351500 | 25650 | 25700 | 25700 | 25650 | 444 |
| 378 | 20230727 | 130600 | 3494944650 | 25550 | 25750 | 25750 | 25550 | 1903 |
| 379 | 20230727 | 130500 | 3446166000 | 25750 | 25800 | 25800 | 25750 | 359 |
| 380 | 20230727 | 130400 | 3436921250 | 25800 | 25800 | 25800 | 25800 | 579 |
| 381 | 20230727 | 130300 | 3421983050 | 25850 | 25850 | 25850 | 25850 | 18 |
| 382 | 20230727 | 130200 | 3421517750 | 25850 | 25850 | 25850 | 25850 | 454 |
| 383 | 20230727 | 130100 | 3409781850 | 25850 | 25850 | 25850 | 25800 | 41 |
| 384 | 20230727 | 130000 | 3408723000 | 25800 | 25800 | 25850 | 25800 | 238 |
| 385 | 20230727 | 125900 | 3402576200 | 25800 | 25800 | 25800 | 25800 | 156 |
| 386 | 20230727 | 125800 | 3398551400 | 25800 | 25850 | 25850 | 25800 | 53 |
| 387 | 20230727 | 125700 | 3397181400 | 25850 | 25900 | 25900 | 25850 | 352 |
| 388 | 20230727 | 125600 | 3388079650 | 25850 | 25900 | 25900 | 25850 | 2 |
| 389 | 20230727 | 125500 | 3388027900 | 25850 | 25900 | 25900 | 25850 | 17 |
| 390 | 20230727 | 125400 | 3387588400 | 25800 | 25800 | 25800 | 25800 | 88 |
| 391 | 20230727 | 125300 | 3385318000 | 25950 | 25950 | 25950 | 25950 | 1 |
| 392 | 20230727 | 125200 | 3385292050 | 25800 | 25900 | 25900 | 25800 | 401 |
| 393 | 20230727 | 125100 | 3374921250 | 25900 | 25900 | 25900 | 25900 | 17 |
| 394 | 20230727 | 125000 | 3374480950 | 25900 | 25850 | 25900 | 25850 | 118 |
| 395 | 20230727 | 124900 | 3371428200 | 25800 | 25800 | 25800 | 25800 | 1 |
| 396 | 20230727 | 124800 | 3371402400 | 25800 | 25850 | 25850 | 25800 | 118 |
| 397 | 20230727 | 124700 | 3368357100 | 25800 | 25800 | 25800 | 25800 | 0 |
| 398 | 20230727 | 124600 | 3368357100 | 25800 | 25750 | 25800 | 25750 | 495 |
| 399 | 20230727 | 124500 | 3355586150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 400 | 20230727 | 124400 | 3355586150 | 25800 | 25850 | 25850 | 25800 | 51 |
| 401 | 20230727 | 124300 | 3354268350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 402 | 20230727 | 124200 | 3354268350 | 25800 | 25900 | 25900 | 25800 | 1051 |
| 403 | 20230727 | 124100 | 3327152450 | 25800 | 25850 | 25850 | 25800 | 168 |
| 404 | 20230727 | 124000 | 3322809800 | 25850 | 25800 | 25850 | 25800 | 158 |
| 405 | 20230727 | 123900 | 3318730300 | 25800 | 25900 | 25900 | 25800 | 106 |
| 406 | 20230727 | 123800 | 3315990200 | 25900 | 25850 | 25900 | 25850 | 21 |
| 407 | 20230727 | 123700 | 3315446350 | 25850 | 25850 | 25850 | 25850 | 186 |
| 408 | 20230727 | 123600 | 3310638250 | 25800 | 25750 | 25900 | 25750 | 433 |
| 409 | 20230727 | 123500 | 3299467000 | 25800 | 25800 | 25800 | 25800 | 86 |
| 410 | 20230727 | 123400 | 3297248200 | 25800 | 25900 | 25900 | 25750 | 156 |
| 411 | 20230727 | 123300 | 3293228050 | 25750 | 25750 | 25750 | 25750 | 1 |
| 412 | 20230727 | 123200 | 3293202300 | 25750 | 25800 | 25950 | 25750 | 91 |
| 413 | 20230727 | 123100 | 3290858500 | 25800 | 25650 | 25800 | 25650 | 303 |
| 414 | 20230727 | 123000 | 3283056500 | 25650 | 25700 | 25750 | 25650 | 107 |
| 415 | 20230727 | 122900 | 3280310700 | 25700 | 25650 | 25700 | 25650 | 152 |
| 416 | 20230727 | 122800 | 3276404350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 417 | 20230727 | 122700 | 3276404350 | 25650 | 25650 | 25650 | 25650 | 1 |
| 418 | 20230727 | 122600 | 3276378700 | 25600 | 25750 | 25750 | 25600 | 168 |
| 419 | 20230727 | 122500 | 3272077150 | 25750 | 25700 | 25750 | 25700 | 97 |
| 420 | 20230727 | 122400 | 3269580550 | 25600 | 25700 | 25700 | 25600 | 324 |
| 421 | 20230727 | 122300 | 3261266150 | 25700 | 25550 | 25700 | 25550 | 132 |
| 422 | 20230727 | 122200 | 3257878300 | 25550 | 25600 | 25600 | 25550 | 202 |
| 423 | 20230727 | 122100 | 3252708150 | 25550 | 25600 | 25600 | 25550 | 415 |
| 424 | 20230727 | 122000 | 3242088900 | 25650 | 25650 | 25750 | 25600 | 160 |
| 425 | 20230727 | 121900 | 3237979800 | 25650 | 25700 | 25700 | 25650 | 178 |
| 426 | 20230727 | 121800 | 3233411900 | 25700 | 25700 | 25700 | 25700 | 311 |
| 427 | 20230727 | 121700 | 3225419200 | 25750 | 25650 | 25750 | 25650 | 19 |
| 428 | 20230727 | 121600 | 3224931750 | 25650 | 25650 | 25700 | 25650 | 170 |
| 429 | 20230727 | 121500 | 3220566900 | 25650 | 25600 | 25650 | 25600 | 282 |
| 430 | 20230727 | 121400 | 3213336600 | 25600 | 25650 | 25650 | 25600 | 38 |
| 431 | 20230727 | 121300 | 3212363700 | 25650 | 25600 | 25650 | 25600 | 603 |
| 432 | 20230727 | 121200 | 3196921900 | 25600 | 25650 | 25650 | 25600 | 88 |
| 433 | 20230727 | 121100 | 3194668900 | 25650 | 25650 | 25700 | 25650 | 774 |
| 434 | 20230727 | 121000 | 3174813150 | 25700 | 25700 | 25700 | 25650 | 312 |
| 435 | 20230727 | 120900 | 3166805950 | 25750 | 25750 | 25800 | 25700 | 594 |
| 436 | 20230727 | 120800 | 3151519200 | 25800 | 25700 | 25800 | 25700 | 372 |
| 437 | 20230727 | 120700 | 3141944800 | 25700 | 25750 | 25800 | 25700 | 104 |
| 438 | 20230727 | 120600 | 3139266700 | 25700 | 25750 | 25750 | 25700 | 316 |
| 439 | 20230727 | 120500 | 3131132100 | 25800 | 25800 | 25800 | 25800 | 76 |
| 440 | 20230727 | 120400 | 3129171300 | 25800 | 25850 | 25850 | 25800 | 105 |
| 441 | 20230727 | 120300 | 3126462250 | 25750 | 25750 | 25750 | 25750 | 102 |
| 442 | 20230727 | 120200 | 3123835750 | 25750 | 25800 | 25800 | 25750 | 915 |
| 443 | 20230727 | 120100 | 3100241250 | 25800 | 25850 | 25900 | 25800 | 69 |
| 444 | 20230727 | 120000 | 3098455650 | 25800 | 25900 | 25900 | 25800 | 628 |
| 445 | 20230727 | 115900 | 3082238150 | 25850 | 25850 | 25900 | 25850 | 354 |
| 446 | 20230727 | 115800 | 3073086300 | 25900 | 25950 | 25950 | 25900 | 911 |
| 447 | 20230727 | 115700 | 3049491350 | 25950 | 26000 | 26000 | 25950 | 370 |
| 448 | 20230727 | 115600 | 3039887850 | 26000 | 26050 | 26050 | 26000 | 1455 |
| 449 | 20230727 | 115500 | 3002056350 | 26050 | 26000 | 26050 | 26000 | 524 |
| 450 | 20230727 | 115400 | 2988428800 | 26050 | 26050 | 26050 | 26050 | 60 |
| 451 | 20230727 | 115300 | 2986865800 | 26050 | 26000 | 26050 | 26000 | 19 |
| 452 | 20230727 | 115200 | 2986371750 | 26000 | 26000 | 26000 | 26000 | 10 |
| 453 | 20230727 | 115100 | 2986111750 | 26000 | 26000 | 26000 | 26000 | 272 |
| 454 | 20230727 | 115000 | 2979039750 | 26000 | 26050 | 26050 | 26000 | 61 |
| 455 | 20230727 | 114900 | 2977451200 | 26050 | 26050 | 26050 | 26050 | 236 |
| 456 | 20230727 | 114800 | 2971303400 | 26050 | 26100 | 26100 | 26050 | 11 |
| 457 | 20230727 | 114700 | 2971016350 | 26100 | 26050 | 26100 | 26050 | 33 |
| 458 | 20230727 | 114600 | 2970156200 | 26050 | 26050 | 26100 | 26050 | 4 |
| 459 | 20230727 | 114500 | 2970051950 | 26100 | 26050 | 26100 | 26050 | 259 |
| 460 | 20230727 | 114400 | 2963304400 | 26100 | 26100 | 26100 | 26100 | 10 |
| 461 | 20230727 | 114300 | 2963043400 | 26100 | 26050 | 26100 | 26050 | 18 |
| 462 | 20230727 | 114200 | 2962574200 | 26100 | 26050 | 26100 | 26050 | 2 |
| 463 | 20230727 | 114100 | 2962522050 | 26150 | 26000 | 26150 | 26000 | 123 |
| 464 | 20230727 | 114000 | 2959319550 | 26150 | 26100 | 26150 | 26050 | 516 |
| 465 | 20230727 | 113900 | 2945864500 | 26100 | 26150 | 26150 | 26050 | 152 |
| 466 | 20230727 | 113800 | 2941899750 | 26050 | 26100 | 26150 | 26050 | 28 |
| 467 | 20230727 | 113700 | 2941169350 | 26150 | 26050 | 26200 | 26050 | 653 |
| 468 | 20230727 | 113600 | 2924157850 | 26050 | 26050 | 26050 | 26050 | 31 |
| 469 | 20230727 | 113500 | 2923350300 | 26200 | 26100 | 26200 | 26100 | 542 |
| 470 | 20230727 | 113400 | 2909162150 | 26100 | 26100 | 26150 | 26100 | 178 |
| 471 | 20230727 | 113300 | 2904516300 | 26100 | 26100 | 26100 | 26100 | 89 |
| 472 | 20230727 | 113200 | 2902193400 | 26100 | 26150 | 26150 | 26100 | 40 |
| 473 | 20230727 | 113100 | 2901147800 | 26150 | 26150 | 26150 | 26150 | 31 |
| 474 | 20230727 | 113000 | 2900337150 | 26150 | 26100 | 26150 | 26100 | 203 |
| 475 | 20230727 | 112900 | 2895033700 | 26100 | 26100 | 26150 | 26100 | 61 |
| 476 | 20230727 | 112800 | 2893441550 | 26150 | 26150 | 26150 | 26150 | 3 |
| 477 | 20230727 | 112700 | 2893363100 | 26100 | 26100 | 26100 | 26100 | 2 |
| 478 | 20230727 | 112600 | 2893310900 | 26100 | 26100 | 26100 | 26100 | 100 |
| 479 | 20230727 | 112500 | 2890700900 | 26100 | 26150 | 26150 | 26100 | 154 |
| 480 | 20230727 | 112400 | 2886673850 | 26150 | 26150 | 26200 | 26150 | 179 |
| 481 | 20230727 | 112300 | 2881987850 | 26150 | 26200 | 26200 | 26150 | 3 |
| 482 | 20230727 | 112200 | 2881909350 | 26150 | 26150 | 26150 | 26150 | 175 |
| 483 | 20230727 | 112100 | 2877333100 | 26200 | 26200 | 26200 | 26200 | 3 |
| 484 | 20230727 | 112000 | 2877254500 | 26200 | 26200 | 26200 | 26150 | 43 |
| 485 | 20230727 | 111900 | 2876128000 | 26200 | 26200 | 26200 | 26200 | 24 |
| 486 | 20230727 | 111800 | 2875499200 | 26200 | 26200 | 26200 | 26200 | 30 |
| 487 | 20230727 | 111700 | 2874713200 | 26150 | 26150 | 26150 | 26150 | 108 |
| 488 | 20230727 | 111600 | 2871889000 | 26150 | 26200 | 26200 | 26150 | 2 |
| 489 | 20230727 | 111500 | 2871836650 | 26250 | 26200 | 26250 | 26100 | 119 |
| 490 | 20230727 | 111400 | 2868721700 | 26300 | 26300 | 26300 | 26300 | 4 |
| 491 | 20230727 | 111300 | 2868616500 | 26350 | 26350 | 26350 | 26350 | 100 |
| 492 | 20230727 | 111200 | 2865981500 | 26350 | 26350 | 26350 | 26300 | 751 |
| 493 | 20230727 | 111100 | 2846227550 | 26300 | 26350 | 26350 | 26300 | 232 |
| 494 | 20230727 | 111000 | 2840125900 | 26300 | 26250 | 26300 | 26200 | 167 |
| 495 | 20230727 | 110900 | 2835733950 | 26250 | 26150 | 26250 | 26150 | 162 |
| 496 | 20230727 | 110800 | 2831481600 | 26250 | 26250 | 26250 | 26250 | 115 |
| 497 | 20230727 | 110700 | 2828462850 | 26250 | 26100 | 26250 | 26100 | 21 |
| 498 | 20230727 | 110600 | 2827911750 | 26250 | 26250 | 26250 | 26250 | 52 |
| 499 | 20230727 | 110500 | 2826546750 | 26250 | 26200 | 26300 | 26100 | 549 |
| 500 | 20230727 | 110400 | 2812150450 | 26150 | 26100 | 26150 | 26100 | 52 |
| 501 | 20230727 | 110300 | 2810790700 | 26100 | 26150 | 26150 | 26100 | 101 |
| 502 | 20230727 | 110200 | 2808149650 | 26200 | 26150 | 26200 | 26050 | 245 |
| 503 | 20230727 | 110100 | 2801747250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 504 | 20230727 | 110000 | 2801747250 | 26200 | 26050 | 26200 | 26050 | 23 |
| 505 | 20230727 | 105900 | 2801147300 | 26050 | 26100 | 26250 | 26050 | 1613 |
| 506 | 20230727 | 105800 | 2759093100 | 26100 | 26150 | 26150 | 26100 | 1920 |
| 507 | 20230727 | 105700 | 2708886100 | 26200 | 26200 | 26200 | 26150 | 314 |
| 508 | 20230727 | 105600 | 2700659350 | 26200 | 26200 | 26250 | 26200 | 571 |
| 509 | 20230727 | 105500 | 2685689150 | 26200 | 26250 | 26300 | 26200 | 120 |
| 510 | 20230727 | 105400 | 2682539150 | 26200 | 26250 | 26250 | 26200 | 513 |
| 511 | 20230727 | 105300 | 2669073000 | 26250 | 26300 | 26300 | 26250 | 30 |
| 512 | 20230727 | 105200 | 2668285000 | 26300 | 26300 | 26350 | 26300 | 849 |
| 513 | 20230727 | 105100 | 2645955700 | 26300 | 26300 | 26300 | 26300 | 297 |
| 514 | 20230727 | 105000 | 2638144600 | 26300 | 26300 | 26300 | 26300 | 348 |
| 515 | 20230727 | 104900 | 2628992200 | 26300 | 26350 | 26350 | 26300 | 224 |
| 516 | 20230727 | 104800 | 2623100800 | 26300 | 26350 | 26350 | 26300 | 91 |
| 517 | 20230727 | 104700 | 2620707450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 518 | 20230727 | 104600 | 2620707450 | 26350 | 26350 | 26350 | 26300 | 87 |
| 519 | 20230727 | 104500 | 2618415900 | 26350 | 26350 | 26350 | 26300 | 437 |
| 520 | 20230727 | 104400 | 2606901350 | 26350 | 26450 | 26450 | 26350 | 274 |
| 521 | 20230727 | 104300 | 2599669650 | 26450 | 26450 | 26450 | 26450 | 14 |
| 522 | 20230727 | 104200 | 2599299350 | 26450 | 26400 | 26450 | 26400 | 2130 |
| 523 | 20230727 | 104100 | 2543064650 | 26400 | 26400 | 26400 | 26400 | 153 |
| 524 | 20230727 | 104000 | 2539025450 | 26450 | 26450 | 26450 | 26450 | 149 |
| 525 | 20230727 | 103900 | 2535084400 | 26450 | 26450 | 26500 | 26450 | 31 |
| 526 | 20230727 | 103800 | 2534264400 | 26500 | 26500 | 26550 | 26500 | 387 |
| 527 | 20230727 | 103700 | 2524008850 | 26550 | 26550 | 26600 | 26500 | 493 |
| 528 | 20230727 | 103600 | 2510914750 | 26550 | 26500 | 26550 | 26500 | 1928 |
| 529 | 20230727 | 103500 | 2459798400 | 26450 | 26400 | 26450 | 26400 | 415 |
| 530 | 20230727 | 103400 | 2448824200 | 26400 | 26350 | 26400 | 26350 | 495 |
| 531 | 20230727 | 103300 | 2435772200 | 26400 | 26400 | 26400 | 26400 | 32 |
| 532 | 20230727 | 103200 | 2434927400 | 26350 | 26300 | 26450 | 26300 | 121 |
| 533 | 20230727 | 103100 | 2431738600 | 26300 | 26450 | 26450 | 26300 | 651 |
| 534 | 20230727 | 103000 | 2414536500 | 26400 | 26350 | 26400 | 26350 | 695 |
| 535 | 20230727 | 102900 | 2396204450 | 26400 | 26400 | 26400 | 26400 | 501 |
| 536 | 20230727 | 102800 | 2382978050 | 26400 | 26400 | 26400 | 26400 | 165 |
| 537 | 20230727 | 102700 | 2378622050 | 26450 | 26350 | 26450 | 26350 | 1014 |
| 538 | 20230727 | 102600 | 2351860500 | 26300 | 26300 | 26300 | 26300 | 11 |
| 539 | 20230727 | 102500 | 2351571200 | 26350 | 26350 | 26350 | 26350 | 1 |
| 540 | 20230727 | 102400 | 2351544850 | 26300 | 26400 | 26400 | 26250 | 334 |
| 541 | 20230727 | 102300 | 2342769000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 542 | 20230727 | 102200 | 2342769000 | 26400 | 26350 | 26400 | 26350 | 703 |
| 543 | 20230727 | 102100 | 2324220850 | 26350 | 26300 | 26350 | 26250 | 698 |
| 544 | 20230727 | 102000 | 2305855350 | 26250 | 26250 | 26250 | 26250 | 95 |
| 545 | 20230727 | 101900 | 2303361600 | 26300 | 26300 | 26300 | 26250 | 37 |
| 546 | 20230727 | 101800 | 2302388550 | 26300 | 26300 | 26350 | 26300 | 954 |
| 547 | 20230727 | 101700 | 2277297800 | 26300 | 26300 | 26350 | 26300 | 592 |
| 548 | 20230727 | 101600 | 2261698700 | 26300 | 26300 | 26300 | 26200 | 482 |
| 549 | 20230727 | 101500 | 2249048150 | 26400 | 26250 | 26400 | 26250 | 68 |
| 550 | 20230727 | 101400 | 2247256200 | 26250 | 26250 | 26250 | 26250 | 12 |
| 551 | 20230727 | 101300 | 2246941200 | 26250 | 26300 | 26350 | 26200 | 954 |
| 552 | 20230727 | 101200 | 2221854800 | 26200 | 26250 | 26300 | 26200 | 1016 |
| 553 | 20230727 | 101100 | 2195224100 | 26250 | 26250 | 26250 | 26250 | 990 |
| 554 | 20230727 | 101000 | 2169236600 | 26300 | 26350 | 26350 | 26250 | 1117 |
| 555 | 20230727 | 100900 | 2139884100 | 26350 | 26350 | 26350 | 26350 | 178 |
| 556 | 20230727 | 100800 | 2135193800 | 26300 | 26350 | 26350 | 26300 | 68 |
| 557 | 20230727 | 100700 | 2133402050 | 26350 | 26350 | 26350 | 26300 | 137 |
| 558 | 20230727 | 100600 | 2129794600 | 26350 | 26450 | 26450 | 26350 | 85 |
| 559 | 20230727 | 100500 | 2127548150 | 26450 | 26450 | 26500 | 26400 | 481 |
| 560 | 20230727 | 100400 | 2114813950 | 26400 | 26300 | 26450 | 26300 | 2103 |
| 561 | 20230727 | 100300 | 2059266350 | 26250 | 26250 | 26350 | 26150 | 813 |
| 562 | 20230727 | 100200 | 2037932550 | 26300 | 26300 | 26350 | 26300 | 150 |
| 563 | 20230727 | 100100 | 2033986500 | 26350 | 26350 | 26350 | 26350 | 1 |
| 564 | 20230727 | 100000 | 2033960150 | 26350 | 26350 | 26350 | 26300 | 66 |
| 565 | 20230727 | 095900 | 2032221250 | 26350 | 26400 | 26400 | 26300 | 117 |
| 566 | 20230727 | 095800 | 2029138550 | 26400 | 26400 | 26400 | 26400 | 187 |
| 567 | 20230727 | 095700 | 2024201750 | 26350 | 26400 | 26400 | 26350 | 131 |
| 568 | 20230727 | 095600 | 2020748650 | 26400 | 26350 | 26400 | 26350 | 814 |
| 569 | 20230727 | 095500 | 1999299350 | 26350 | 26200 | 26400 | 26200 | 460 |
| 570 | 20230727 | 095400 | 1987169050 | 26350 | 26300 | 26350 | 26200 | 2431 |
| 571 | 20230727 | 095300 | 1923357600 | 26350 | 26250 | 26400 | 26250 | 696 |
| 572 | 20230727 | 095200 | 1905022500 | 26250 | 26200 | 26400 | 26200 | 3679 |
| 573 | 20230727 | 095100 | 1808261750 | 26200 | 26200 | 26200 | 26200 | 79 |
| 574 | 20230727 | 095000 | 1806191950 | 26200 | 26250 | 26250 | 26200 | 239 |
| 575 | 20230727 | 094900 | 1799926500 | 26350 | 26350 | 26350 | 26200 | 187 |
| 576 | 20230727 | 094800 | 1795008200 | 26200 | 26350 | 26400 | 26200 | 569 |
| 577 | 20230727 | 094700 | 1780062600 | 26350 | 26400 | 26400 | 26350 | 491 |
| 578 | 20230727 | 094600 | 1767101350 | 26400 | 26400 | 26450 | 26400 | 383 |
| 579 | 20230727 | 094500 | 1756986500 | 26400 | 26350 | 26400 | 26350 | 932 |
| 580 | 20230727 | 094400 | 1732405200 | 26300 | 26200 | 26300 | 26200 | 471 |
| 581 | 20230727 | 094300 | 1720027000 | 26200 | 26200 | 26300 | 26150 | 924 |
| 582 | 20230727 | 094200 | 1695821250 | 26200 | 26300 | 26300 | 26200 | 426 |
| 583 | 20230727 | 094100 | 1684636400 | 26300 | 26300 | 26300 | 26250 | 317 |
| 584 | 20230727 | 094000 | 1676311050 | 26250 | 26250 | 26450 | 26250 | 2913 |
| 585 | 20230727 | 093900 | 1599673150 | 26250 | 26450 | 26500 | 26250 | 1337 |
| 586 | 20230727 | 093800 | 1564374900 | 26500 | 26500 | 26550 | 26450 | 1420 |
| 587 | 20230727 | 093700 | 1526745900 | 26500 | 26500 | 26500 | 26450 | 2031 |
| 588 | 20230727 | 093600 | 1472931800 | 26500 | 26350 | 26500 | 26350 | 3244 |
| 589 | 20230727 | 093500 | 1387135600 | 26350 | 26250 | 26350 | 26250 | 2299 |
| 590 | 20230727 | 093400 | 1326642250 | 26250 | 26200 | 26250 | 26200 | 757 |
| 591 | 20230727 | 093300 | 1306782050 | 26200 | 26200 | 26300 | 26150 | 1532 |
| 592 | 20230727 | 093200 | 1266611100 | 26200 | 26150 | 26200 | 26100 | 450 |
| 593 | 20230727 | 093100 | 1254848600 | 26100 | 26100 | 26100 | 26000 | 1011 |
| 594 | 20230727 | 093000 | 1228501900 | 26100 | 26050 | 26100 | 26000 | 1495 |
| 595 | 20230727 | 092900 | 1189517950 | 26050 | 26000 | 26100 | 26000 | 1397 |
| 596 | 20230727 | 092800 | 1153122450 | 26000 | 25900 | 26000 | 25900 | 1593 |
| 597 | 20230727 | 092700 | 1111732550 | 25900 | 25950 | 26050 | 25900 | 690 |
| 598 | 20230727 | 092600 | 1093803200 | 26000 | 26000 | 26050 | 25950 | 3858 |
| 599 | 20230727 | 092500 | 993468800 | 26000 | 25900 | 26000 | 25900 | 613 |
| 600 | 20230727 | 092400 | 977571950 | 25900 | 25800 | 25900 | 25800 | 1156 |
| 601 | 20230727 | 092300 | 947659750 | 25800 | 25800 | 25800 | 25750 | 332 |
| 602 | 20230727 | 092200 | 939098800 | 25750 | 25750 | 25850 | 25750 | 620 |
| 603 | 20230727 | 092100 | 923086050 | 25750 | 25700 | 25850 | 25700 | 966 |
| 604 | 20230727 | 092000 | 898195450 | 25700 | 25650 | 25700 | 25650 | 953 |
| 605 | 20230727 | 091900 | 873720050 | 25700 | 25650 | 25700 | 25650 | 169 |
| 606 | 20230727 | 091800 | 869381200 | 25650 | 25450 | 25650 | 25450 | 2394 |
| 607 | 20230727 | 091700 | 808100350 | 25450 | 25400 | 25450 | 25400 | 490 |
| 608 | 20230727 | 091600 | 795629900 | 25400 | 25450 | 25450 | 25400 | 238 |
| 609 | 20230727 | 091500 | 789572850 | 25450 | 25450 | 25450 | 25450 | 333 |
| 610 | 20230727 | 091400 | 781098000 | 25400 | 25300 | 25400 | 25250 | 3796 |
| 611 | 20230727 | 091300 | 685062400 | 25300 | 25400 | 25400 | 25300 | 901 |
| 612 | 20230727 | 091200 | 662263700 | 25350 | 25350 | 25400 | 25300 | 428 |
| 613 | 20230727 | 091100 | 651411300 | 25300 | 25350 | 25450 | 25300 | 497 |
| 614 | 20230727 | 091000 | 638831900 | 25350 | 25400 | 25500 | 25350 | 941 |
| 615 | 20230727 | 090900 | 614925950 | 25500 | 25300 | 25500 | 25200 | 1491 |
| 616 | 20230727 | 090800 | 577249900 | 25300 | 25550 | 25550 | 25200 | 5989 |
| 617 | 20230727 | 090700 | 425039500 | 25550 | 25550 | 25550 | 25450 | 1286 |
| 618 | 20230727 | 090600 | 392291150 | 25450 | 25550 | 25600 | 25450 | 1739 |
| 619 | 20230727 | 090500 | 347913450 | 25600 | 25500 | 25600 | 25450 | 2198 |
| 620 | 20230727 | 090400 | 291842600 | 25550 | 25600 | 25600 | 25550 | 606 |
| 621 | 20230727 | 090300 | 276343850 | 25550 | 25650 | 25650 | 25550 | 403 |
| 622 | 20230727 | 090200 | 266014150 | 25600 | 25450 | 25650 | 25450 | 1483 |
| 623 | 20230727 | 090100 | 228181500 | 25450 | 25450 | 25450 | 25200 | 891 |
| 624 | 20230727 | 090000 | 205552050 | 25350 | 25000 | 25450 | 25000 | 8175 |