35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 200600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 2557 |
| 3 | 20230726 | 200500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20230726 | 200400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20230726 | 200300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20230726 | 200200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20230726 | 200100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20230726 | 200000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20230726 | 195900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20230726 | 195800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20230726 | 195700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20230726 | 195600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20230726 | 195500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20230726 | 195400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20230726 | 195300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20230726 | 195200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20230726 | 195100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20230726 | 195000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20230726 | 194900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20230726 | 194800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20230726 | 194700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20230726 | 194600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20230726 | 194500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20230726 | 194400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20230726 | 194300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20230726 | 194200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20230726 | 194100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20230726 | 194000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20230726 | 193900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20230726 | 193800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20230726 | 193700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20230726 | 193600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 2557 |
| 33 | 20230726 | 193500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20230726 | 193400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20230726 | 193300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20230726 | 193200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20230726 | 193100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20230726 | 193000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20230726 | 192900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20230726 | 192800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20230726 | 192700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20230726 | 192600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20230726 | 192500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20230726 | 192400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20230726 | 192300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20230726 | 192200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20230726 | 192100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20230726 | 192000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20230726 | 191900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20230726 | 191800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20230726 | 191700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20230726 | 191600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20230726 | 191500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20230726 | 191400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20230726 | 191300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20230726 | 191200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20230726 | 191100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20230726 | 191000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20230726 | 190900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20230726 | 190800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20230726 | 190700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20230726 | 190600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 2557 |
| 63 | 20230726 | 190500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20230726 | 190400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20230726 | 190300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20230726 | 190200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20230726 | 190100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20230726 | 190000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20230726 | 185900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20230726 | 185800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20230726 | 185700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20230726 | 185600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20230726 | 185500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20230726 | 185400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20230726 | 185300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20230726 | 185200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20230726 | 185100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20230726 | 185000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20230726 | 184900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20230726 | 184800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20230726 | 184700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20230726 | 184600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20230726 | 184500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20230726 | 184400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20230726 | 184300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20230726 | 184200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20230726 | 184100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20230726 | 184000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20230726 | 183900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20230726 | 183800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20230726 | 183700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20230726 | 183600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 2557 |
| 93 | 20230726 | 183500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20230726 | 183400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20230726 | 183300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20230726 | 183200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20230726 | 183100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20230726 | 183000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20230726 | 182900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20230726 | 182800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20230726 | 182700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20230726 | 182600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20230726 | 182500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20230726 | 182400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20230726 | 182300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20230726 | 182200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20230726 | 182100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20230726 | 182000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20230726 | 181900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20230726 | 181800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20230726 | 181700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20230726 | 181600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20230726 | 181500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20230726 | 181400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20230726 | 181300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20230726 | 181200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20230726 | 181100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20230726 | 181000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20230726 | 180900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20230726 | 180800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20230726 | 180700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20230726 | 180600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 2557 |
| 123 | 20230726 | 180500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20230726 | 180400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20230726 | 180300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20230726 | 180200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20230726 | 180100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20230726 | 180000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20230726 | 175900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20230726 | 175800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20230726 | 175700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20230726 | 175600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20230726 | 175500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20230726 | 175400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20230726 | 175300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20230726 | 175200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20230726 | 175100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20230726 | 175000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20230726 | 174900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20230726 | 174800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20230726 | 174700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20230726 | 174600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20230726 | 174500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20230726 | 174400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20230726 | 174300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20230726 | 174200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20230726 | 174100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20230726 | 174000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20230726 | 173900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20230726 | 173800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20230726 | 173700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20230726 | 173600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 2557 |
| 153 | 20230726 | 173500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20230726 | 173400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20230726 | 173300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20230726 | 173200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20230726 | 173100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20230726 | 173000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20230726 | 172900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20230726 | 172800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20230726 | 172700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20230726 | 172600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20230726 | 172500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20230726 | 172400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20230726 | 172300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20230726 | 172200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20230726 | 172100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20230726 | 172000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20230726 | 171900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20230726 | 171800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20230726 | 171700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20230726 | 171600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20230726 | 171500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20230726 | 171400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20230726 | 171300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20230726 | 171200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20230726 | 171100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20230726 | 171000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20230726 | 170900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20230726 | 170800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20230726 | 170700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20230726 | 170600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 2557 |
| 183 | 20230726 | 170500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20230726 | 170400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20230726 | 170300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20230726 | 170200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20230726 | 170100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20230726 | 170000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20230726 | 165900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20230726 | 165800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20230726 | 165700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20230726 | 165600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20230726 | 165500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20230726 | 165400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20230726 | 165300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20230726 | 165200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20230726 | 165100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20230726 | 165000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20230726 | 164900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20230726 | 164800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20230726 | 164700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20230726 | 164600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20230726 | 164500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20230726 | 164400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20230726 | 164300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20230726 | 164200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20230726 | 164100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20230726 | 164000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20230726 | 163900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20230726 | 163800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20230726 | 163700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20230726 | 163600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 2557 |
| 213 | 20230726 | 163500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20230726 | 163400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20230726 | 163300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20230726 | 163200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20230726 | 163100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20230726 | 163000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20230726 | 162900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20230726 | 162800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20230726 | 162700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20230726 | 162600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20230726 | 162500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20230726 | 162400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20230726 | 162300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20230726 | 162200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 227 | 20230726 | 162100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 228 | 20230726 | 162000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 229 | 20230726 | 161900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 230 | 20230726 | 161800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 231 | 20230726 | 161700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 232 | 20230726 | 161600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 233 | 20230726 | 161500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 234 | 20230726 | 161400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 235 | 20230726 | 161300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 236 | 20230726 | 161200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 237 | 20230726 | 161100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 238 | 20230726 | 161000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 239 | 20230726 | 160900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 240 | 20230726 | 160800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 241 | 20230726 | 160700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 242 | 20230726 | 160600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 2557 |
| 243 | 20230726 | 160500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 244 | 20230726 | 160400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 245 | 20230726 | 160300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 246 | 20230726 | 160200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 247 | 20230726 | 160100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 248 | 20230726 | 160000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 249 | 20230726 | 155900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 250 | 20230726 | 155800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 251 | 20230726 | 155700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 252 | 20230726 | 155600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 253 | 20230726 | 155500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 254 | 20230726 | 155400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 255 | 20230726 | 155300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 256 | 20230726 | 155200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 257 | 20230726 | 155100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 258 | 20230726 | 155000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 259 | 20230726 | 154900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 260 | 20230726 | 154800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 261 | 20230726 | 154700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 262 | 20230726 | 154600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 263 | 20230726 | 154500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 264 | 20230726 | 154400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 265 | 20230726 | 154300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 266 | 20230726 | 154200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 267 | 20230726 | 154100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 268 | 20230726 | 154000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 269 | 20230726 | 153900 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 270 | 20230726 | 153800 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 271 | 20230726 | 153700 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 272 | 20230726 | 153600 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 2557 |
| 273 | 20230726 | 153500 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 274 | 20230726 | 153400 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 275 | 20230726 | 153300 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 276 | 20230726 | 153200 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 277 | 20230726 | 153100 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 0 |
| 278 | 20230726 | 153000 | 5760829750 | 34400 | 34400 | 34400 | 34400 | 2557 |
| 279 | 20230726 | 152900 | 5672868950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 280 | 20230726 | 152800 | 5672868950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 281 | 20230726 | 152700 | 5672868950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 282 | 20230726 | 152600 | 5672868950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 283 | 20230726 | 152500 | 5672868950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 284 | 20230726 | 152400 | 5672868950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 285 | 20230726 | 152300 | 5672868950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 286 | 20230726 | 152200 | 5672868950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 287 | 20230726 | 152100 | 5672868950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 288 | 20230726 | 152000 | 5672868950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 289 | 20230726 | 151900 | 5672868950 | 34400 | 34150 | 34400 | 34100 | 970 |
| 290 | 20230726 | 151800 | 5639700550 | 34200 | 34100 | 34200 | 34050 | 406 |
| 291 | 20230726 | 151700 | 5625852300 | 34100 | 34100 | 34200 | 34050 | 1418 |
| 292 | 20230726 | 151600 | 5577485100 | 34100 | 34100 | 34150 | 34100 | 566 |
| 293 | 20230726 | 151500 | 5558173050 | 34100 | 34100 | 34150 | 34100 | 900 |
| 294 | 20230726 | 151400 | 5527475550 | 34100 | 34150 | 34150 | 34100 | 1468 |
| 295 | 20230726 | 151300 | 5477415750 | 34150 | 34150 | 34150 | 34100 | 780 |
| 296 | 20230726 | 151200 | 5450790800 | 34150 | 34200 | 34200 | 34150 | 696 |
| 297 | 20230726 | 151100 | 5427020250 | 34150 | 34150 | 34200 | 34150 | 361 |
| 298 | 20230726 | 151000 | 5414691300 | 34150 | 34150 | 34200 | 34150 | 1705 |
| 299 | 20230726 | 150900 | 5356460750 | 34150 | 34200 | 34200 | 34150 | 1272 |
| 300 | 20230726 | 150800 | 5313009800 | 34200 | 34200 | 34250 | 34200 | 1215 |
| 301 | 20230726 | 150700 | 5271454300 | 34200 | 34150 | 34250 | 34150 | 533 |
| 302 | 20230726 | 150600 | 5253234100 | 34150 | 34150 | 34200 | 34150 | 556 |
| 303 | 20230726 | 150500 | 5234245900 | 34150 | 34250 | 34250 | 34150 | 990 |
| 304 | 20230726 | 150400 | 5200388600 | 34200 | 34300 | 34300 | 34200 | 1340 |
| 305 | 20230726 | 150300 | 5154442550 | 34300 | 34450 | 34450 | 34300 | 677 |
| 306 | 20230726 | 150200 | 5131184200 | 34450 | 34450 | 34450 | 34450 | 32 |
| 307 | 20230726 | 150100 | 5130081800 | 34400 | 34500 | 34500 | 34400 | 72 |
| 308 | 20230726 | 150000 | 5127600300 | 34500 | 34350 | 34500 | 34350 | 61 |
| 309 | 20230726 | 145900 | 5125502550 | 34500 | 34450 | 34500 | 34350 | 524 |
| 310 | 20230726 | 145800 | 5107482700 | 34400 | 34400 | 34500 | 34400 | 120 |
| 311 | 20230726 | 145700 | 5103349150 | 34450 | 34350 | 34450 | 34300 | 196 |
| 312 | 20230726 | 145600 | 5096600250 | 34350 | 34350 | 34400 | 34300 | 51 |
| 313 | 20230726 | 145500 | 5094848700 | 34350 | 34300 | 34350 | 34300 | 81 |
| 314 | 20230726 | 145400 | 5092069150 | 34300 | 34300 | 34300 | 34300 | 47 |
| 315 | 20230726 | 145300 | 5090457050 | 34300 | 34300 | 34350 | 34300 | 71 |
| 316 | 20230726 | 145200 | 5088021400 | 34250 | 34300 | 34400 | 34250 | 306 |
| 317 | 20230726 | 145100 | 5077522950 | 34350 | 34300 | 34350 | 34250 | 120 |
| 318 | 20230726 | 145000 | 5073404900 | 34250 | 34300 | 34350 | 34250 | 295 |
| 319 | 20230726 | 144900 | 5063289350 | 34350 | 34300 | 34350 | 34300 | 280 |
| 320 | 20230726 | 144800 | 5053683400 | 34300 | 34400 | 34400 | 34300 | 109 |
| 321 | 20230726 | 144700 | 5049934550 | 34400 | 34350 | 34450 | 34350 | 3131 |
| 322 | 20230726 | 144600 | 4942225800 | 34300 | 34300 | 34350 | 34300 | 60 |
| 323 | 20230726 | 144500 | 4940167500 | 34300 | 34300 | 34300 | 34300 | 165 |
| 324 | 20230726 | 144400 | 4934508000 | 34300 | 34300 | 34300 | 34300 | 102 |
| 325 | 20230726 | 144300 | 4931009400 | 34300 | 34350 | 34400 | 34300 | 259 |
| 326 | 20230726 | 144200 | 4922125200 | 34300 | 34500 | 34550 | 34300 | 2407 |
| 327 | 20230726 | 144100 | 4839202450 | 34500 | 34550 | 34550 | 34450 | 110 |
| 328 | 20230726 | 144000 | 4835406300 | 34500 | 34450 | 34550 | 34450 | 752 |
| 329 | 20230726 | 143900 | 4809462300 | 34500 | 34600 | 34600 | 34450 | 27 |
| 330 | 20230726 | 143800 | 4808531300 | 34650 | 34500 | 34650 | 34450 | 955 |
| 331 | 20230726 | 143700 | 4775562000 | 34500 | 34550 | 34600 | 34500 | 56 |
| 332 | 20230726 | 143600 | 4773627400 | 34550 | 34550 | 34650 | 34500 | 124 |
| 333 | 20230726 | 143500 | 4769339650 | 34600 | 34500 | 34600 | 34500 | 97 |
| 334 | 20230726 | 143400 | 4765989350 | 34550 | 34600 | 34600 | 34500 | 72 |
| 335 | 20230726 | 143300 | 4763500550 | 34600 | 34500 | 34600 | 34500 | 74 |
| 336 | 20230726 | 143200 | 4760946600 | 34500 | 34500 | 34550 | 34500 | 347 |
| 337 | 20230726 | 143100 | 4748958650 | 34500 | 34400 | 34500 | 34400 | 401 |
| 338 | 20230726 | 143000 | 4735132600 | 34450 | 34450 | 34500 | 34450 | 80 |
| 339 | 20230726 | 142900 | 4732376150 | 34400 | 34450 | 34500 | 34400 | 425 |
| 340 | 20230726 | 142800 | 4717716900 | 34450 | 34350 | 34450 | 34300 | 214 |
| 341 | 20230726 | 142700 | 4710359550 | 34450 | 34350 | 34500 | 34350 | 261 |
| 342 | 20230726 | 142600 | 4701381200 | 34300 | 34300 | 34300 | 34300 | 60 |
| 343 | 20230726 | 142500 | 4699323200 | 34350 | 34300 | 34350 | 34250 | 931 |
| 344 | 20230726 | 142400 | 4667386600 | 34350 | 34300 | 34350 | 34300 | 244 |
| 345 | 20230726 | 142300 | 4659015850 | 34300 | 34300 | 34350 | 34300 | 59 |
| 346 | 20230726 | 142200 | 4656992000 | 34300 | 34350 | 34350 | 34300 | 101 |
| 347 | 20230726 | 142100 | 4653527650 | 34300 | 34300 | 34300 | 34300 | 269 |
| 348 | 20230726 | 142000 | 4644300950 | 34300 | 34350 | 34400 | 34300 | 437 |
| 349 | 20230726 | 141900 | 4629305200 | 34350 | 34400 | 34400 | 34350 | 41 |
| 350 | 20230726 | 141800 | 4627896000 | 34350 | 34400 | 34400 | 34350 | 95 |
| 351 | 20230726 | 141700 | 4624628350 | 34350 | 34350 | 34400 | 34300 | 173 |
| 352 | 20230726 | 141600 | 4618682600 | 34250 | 34250 | 34400 | 34250 | 241 |
| 353 | 20230726 | 141500 | 4610420700 | 34250 | 34250 | 34300 | 34250 | 308 |
| 354 | 20230726 | 141400 | 4599871650 | 34250 | 34200 | 34250 | 34200 | 252 |
| 355 | 20230726 | 141300 | 4591250750 | 34200 | 34250 | 34250 | 34200 | 301 |
| 356 | 20230726 | 141200 | 4580942850 | 34250 | 34250 | 34300 | 34250 | 623 |
| 357 | 20230726 | 141100 | 4559604100 | 34250 | 34300 | 34350 | 34250 | 1071 |
| 358 | 20230726 | 141000 | 4522895450 | 34350 | 34350 | 34350 | 34300 | 180 |
| 359 | 20230726 | 140900 | 4516713300 | 34350 | 34300 | 34350 | 34250 | 302 |
| 360 | 20230726 | 140800 | 4506359800 | 34300 | 34300 | 34350 | 34250 | 737 |
| 361 | 20230726 | 140700 | 4481083750 | 34300 | 34300 | 34300 | 34250 | 76 |
| 362 | 20230726 | 140600 | 4478480000 | 34350 | 34250 | 34350 | 34250 | 93 |
| 363 | 20230726 | 140500 | 4475290650 | 34250 | 34400 | 34450 | 34250 | 883 |
| 364 | 20230726 | 140400 | 4444980500 | 34350 | 34400 | 34400 | 34350 | 408 |
| 365 | 20230726 | 140300 | 4430963300 | 34450 | 34300 | 34450 | 34300 | 565 |
| 366 | 20230726 | 140200 | 4411526100 | 34350 | 34300 | 34400 | 34250 | 454 |
| 367 | 20230726 | 140100 | 4395946600 | 34300 | 34300 | 34300 | 34250 | 281 |
| 368 | 20230726 | 140000 | 4386318450 | 34250 | 34250 | 34300 | 34250 | 140 |
| 369 | 20230726 | 135900 | 4381521500 | 34250 | 34200 | 34250 | 34200 | 252 |
| 370 | 20230726 | 135800 | 4372896500 | 34200 | 34200 | 34250 | 34200 | 329 |
| 371 | 20230726 | 135700 | 4361644550 | 34200 | 34250 | 34250 | 34200 | 351 |
| 372 | 20230726 | 135600 | 4349624050 | 34200 | 34300 | 34350 | 34200 | 905 |
| 373 | 20230726 | 135500 | 4318594850 | 34350 | 34300 | 34350 | 34300 | 126 |
| 374 | 20230726 | 135400 | 4314272200 | 34300 | 34200 | 34350 | 34200 | 302 |
| 375 | 20230726 | 135300 | 4303914300 | 34300 | 34300 | 34300 | 34200 | 358 |
| 376 | 20230726 | 135200 | 4291652750 | 34300 | 34200 | 34300 | 34200 | 134 |
| 377 | 20230726 | 135100 | 4287063650 | 34250 | 34350 | 34350 | 34250 | 142 |
| 378 | 20230726 | 135000 | 4282198500 | 34300 | 34400 | 34400 | 34300 | 484 |
| 379 | 20230726 | 134900 | 4265588900 | 34350 | 34350 | 34400 | 34350 | 116 |
| 380 | 20230726 | 134800 | 4261601800 | 34300 | 34350 | 34400 | 34300 | 172 |
| 381 | 20230726 | 134700 | 4255693700 | 34300 | 34300 | 34650 | 34300 | 89 |
| 382 | 20230726 | 134600 | 4252632750 | 34350 | 34300 | 34350 | 34300 | 268 |
| 383 | 20230726 | 134500 | 4243439300 | 34300 | 34200 | 34300 | 34150 | 613 |
| 384 | 20230726 | 134400 | 4222439900 | 34100 | 34300 | 34300 | 34100 | 225 |
| 385 | 20230726 | 134300 | 4214754700 | 34300 | 34350 | 34400 | 34300 | 731 |
| 386 | 20230726 | 134200 | 4189644950 | 34350 | 34350 | 34350 | 34350 | 192 |
| 387 | 20230726 | 134100 | 4183049750 | 34350 | 34350 | 34400 | 34350 | 224 |
| 388 | 20230726 | 134000 | 4175354100 | 34350 | 34350 | 34350 | 34300 | 146 |
| 389 | 20230726 | 133900 | 4170341000 | 34350 | 34300 | 34400 | 34300 | 719 |
| 390 | 20230726 | 133800 | 4145663500 | 34300 | 34250 | 34350 | 34200 | 415 |
| 391 | 20230726 | 133700 | 4131430100 | 34250 | 34150 | 34250 | 34150 | 696 |
| 392 | 20230726 | 133600 | 4107629150 | 34100 | 34150 | 34150 | 34100 | 1093 |
| 393 | 20230726 | 133500 | 4070357250 | 34150 | 34150 | 34250 | 34150 | 469 |
| 394 | 20230726 | 133400 | 4054339600 | 34200 | 34200 | 34250 | 34150 | 308 |
| 395 | 20230726 | 133300 | 4043806350 | 34250 | 34200 | 34250 | 34200 | 146 |
| 396 | 20230726 | 133200 | 4038809900 | 34250 | 34300 | 34350 | 34250 | 433 |
| 397 | 20230726 | 133100 | 4023973050 | 34350 | 34300 | 34350 | 34300 | 140 |
| 398 | 20230726 | 133000 | 4019170450 | 34300 | 34400 | 34400 | 34300 | 388 |
| 399 | 20230726 | 132900 | 4005843500 | 34400 | 34350 | 34400 | 34350 | 95 |
| 400 | 20230726 | 132800 | 4002576600 | 34350 | 34400 | 34400 | 34350 | 157 |
| 401 | 20230726 | 132700 | 3997177700 | 34350 | 34350 | 34400 | 34350 | 731 |
| 402 | 20230726 | 132600 | 3972067300 | 34350 | 34400 | 34400 | 34350 | 112 |
| 403 | 20230726 | 132500 | 3968217600 | 34350 | 34300 | 34400 | 34300 | 247 |
| 404 | 20230726 | 132400 | 3959727100 | 34350 | 34350 | 34400 | 34300 | 678 |
| 405 | 20230726 | 132300 | 3936466450 | 34300 | 34350 | 34400 | 34300 | 37 |
| 406 | 20230726 | 132200 | 3935196250 | 34350 | 34350 | 34350 | 34300 | 278 |
| 407 | 20230726 | 132100 | 3925647500 | 34300 | 34400 | 34400 | 34300 | 227 |
| 408 | 20230726 | 132000 | 3917849700 | 34350 | 34400 | 34400 | 34350 | 342 |
| 409 | 20230726 | 131900 | 3906101150 | 34300 | 34300 | 34400 | 34300 | 141 |
| 410 | 20230726 | 131800 | 3901258500 | 34300 | 34350 | 34350 | 34300 | 698 |
| 411 | 20230726 | 131700 | 3877316850 | 34300 | 34400 | 34400 | 34300 | 317 |
| 412 | 20230726 | 131600 | 3866428100 | 34400 | 34350 | 34400 | 34350 | 96 |
| 413 | 20230726 | 131500 | 3863128750 | 34350 | 34400 | 34400 | 34350 | 161 |
| 414 | 20230726 | 131400 | 3857594850 | 34350 | 34350 | 34350 | 34350 | 17 |
| 415 | 20230726 | 131300 | 3857010900 | 34350 | 34350 | 34350 | 34350 | 85 |
| 416 | 20230726 | 131200 | 3854091150 | 34350 | 34400 | 34400 | 34300 | 44 |
| 417 | 20230726 | 131100 | 3852579000 | 34400 | 34350 | 34400 | 34300 | 124 |
| 418 | 20230726 | 131000 | 3848322800 | 34350 | 34300 | 34350 | 34300 | 128 |
| 419 | 20230726 | 130900 | 3843927250 | 34300 | 34350 | 34350 | 34300 | 59 |
| 420 | 20230726 | 130800 | 3841900850 | 34300 | 34350 | 34350 | 34300 | 321 |
| 421 | 20230726 | 130700 | 3830876900 | 34350 | 34400 | 34400 | 34350 | 43 |
| 422 | 20230726 | 130600 | 3829399650 | 34400 | 34350 | 34400 | 34350 | 113 |
| 423 | 20230726 | 130500 | 3825513250 | 34350 | 34400 | 34400 | 34350 | 285 |
| 424 | 20230726 | 130400 | 3815722400 | 34400 | 34450 | 34500 | 34400 | 116 |
| 425 | 20230726 | 130300 | 3811729400 | 34500 | 34400 | 34500 | 34350 | 220 |
| 426 | 20230726 | 130200 | 3804159400 | 34400 | 34550 | 34550 | 34400 | 2828 |
| 427 | 20230726 | 130100 | 3706709300 | 34500 | 34650 | 34650 | 34500 | 2392 |
| 428 | 20230726 | 130000 | 3624043150 | 34600 | 34650 | 34650 | 34600 | 183 |
| 429 | 20230726 | 125900 | 3617711000 | 34650 | 34650 | 34650 | 34600 | 49 |
| 430 | 20230726 | 125800 | 3616013600 | 34600 | 34600 | 34600 | 34600 | 302 |
| 431 | 20230726 | 125700 | 3605564400 | 34600 | 34600 | 34600 | 34600 | 134 |
| 432 | 20230726 | 125600 | 3600928000 | 34550 | 34550 | 34600 | 34550 | 46 |
| 433 | 20230726 | 125500 | 3599337250 | 34600 | 34650 | 34650 | 34550 | 635 |
| 434 | 20230726 | 125400 | 3577381400 | 34650 | 34650 | 34650 | 34650 | 100 |
| 435 | 20230726 | 125300 | 3573916400 | 34600 | 34650 | 34700 | 34600 | 40 |
| 436 | 20230726 | 125200 | 3572530650 | 34600 | 34600 | 34600 | 34550 | 50 |
| 437 | 20230726 | 125100 | 3570802450 | 34600 | 34600 | 34650 | 34550 | 82 |
| 438 | 20230726 | 125000 | 3567966300 | 34600 | 34550 | 34600 | 34550 | 10 |
| 439 | 20230726 | 124900 | 3567620600 | 34550 | 34650 | 34650 | 34550 | 461 |
| 440 | 20230726 | 124800 | 3551668200 | 34650 | 34650 | 34650 | 34650 | 14 |
| 441 | 20230726 | 124700 | 3551183100 | 34650 | 34650 | 34650 | 34600 | 32 |
| 442 | 20230726 | 124600 | 3550075300 | 34650 | 34650 | 34700 | 34650 | 25 |
| 443 | 20230726 | 124500 | 3549208750 | 34650 | 34650 | 34700 | 34650 | 23 |
| 444 | 20230726 | 124400 | 3548411600 | 34650 | 34650 | 34650 | 34600 | 525 |
| 445 | 20230726 | 124300 | 3530241450 | 34600 | 34600 | 34600 | 34600 | 194 |
| 446 | 20230726 | 124200 | 3523529050 | 34600 | 34650 | 34650 | 34600 | 58 |
| 447 | 20230726 | 124100 | 3521522000 | 34650 | 34700 | 34700 | 34600 | 118 |
| 448 | 20230726 | 124000 | 3517428000 | 34700 | 34650 | 34700 | 34650 | 18 |
| 449 | 20230726 | 123900 | 3516804200 | 34600 | 34800 | 34800 | 34600 | 78 |
| 450 | 20230726 | 123800 | 3514102250 | 34800 | 34600 | 34800 | 34600 | 278 |
| 451 | 20230726 | 123700 | 3504483050 | 34600 | 34650 | 34650 | 34600 | 402 |
| 452 | 20230726 | 123600 | 3490573350 | 34600 | 34750 | 34750 | 34600 | 1150 |
| 453 | 20230726 | 123500 | 3450710050 | 34700 | 34800 | 34800 | 34700 | 106 |
| 454 | 20230726 | 123400 | 3447029800 | 34800 | 34800 | 34800 | 34750 | 307 |
| 455 | 20230726 | 123300 | 3436361000 | 34800 | 34750 | 34800 | 34750 | 73 |
| 456 | 20230726 | 123200 | 3433821750 | 34750 | 34750 | 34800 | 34750 | 70 |
| 457 | 20230726 | 123100 | 3431387050 | 34750 | 34750 | 34750 | 34750 | 10 |
| 458 | 20230726 | 123000 | 3431039550 | 34800 | 34750 | 34800 | 34750 | 2 |
| 459 | 20230726 | 122900 | 3430970000 | 34750 | 34800 | 34800 | 34750 | 25 |
| 460 | 20230726 | 122800 | 3430100050 | 34800 | 34750 | 34800 | 34750 | 11 |
| 461 | 20230726 | 122700 | 3429717700 | 34800 | 34800 | 34800 | 34800 | 43 |
| 462 | 20230726 | 122600 | 3428221300 | 34800 | 34800 | 34800 | 34750 | 105 |
| 463 | 20230726 | 122500 | 3424567350 | 34750 | 34750 | 34750 | 34750 | 20 |
| 464 | 20230726 | 122400 | 3423872350 | 34750 | 34800 | 34800 | 34750 | 50 |
| 465 | 20230726 | 122300 | 3422134500 | 34800 | 34800 | 34800 | 34750 | 93 |
| 466 | 20230726 | 122200 | 3418902200 | 34750 | 34800 | 34800 | 34750 | 259 |
| 467 | 20230726 | 122100 | 3409893950 | 34850 | 34850 | 34850 | 34850 | 300 |
| 468 | 20230726 | 122000 | 3399438950 | 34800 | 34800 | 34850 | 34800 | 142 |
| 469 | 20230726 | 121900 | 3394493850 | 34850 | 34800 | 34850 | 34800 | 155 |
| 470 | 20230726 | 121800 | 3389099750 | 34800 | 34750 | 34800 | 34750 | 58 |
| 471 | 20230726 | 121700 | 3387081900 | 34750 | 34750 | 34750 | 34750 | 35 |
| 472 | 20230726 | 121600 | 3385865650 | 34750 | 34700 | 34850 | 34700 | 96 |
| 473 | 20230726 | 121500 | 3382525100 | 34750 | 34800 | 34800 | 34750 | 117 |
| 474 | 20230726 | 121400 | 3378459300 | 34800 | 34900 | 34900 | 34800 | 87 |
| 475 | 20230726 | 121300 | 3375428800 | 34800 | 34800 | 34800 | 34800 | 66 |
| 476 | 20230726 | 121200 | 3373132000 | 34800 | 34800 | 34800 | 34800 | 12 |
| 477 | 20230726 | 121100 | 3372714400 | 34750 | 34900 | 35000 | 34750 | 297 |
| 478 | 20230726 | 121000 | 3362337800 | 34800 | 34750 | 34800 | 34750 | 38 |
| 479 | 20230726 | 120900 | 3361015800 | 34750 | 34750 | 34800 | 34750 | 22 |
| 480 | 20230726 | 120800 | 3360250800 | 34750 | 34700 | 34750 | 34700 | 29 |
| 481 | 20230726 | 120700 | 3359244050 | 34700 | 34700 | 34700 | 34700 | 5 |
| 482 | 20230726 | 120600 | 3359070550 | 34700 | 34750 | 34750 | 34700 | 229 |
| 483 | 20230726 | 120500 | 3351112850 | 34800 | 34800 | 34800 | 34750 | 841 |
| 484 | 20230726 | 120400 | 3321883950 | 34800 | 34650 | 34800 | 34650 | 4 |
| 485 | 20230726 | 120300 | 3321744900 | 34650 | 34700 | 34700 | 34650 | 127 |
| 486 | 20230726 | 120200 | 3317342900 | 34700 | 34800 | 34800 | 34700 | 85 |
| 487 | 20230726 | 120100 | 3314393300 | 34700 | 34750 | 34750 | 34700 | 105 |
| 488 | 20230726 | 120000 | 3310744600 | 34700 | 34700 | 34750 | 34700 | 454 |
| 489 | 20230726 | 115900 | 3294990750 | 34750 | 34750 | 34750 | 34700 | 310 |
| 490 | 20230726 | 115800 | 3284229700 | 34750 | 34750 | 34750 | 34750 | 211 |
| 491 | 20230726 | 115700 | 3276897450 | 34750 | 34800 | 34800 | 34750 | 41 |
| 492 | 20230726 | 115600 | 3275471150 | 34800 | 34800 | 34800 | 34800 | 10 |
| 493 | 20230726 | 115500 | 3275123150 | 34800 | 34800 | 34800 | 34800 | 64 |
| 494 | 20230726 | 115400 | 3272895950 | 34850 | 34850 | 34850 | 34800 | 427 |
| 495 | 20230726 | 115300 | 3258024400 | 34850 | 34850 | 34850 | 34850 | 160 |
| 496 | 20230726 | 115200 | 3252448400 | 34850 | 34900 | 34900 | 34850 | 245 |
| 497 | 20230726 | 115100 | 3243903400 | 34950 | 34900 | 34950 | 34900 | 46 |
| 498 | 20230726 | 115000 | 3242296500 | 34900 | 34900 | 34900 | 34900 | 131 |
| 499 | 20230726 | 114900 | 3237724600 | 34900 | 34900 | 34900 | 34900 | 48 |
| 500 | 20230726 | 114800 | 3236049400 | 34900 | 34950 | 34950 | 34900 | 4 |
| 501 | 20230726 | 114700 | 3235909650 | 34950 | 34850 | 34950 | 34850 | 51 |
| 502 | 20230726 | 114600 | 3234132200 | 34850 | 34950 | 34950 | 34850 | 91 |
| 503 | 20230726 | 114500 | 3230957800 | 34900 | 34900 | 34900 | 34900 | 28 |
| 504 | 20230726 | 114400 | 3229980600 | 34900 | 34900 | 34900 | 34900 | 41 |
| 505 | 20230726 | 114300 | 3228549700 | 34900 | 34900 | 34900 | 34900 | 103 |
| 506 | 20230726 | 114200 | 3224955000 | 35000 | 34800 | 35000 | 34800 | 91 |
| 507 | 20230726 | 114100 | 3221776850 | 34850 | 34850 | 34850 | 34850 | 89 |
| 508 | 20230726 | 114000 | 3218675200 | 34850 | 34900 | 34900 | 34800 | 315 |
| 509 | 20230726 | 113900 | 3207690100 | 35000 | 35000 | 35000 | 35000 | 1 |
| 510 | 20230726 | 113800 | 3207655100 | 35000 | 34850 | 35000 | 34850 | 153 |
| 511 | 20230726 | 113700 | 3202308900 | 34850 | 35000 | 35000 | 34850 | 23 |
| 512 | 20230726 | 113600 | 3201506250 | 35000 | 35000 | 35000 | 35000 | 37 |
| 513 | 20230726 | 113500 | 3200211250 | 34900 | 35000 | 35000 | 34900 | 500 |
| 514 | 20230726 | 113400 | 3182749950 | 34950 | 35000 | 35000 | 34950 | 346 |
| 515 | 20230726 | 113300 | 3170640600 | 35000 | 35000 | 35000 | 35000 | 676 |
| 516 | 20230726 | 113200 | 3146980600 | 34950 | 34950 | 34950 | 34950 | 9 |
| 517 | 20230726 | 113100 | 3146666050 | 34900 | 34900 | 34900 | 34900 | 43 |
| 518 | 20230726 | 113000 | 3145165350 | 34900 | 34900 | 34900 | 34900 | 7 |
| 519 | 20230726 | 112900 | 3144921050 | 34950 | 34800 | 34950 | 34800 | 128 |
| 520 | 20230726 | 112800 | 3140454600 | 34850 | 34900 | 34900 | 34850 | 8 |
| 521 | 20230726 | 112700 | 3140175750 | 34800 | 34850 | 34850 | 34800 | 122 |
| 522 | 20230726 | 112600 | 3135927550 | 34950 | 34900 | 34950 | 34850 | 137 |
| 523 | 20230726 | 112500 | 3131147500 | 34900 | 35000 | 35000 | 34900 | 3 |
| 524 | 20230726 | 112400 | 3131042600 | 35000 | 34900 | 35000 | 34900 | 30 |
| 525 | 20230726 | 112300 | 3129995000 | 34800 | 34900 | 35000 | 34800 | 109 |
| 526 | 20230726 | 112200 | 3126187950 | 34750 | 34750 | 34750 | 34750 | 1 |
| 527 | 20230726 | 112100 | 3126153200 | 34750 | 34800 | 34800 | 34750 | 13 |
| 528 | 20230726 | 112000 | 3125701000 | 34750 | 34750 | 34750 | 34750 | 34 |
| 529 | 20230726 | 111900 | 3124519500 | 34700 | 34800 | 34800 | 34700 | 231 |
| 530 | 20230726 | 111800 | 3116496950 | 34800 | 34900 | 34900 | 34800 | 66 |
| 531 | 20230726 | 111700 | 3114195400 | 34800 | 34800 | 34800 | 34800 | 2 |
| 532 | 20230726 | 111600 | 3114125800 | 34800 | 34750 | 34900 | 34750 | 451 |
| 533 | 20230726 | 111500 | 3098452350 | 34750 | 34800 | 34950 | 34750 | 46 |
| 534 | 20230726 | 111400 | 3096849100 | 34800 | 34800 | 34800 | 34800 | 51 |
| 535 | 20230726 | 111300 | 3095074300 | 34800 | 34750 | 34800 | 34750 | 56 |
| 536 | 20230726 | 111200 | 3093125550 | 34750 | 34750 | 34750 | 34750 | 48 |
| 537 | 20230726 | 111100 | 3091457550 | 34750 | 34900 | 34900 | 34700 | 4 |
| 538 | 20230726 | 111000 | 3091318450 | 34700 | 34750 | 34800 | 34700 | 206 |
| 539 | 20230726 | 110900 | 3084162300 | 34750 | 34750 | 34750 | 34700 | 6583 |
| 540 | 20230726 | 110800 | 2855405450 | 34750 | 34850 | 34900 | 34750 | 5297 |
| 541 | 20230726 | 110700 | 2671227250 | 34850 | 34850 | 34900 | 34850 | 544 |
| 542 | 20230726 | 110600 | 2652268750 | 34850 | 34850 | 34900 | 34850 | 116 |
| 543 | 20230726 | 110500 | 2648225650 | 34850 | 34850 | 34900 | 34850 | 101 |
| 544 | 20230726 | 110400 | 2644705750 | 34900 | 34850 | 34900 | 34850 | 101 |
| 545 | 20230726 | 110300 | 2641183350 | 34850 | 34900 | 34900 | 34850 | 220 |
| 546 | 20230726 | 110200 | 2633515100 | 34900 | 34900 | 34900 | 34900 | 122 |
| 547 | 20230726 | 110100 | 2629257300 | 34900 | 34900 | 34900 | 34850 | 331 |
| 548 | 20230726 | 110000 | 2617712800 | 34900 | 34900 | 34900 | 34850 | 137 |
| 549 | 20230726 | 105900 | 2612932100 | 34900 | 34900 | 34900 | 34900 | 67 |
| 550 | 20230726 | 105800 | 2610593800 | 34850 | 34850 | 34850 | 34800 | 179 |
| 551 | 20230726 | 105700 | 2604358050 | 34800 | 34850 | 34850 | 34800 | 77 |
| 552 | 20230726 | 105600 | 2601675900 | 34800 | 34800 | 35000 | 34800 | 292 |
| 553 | 20230726 | 105500 | 2591479400 | 34800 | 34750 | 34800 | 34700 | 169 |
| 554 | 20230726 | 105400 | 2585611400 | 34750 | 34800 | 34800 | 34750 | 39 |
| 555 | 20230726 | 105300 | 2584255600 | 34800 | 34900 | 34900 | 34750 | 354 |
| 556 | 20230726 | 105200 | 2571941750 | 34700 | 34900 | 34900 | 34700 | 896 |
| 557 | 20230726 | 105100 | 2540767750 | 34900 | 34750 | 34900 | 34700 | 267 |
| 558 | 20230726 | 105000 | 2531489000 | 34750 | 34700 | 34950 | 34600 | 682 |
| 559 | 20230726 | 104900 | 2507704150 | 34650 | 34550 | 34650 | 34500 | 384 |
| 560 | 20230726 | 104800 | 2494447450 | 34500 | 34450 | 34550 | 34450 | 368 |
| 561 | 20230726 | 104700 | 2481741350 | 34450 | 34500 | 34500 | 34450 | 767 |
| 562 | 20230726 | 104600 | 2455286400 | 34550 | 34550 | 34550 | 34500 | 1020 |
| 563 | 20230726 | 104500 | 2420086950 | 34600 | 34650 | 34700 | 34600 | 497 |
| 564 | 20230726 | 104400 | 2402877500 | 34650 | 34800 | 34800 | 34650 | 2361 |
| 565 | 20230726 | 104300 | 2320924800 | 34800 | 34800 | 34850 | 34800 | 834 |
| 566 | 20230726 | 104200 | 2291900300 | 34800 | 34850 | 34850 | 34800 | 137 |
| 567 | 20230726 | 104100 | 2287127750 | 34850 | 34900 | 34900 | 34850 | 511 |
| 568 | 20230726 | 104000 | 2269318550 | 34900 | 34900 | 34900 | 34900 | 249 |
| 569 | 20230726 | 103900 | 2260628450 | 34900 | 34950 | 34950 | 34900 | 152 |
| 570 | 20230726 | 103800 | 2255321550 | 34950 | 34950 | 34950 | 34900 | 672 |
| 571 | 20230726 | 103700 | 2231836550 | 34950 | 34900 | 35000 | 34900 | 280 |
| 572 | 20230726 | 103600 | 2222050500 | 34900 | 34850 | 34900 | 34850 | 124 |
| 573 | 20230726 | 103500 | 2217724250 | 34850 | 34900 | 34900 | 34850 | 636 |
| 574 | 20230726 | 103400 | 2195556600 | 34900 | 34950 | 34950 | 34850 | 1118 |
| 575 | 20230726 | 103300 | 2156559550 | 34950 | 34950 | 34950 | 34900 | 132 |
| 576 | 20230726 | 103200 | 2151948050 | 34950 | 34950 | 35000 | 34950 | 208 |
| 577 | 20230726 | 103100 | 2144676400 | 34950 | 34950 | 34950 | 34900 | 275 |
| 578 | 20230726 | 103000 | 2135075100 | 34950 | 35000 | 35000 | 34900 | 460 |
| 579 | 20230726 | 102900 | 2118994550 | 35000 | 35100 | 35100 | 35000 | 530 |
| 580 | 20230726 | 102800 | 2100422300 | 35100 | 35050 | 35100 | 35000 | 233 |
| 581 | 20230726 | 102700 | 2092249600 | 35000 | 35100 | 35100 | 35000 | 1670 |
| 582 | 20230726 | 102600 | 2033784900 | 35100 | 35100 | 35100 | 35050 | 576 |
| 583 | 20230726 | 102500 | 2013586150 | 35050 | 35200 | 35200 | 35000 | 1081 |
| 584 | 20230726 | 102400 | 1975665300 | 35150 | 35400 | 35400 | 35150 | 5193 |
| 585 | 20230726 | 102300 | 1792170850 | 35400 | 35450 | 35450 | 35400 | 323 |
| 586 | 20230726 | 102200 | 1780736350 | 35400 | 35450 | 35450 | 35400 | 268 |
| 587 | 20230726 | 102100 | 1771245500 | 35450 | 35450 | 35450 | 35400 | 204 |
| 588 | 20230726 | 102000 | 1764020400 | 35450 | 35450 | 35500 | 35450 | 416 |
| 589 | 20230726 | 101900 | 1749272950 | 35450 | 35400 | 35600 | 35400 | 580 |
| 590 | 20230726 | 101800 | 1728677000 | 35400 | 35450 | 35450 | 35400 | 689 |
| 591 | 20230726 | 101700 | 1704274350 | 35450 | 35550 | 35550 | 35450 | 1724 |
| 592 | 20230726 | 101600 | 1643065300 | 35550 | 35550 | 35550 | 35500 | 269 |
| 593 | 20230726 | 101500 | 1633511050 | 35550 | 35600 | 35600 | 35500 | 847 |
| 594 | 20230726 | 101400 | 1603421450 | 35550 | 35550 | 35600 | 35550 | 476 |
| 595 | 20230726 | 101300 | 1586497900 | 35550 | 35600 | 35600 | 35550 | 495 |
| 596 | 20230726 | 101200 | 1568897250 | 35650 | 35600 | 35650 | 35600 | 254 |
| 597 | 20230726 | 101100 | 1559854700 | 35650 | 35650 | 35650 | 35600 | 289 |
| 598 | 20230726 | 101000 | 1549565500 | 35650 | 35650 | 35650 | 35600 | 770 |
| 599 | 20230726 | 100900 | 1522123350 | 35700 | 35700 | 35750 | 35650 | 1151 |
| 600 | 20230726 | 100800 | 1481065850 | 35700 | 35700 | 35700 | 35650 | 648 |
| 601 | 20230726 | 100700 | 1457932450 | 35700 | 35700 | 35700 | 35700 | 245 |
| 602 | 20230726 | 100600 | 1449185950 | 35700 | 35750 | 35750 | 35700 | 172 |
| 603 | 20230726 | 100500 | 1443045000 | 35750 | 35700 | 35750 | 35700 | 930 |
| 604 | 20230726 | 100400 | 1409843700 | 35750 | 35800 | 35800 | 35700 | 756 |
| 605 | 20230726 | 100300 | 1382810350 | 35750 | 35800 | 35800 | 35750 | 2111 |
| 606 | 20230726 | 100200 | 1307324900 | 35800 | 35800 | 35850 | 35750 | 1467 |
| 607 | 20230726 | 100100 | 1254811550 | 35850 | 35950 | 35950 | 35850 | 2808 |
| 608 | 20230726 | 100000 | 1154028950 | 35950 | 35950 | 35950 | 35950 | 268 |
| 609 | 20230726 | 095900 | 1144394350 | 35950 | 36000 | 36000 | 35950 | 32 |
| 610 | 20230726 | 095800 | 1143243750 | 35950 | 35950 | 35950 | 35950 | 518 |
| 611 | 20230726 | 095700 | 1124621650 | 35950 | 35950 | 35950 | 35950 | 148 |
| 612 | 20230726 | 095600 | 1119301050 | 36000 | 35950 | 36000 | 35950 | 213 |
| 613 | 20230726 | 095500 | 1111642600 | 35950 | 35900 | 35950 | 35900 | 330 |
| 614 | 20230726 | 095400 | 1099788350 | 35900 | 36000 | 36000 | 35900 | 620 |
| 615 | 20230726 | 095300 | 1077500750 | 36000 | 36000 | 36000 | 36000 | 50 |
| 616 | 20230726 | 095200 | 1075700750 | 36000 | 35950 | 36000 | 35950 | 204 |
| 617 | 20230726 | 095100 | 1068356900 | 36150 | 36150 | 36150 | 36150 | 4 |
| 618 | 20230726 | 095000 | 1068212300 | 35950 | 36000 | 36000 | 35950 | 160 |
| 619 | 20230726 | 094900 | 1062459000 | 36000 | 36000 | 36000 | 35950 | 199 |
| 620 | 20230726 | 094800 | 1055295500 | 36000 | 36150 | 36200 | 36000 | 26 |
| 621 | 20230726 | 094700 | 1054355400 | 36200 | 36000 | 36200 | 35950 | 161 |
| 622 | 20230726 | 094600 | 1048563950 | 36200 | 36200 | 36200 | 36200 | 8 |
| 623 | 20230726 | 094500 | 1048274350 | 36250 | 36250 | 36250 | 36250 | 50 |
| 624 | 20230726 | 094400 | 1046461850 | 36250 | 36100 | 36250 | 36050 | 1120 |
| 625 | 20230726 | 094300 | 1006076850 | 36050 | 35950 | 36050 | 35950 | 123 |
| 626 | 20230726 | 094200 | 1001653100 | 35950 | 35950 | 35950 | 35950 | 12 |
| 627 | 20230726 | 094100 | 1001221700 | 35950 | 36000 | 36050 | 35850 | 883 |
| 628 | 20230726 | 094000 | 969508750 | 36050 | 36050 | 36050 | 36050 | 10 |
| 629 | 20230726 | 093900 | 969148250 | 36050 | 36100 | 36100 | 36050 | 193 |
| 630 | 20230726 | 093800 | 962186850 | 36100 | 36150 | 36150 | 36100 | 21 |
| 631 | 20230726 | 093700 | 961428650 | 36100 | 36100 | 36100 | 36100 | 0 |
| 632 | 20230726 | 093600 | 961428650 | 36100 | 35900 | 36100 | 35900 | 969 |
| 633 | 20230726 | 093500 | 926559150 | 35900 | 35900 | 35950 | 35900 | 460 |
| 634 | 20230726 | 093400 | 910044550 | 35900 | 35900 | 35900 | 35900 | 169 |
| 635 | 20230726 | 093300 | 903977450 | 35900 | 35950 | 35950 | 35850 | 212 |
| 636 | 20230726 | 093200 | 896373400 | 35800 | 35950 | 35950 | 35800 | 103 |
| 637 | 20230726 | 093100 | 892682950 | 35800 | 35750 | 35800 | 35750 | 93 |
| 638 | 20230726 | 093000 | 889356600 | 35750 | 35800 | 35800 | 35750 | 163 |
| 639 | 20230726 | 092900 | 883521550 | 35750 | 35800 | 35800 | 35750 | 43 |
| 640 | 20230726 | 092800 | 881983950 | 35800 | 35900 | 35950 | 35750 | 1000 |
| 641 | 20230726 | 092700 | 846151050 | 35900 | 35900 | 35900 | 35800 | 100 |
| 642 | 20230726 | 092600 | 842561350 | 35900 | 35800 | 35900 | 35800 | 119 |
| 643 | 20230726 | 092500 | 838300100 | 35800 | 35750 | 35800 | 35500 | 2275 |
| 644 | 20230726 | 092400 | 757254250 | 35700 | 35700 | 35800 | 35650 | 345 |
| 645 | 20230726 | 092300 | 744946550 | 35650 | 35900 | 35900 | 35650 | 998 |
| 646 | 20230726 | 092200 | 709241100 | 35900 | 36100 | 36100 | 35900 | 331 |
| 647 | 20230726 | 092100 | 697352900 | 36100 | 35900 | 36100 | 35850 | 242 |
| 648 | 20230726 | 092000 | 688666000 | 35900 | 35800 | 35900 | 35750 | 519 |
| 649 | 20230726 | 091900 | 670096950 | 35800 | 35950 | 35950 | 35800 | 1767 |
| 650 | 20230726 | 091800 | 606792400 | 35950 | 36050 | 36050 | 35900 | 2600 |
| 651 | 20230726 | 091700 | 513413900 | 35950 | 35950 | 36050 | 35900 | 589 |
| 652 | 20230726 | 091600 | 492247450 | 35950 | 36000 | 36050 | 35950 | 480 |
| 653 | 20230726 | 091500 | 474979450 | 35900 | 36200 | 36200 | 35900 | 1125 |
| 654 | 20230726 | 091400 | 434462350 | 36250 | 36100 | 36300 | 36050 | 1040 |
| 655 | 20230726 | 091300 | 396792400 | 36150 | 36000 | 36300 | 35950 | 767 |
| 656 | 20230726 | 091200 | 369156600 | 36050 | 36200 | 36250 | 36000 | 1237 |
| 657 | 20230726 | 091100 | 324578600 | 36200 | 36200 | 36350 | 36200 | 487 |
| 658 | 20230726 | 091000 | 306935550 | 36200 | 36200 | 36300 | 36150 | 291 |
| 659 | 20230726 | 090900 | 296401350 | 36200 | 36200 | 36350 | 36200 | 187 |
| 660 | 20230726 | 090800 | 289629950 | 36200 | 36150 | 36200 | 35950 | 2418 |
| 661 | 20230726 | 090700 | 202359300 | 36050 | 36100 | 36200 | 36050 | 509 |
| 662 | 20230726 | 090600 | 183987000 | 36200 | 36500 | 36500 | 36100 | 1573 |
| 663 | 20230726 | 090500 | 126872650 | 36500 | 36500 | 36650 | 36500 | 651 |
| 664 | 20230726 | 090400 | 103084800 | 36600 | 36700 | 36700 | 36500 | 191 |
| 665 | 20230726 | 090300 | 96102200 | 36750 | 37000 | 37000 | 36750 | 903 |
| 666 | 20230726 | 090200 | 62876300 | 36850 | 37050 | 37150 | 36850 | 451 |
| 667 | 20230726 | 090100 | 46201850 | 37000 | 37450 | 37450 | 37000 | 550 |
| 668 | 20230726 | 090000 | 25747650 | 37450 | 37300 | 37750 | 37300 | 689 |