37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 203600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 3 | 20230726 | 203500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20230726 | 203400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20230726 | 203300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20230726 | 203200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20230726 | 203100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20230726 | 203000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20230726 | 202900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20230726 | 202800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20230726 | 202700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20230726 | 202600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20230726 | 202500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20230726 | 202400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20230726 | 202300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20230726 | 202200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20230726 | 202100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20230726 | 202000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20230726 | 201900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20230726 | 201800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20230726 | 201700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20230726 | 201600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20230726 | 201500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20230726 | 201400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20230726 | 201300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20230726 | 201200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20230726 | 201100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20230726 | 201000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20230726 | 200900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20230726 | 200800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20230726 | 200700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20230726 | 200600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 33 | 20230726 | 200500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20230726 | 200400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20230726 | 200300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20230726 | 200200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20230726 | 200100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20230726 | 200000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20230726 | 195900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20230726 | 195800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20230726 | 195700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20230726 | 195600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20230726 | 195500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20230726 | 195400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20230726 | 195300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20230726 | 195200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20230726 | 195100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20230726 | 195000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20230726 | 194900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20230726 | 194800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20230726 | 194700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20230726 | 194600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20230726 | 194500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20230726 | 194400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20230726 | 194300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20230726 | 194200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20230726 | 194100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20230726 | 194000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20230726 | 193900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20230726 | 193800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20230726 | 193700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20230726 | 193600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 63 | 20230726 | 193500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20230726 | 193400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20230726 | 193300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20230726 | 193200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20230726 | 193100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20230726 | 193000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20230726 | 192900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20230726 | 192800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20230726 | 192700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20230726 | 192600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20230726 | 192500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20230726 | 192400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20230726 | 192300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20230726 | 192200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20230726 | 192100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20230726 | 192000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20230726 | 191900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20230726 | 191800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20230726 | 191700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20230726 | 191600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20230726 | 191500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20230726 | 191400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20230726 | 191300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20230726 | 191200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20230726 | 191100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20230726 | 191000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20230726 | 190900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20230726 | 190800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20230726 | 190700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20230726 | 190600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 93 | 20230726 | 190500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20230726 | 190400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20230726 | 190300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20230726 | 190200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20230726 | 190100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20230726 | 190000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20230726 | 185900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20230726 | 185800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20230726 | 185700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20230726 | 185600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20230726 | 185500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20230726 | 185400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20230726 | 185300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20230726 | 185200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20230726 | 185100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20230726 | 185000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20230726 | 184900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20230726 | 184800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20230726 | 184700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20230726 | 184600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20230726 | 184500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20230726 | 184400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20230726 | 184300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20230726 | 184200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20230726 | 184100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20230726 | 184000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20230726 | 183900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20230726 | 183800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20230726 | 183700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20230726 | 183600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 123 | 20230726 | 183500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20230726 | 183400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20230726 | 183300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20230726 | 183200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20230726 | 183100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20230726 | 183000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20230726 | 182900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20230726 | 182800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20230726 | 182700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20230726 | 182600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20230726 | 182500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20230726 | 182400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20230726 | 182300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20230726 | 182200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20230726 | 182100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20230726 | 182000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20230726 | 181900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20230726 | 181800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20230726 | 181700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20230726 | 181600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20230726 | 181500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20230726 | 181400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20230726 | 181300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20230726 | 181200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20230726 | 181100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20230726 | 181000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20230726 | 180900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20230726 | 180800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20230726 | 180700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20230726 | 180600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 153 | 20230726 | 180500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20230726 | 180400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20230726 | 180300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20230726 | 180200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20230726 | 180100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20230726 | 180000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20230726 | 175900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20230726 | 175800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20230726 | 175700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20230726 | 175600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20230726 | 175500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20230726 | 175400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20230726 | 175300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20230726 | 175200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20230726 | 175100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20230726 | 175000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20230726 | 174900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20230726 | 174800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20230726 | 174700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20230726 | 174600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20230726 | 174500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20230726 | 174400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20230726 | 174300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20230726 | 174200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20230726 | 174100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20230726 | 174000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20230726 | 173900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20230726 | 173800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20230726 | 173700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20230726 | 173600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 183 | 20230726 | 173500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20230726 | 173400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20230726 | 173300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20230726 | 173200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20230726 | 173100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20230726 | 173000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20230726 | 172900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20230726 | 172800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20230726 | 172700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20230726 | 172600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20230726 | 172500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20230726 | 172400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20230726 | 172300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20230726 | 172200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20230726 | 172100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20230726 | 172000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20230726 | 171900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20230726 | 171800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20230726 | 171700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20230726 | 171600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20230726 | 171500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20230726 | 171400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20230726 | 171300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20230726 | 171200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20230726 | 171100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20230726 | 171000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20230726 | 170900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20230726 | 170800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20230726 | 170700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20230726 | 170600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 213 | 20230726 | 170500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20230726 | 170400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20230726 | 170300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20230726 | 170200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20230726 | 170100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20230726 | 170000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20230726 | 165900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20230726 | 165800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20230726 | 165700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20230726 | 165600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20230726 | 165500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20230726 | 165400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20230726 | 165300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20230726 | 165200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20230726 | 165100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20230726 | 165000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20230726 | 164900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20230726 | 164800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20230726 | 164700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20230726 | 164600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20230726 | 164500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20230726 | 164400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20230726 | 164300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20230726 | 164200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20230726 | 164100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 238 | 20230726 | 164000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 239 | 20230726 | 163900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 240 | 20230726 | 163800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20230726 | 163700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20230726 | 163600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 243 | 20230726 | 163500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20230726 | 163400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 245 | 20230726 | 163300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 246 | 20230726 | 163200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 247 | 20230726 | 163100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 248 | 20230726 | 163000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 249 | 20230726 | 162900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 250 | 20230726 | 162800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 251 | 20230726 | 162700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 252 | 20230726 | 162600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 253 | 20230726 | 162500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 254 | 20230726 | 162400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 255 | 20230726 | 162300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 256 | 20230726 | 162200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 257 | 20230726 | 162100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 258 | 20230726 | 162000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 259 | 20230726 | 161900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 260 | 20230726 | 161800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 261 | 20230726 | 161700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 262 | 20230726 | 161600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 263 | 20230726 | 161500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 264 | 20230726 | 161400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 265 | 20230726 | 161300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 266 | 20230726 | 161200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 267 | 20230726 | 161100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 268 | 20230726 | 161000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 269 | 20230726 | 160900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 270 | 20230726 | 160800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 271 | 20230726 | 160700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 272 | 20230726 | 160600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 273 | 20230726 | 160500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 274 | 20230726 | 160400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 275 | 20230726 | 160300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 276 | 20230726 | 160200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 277 | 20230726 | 160100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 278 | 20230726 | 160000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 279 | 20230726 | 155900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 280 | 20230726 | 155800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 281 | 20230726 | 155700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 282 | 20230726 | 155600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 283 | 20230726 | 155500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 284 | 20230726 | 155400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 285 | 20230726 | 155300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 286 | 20230726 | 155200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 287 | 20230726 | 155100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 288 | 20230726 | 155000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 289 | 20230726 | 154900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 290 | 20230726 | 154800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 291 | 20230726 | 154700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 292 | 20230726 | 154600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 293 | 20230726 | 154500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 294 | 20230726 | 154400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 295 | 20230726 | 154300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 296 | 20230726 | 154200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 297 | 20230726 | 154100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 298 | 20230726 | 154000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 299 | 20230726 | 153900 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 300 | 20230726 | 153800 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 301 | 20230726 | 153700 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 302 | 20230726 | 153600 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 303 | 20230726 | 153500 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 304 | 20230726 | 153400 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 305 | 20230726 | 153300 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 306 | 20230726 | 153200 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 307 | 20230726 | 153100 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 308 | 20230726 | 153000 | 11405752500 | 33850 | 33850 | 33850 | 33850 | 6508 |
| 309 | 20230726 | 152900 | 11185456700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 310 | 20230726 | 152800 | 11185456700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 311 | 20230726 | 152700 | 11185456700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 312 | 20230726 | 152600 | 11185456700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 313 | 20230726 | 152500 | 11185456700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 314 | 20230726 | 152400 | 11185456700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 315 | 20230726 | 152300 | 11185456700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 316 | 20230726 | 152200 | 11185456700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 317 | 20230726 | 152100 | 11185456700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 318 | 20230726 | 152000 | 11185456700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 319 | 20230726 | 151900 | 11185456700 | 33850 | 33800 | 33850 | 33800 | 1189 |
| 320 | 20230726 | 151800 | 11145254300 | 33800 | 33850 | 33850 | 33750 | 1051 |
| 321 | 20230726 | 151700 | 11109735800 | 33800 | 33750 | 33800 | 33750 | 623 |
| 322 | 20230726 | 151600 | 11088702100 | 33750 | 33850 | 33850 | 33700 | 2330 |
| 323 | 20230726 | 151500 | 11009879250 | 33900 | 33850 | 33900 | 33850 | 803 |
| 324 | 20230726 | 151400 | 10982690800 | 33900 | 33850 | 33900 | 33850 | 1671 |
| 325 | 20230726 | 151300 | 10926126050 | 33850 | 33750 | 33900 | 33750 | 634 |
| 326 | 20230726 | 151200 | 10904677150 | 33850 | 33850 | 33850 | 33750 | 1872 |
| 327 | 20230726 | 151100 | 10841365300 | 33900 | 33800 | 33900 | 33800 | 532 |
| 328 | 20230726 | 151000 | 10823366600 | 33800 | 33650 | 33900 | 33650 | 874 |
| 329 | 20230726 | 150900 | 10793813300 | 33650 | 33650 | 33700 | 33600 | 314 |
| 330 | 20230726 | 150800 | 10783241700 | 33650 | 33600 | 33650 | 33600 | 2009 |
| 331 | 20230726 | 150700 | 10715728900 | 33650 | 33700 | 33700 | 33650 | 730 |
| 332 | 20230726 | 150600 | 10691160450 | 33750 | 33750 | 33800 | 33650 | 2395 |
| 333 | 20230726 | 150500 | 10610442600 | 33800 | 33850 | 33850 | 33800 | 758 |
| 334 | 20230726 | 150400 | 10584821200 | 33850 | 33850 | 33850 | 33800 | 487 |
| 335 | 20230726 | 150300 | 10568355300 | 33850 | 33850 | 33900 | 33850 | 583 |
| 336 | 20230726 | 150200 | 10548620150 | 33850 | 33900 | 33900 | 33850 | 121 |
| 337 | 20230726 | 150100 | 10544522600 | 33900 | 33950 | 34000 | 33900 | 331 |
| 338 | 20230726 | 150000 | 10533288200 | 33950 | 34000 | 34050 | 33950 | 426 |
| 339 | 20230726 | 145900 | 10518804050 | 34000 | 33950 | 34000 | 33950 | 689 |
| 340 | 20230726 | 145800 | 10495401200 | 33950 | 34000 | 34000 | 33950 | 655 |
| 341 | 20230726 | 145700 | 10473134250 | 33950 | 33900 | 33950 | 33900 | 254 |
| 342 | 20230726 | 145600 | 10464515950 | 33900 | 33900 | 33900 | 33850 | 661 |
| 343 | 20230726 | 145500 | 10442114550 | 33800 | 33800 | 33850 | 33800 | 192 |
| 344 | 20230726 | 145400 | 10435619750 | 33800 | 33900 | 33950 | 33800 | 1535 |
| 345 | 20230726 | 145300 | 10383682650 | 33950 | 33900 | 33950 | 33900 | 685 |
| 346 | 20230726 | 145200 | 10360453150 | 33900 | 33850 | 33900 | 33850 | 506 |
| 347 | 20230726 | 145100 | 10343318950 | 33850 | 33800 | 33850 | 33750 | 477 |
| 348 | 20230726 | 145000 | 10327197850 | 33850 | 33850 | 33850 | 33800 | 119 |
| 349 | 20230726 | 144900 | 10323174650 | 33850 | 33900 | 33900 | 33850 | 805 |
| 350 | 20230726 | 144800 | 10295924300 | 33900 | 33900 | 33900 | 33900 | 122 |
| 351 | 20230726 | 144700 | 10291788500 | 33900 | 33950 | 33950 | 33900 | 106 |
| 352 | 20230726 | 144600 | 10288192700 | 33950 | 33900 | 33950 | 33900 | 72 |
| 353 | 20230726 | 144500 | 10285751400 | 33850 | 33950 | 33950 | 33850 | 580 |
| 354 | 20230726 | 144400 | 10266094700 | 34000 | 33900 | 34000 | 33900 | 20 |
| 355 | 20230726 | 144300 | 10265416200 | 33900 | 33900 | 33900 | 33900 | 15 |
| 356 | 20230726 | 144200 | 10264907700 | 33900 | 33950 | 33950 | 33900 | 335 |
| 357 | 20230726 | 144100 | 10253536050 | 33950 | 33950 | 33950 | 33950 | 421 |
| 358 | 20230726 | 144000 | 10239243100 | 33950 | 33900 | 33950 | 33900 | 295 |
| 359 | 20230726 | 143900 | 10229238650 | 33900 | 33950 | 33950 | 33900 | 237 |
| 360 | 20230726 | 143800 | 10221192550 | 33950 | 34000 | 34000 | 33950 | 899 |
| 361 | 20230726 | 143700 | 10190638300 | 34000 | 34000 | 34000 | 34000 | 792 |
| 362 | 20230726 | 143600 | 10163710300 | 33900 | 33900 | 33900 | 33900 | 80 |
| 363 | 20230726 | 143500 | 10160998300 | 33900 | 33850 | 33900 | 33850 | 343 |
| 364 | 20230726 | 143400 | 10149385500 | 33850 | 33900 | 33950 | 33850 | 331 |
| 365 | 20230726 | 143300 | 10138170800 | 33900 | 33900 | 33900 | 33900 | 36 |
| 366 | 20230726 | 143200 | 10136950400 | 33850 | 33900 | 33900 | 33850 | 546 |
| 367 | 20230726 | 143100 | 10118463550 | 33900 | 33950 | 34000 | 33900 | 231 |
| 368 | 20230726 | 143000 | 10110624250 | 33950 | 33850 | 33950 | 33850 | 2427 |
| 369 | 20230726 | 142900 | 10028465100 | 33950 | 33800 | 33950 | 33800 | 237 |
| 370 | 20230726 | 142800 | 10020425350 | 33800 | 33850 | 33900 | 33800 | 433 |
| 371 | 20230726 | 142700 | 10005779650 | 33850 | 33900 | 33900 | 33850 | 588 |
| 372 | 20230726 | 142600 | 9985871450 | 33900 | 34000 | 34000 | 33900 | 340 |
| 373 | 20230726 | 142500 | 9974320550 | 34000 | 33700 | 34000 | 33650 | 1114 |
| 374 | 20230726 | 142400 | 9936554650 | 33650 | 33700 | 33700 | 33650 | 620 |
| 375 | 20230726 | 142300 | 9915681150 | 33800 | 33650 | 33800 | 33650 | 645 |
| 376 | 20230726 | 142200 | 9893959950 | 33700 | 33750 | 33750 | 33700 | 127 |
| 377 | 20230726 | 142100 | 9889680000 | 33700 | 33750 | 33750 | 33600 | 1132 |
| 378 | 20230726 | 142000 | 9851592750 | 33750 | 33900 | 33900 | 33750 | 281 |
| 379 | 20230726 | 141900 | 9842094250 | 33950 | 33950 | 33950 | 33900 | 482 |
| 380 | 20230726 | 141800 | 9825735350 | 33950 | 33850 | 33950 | 33800 | 222 |
| 381 | 20230726 | 141700 | 9818202500 | 33950 | 33700 | 33950 | 33600 | 960 |
| 382 | 20230726 | 141600 | 9785824400 | 33850 | 33650 | 33850 | 33600 | 578 |
| 383 | 20230726 | 141500 | 9766347050 | 33650 | 33650 | 33650 | 33600 | 731 |
| 384 | 20230726 | 141400 | 9741759100 | 33650 | 33650 | 33650 | 33600 | 179 |
| 385 | 20230726 | 141300 | 9735741950 | 33650 | 33650 | 33650 | 33600 | 583 |
| 386 | 20230726 | 141200 | 9716137900 | 33600 | 33600 | 33650 | 33600 | 193 |
| 387 | 20230726 | 141100 | 9709651600 | 33600 | 33650 | 33650 | 33600 | 373 |
| 388 | 20230726 | 141000 | 9697116150 | 33650 | 33600 | 33650 | 33550 | 1407 |
| 389 | 20230726 | 140900 | 9649883500 | 33600 | 33550 | 33600 | 33550 | 1088 |
| 390 | 20230726 | 140800 | 9613361150 | 33600 | 33600 | 33750 | 33550 | 967 |
| 391 | 20230726 | 140700 | 9580876150 | 33550 | 33600 | 33650 | 33550 | 1127 |
| 392 | 20230726 | 140600 | 9543009900 | 33700 | 33600 | 33700 | 33550 | 1478 |
| 393 | 20230726 | 140500 | 9493327050 | 33600 | 33650 | 33650 | 33600 | 1955 |
| 394 | 20230726 | 140400 | 9427622300 | 33650 | 33700 | 33700 | 33650 | 212 |
| 395 | 20230726 | 140300 | 9420481300 | 33650 | 33650 | 33850 | 33600 | 1362 |
| 396 | 20230726 | 140200 | 9374571850 | 33650 | 33650 | 33750 | 33600 | 2297 |
| 397 | 20230726 | 140100 | 9297290600 | 33700 | 33800 | 33800 | 33650 | 682 |
| 398 | 20230726 | 140000 | 9274317350 | 33800 | 33750 | 33800 | 33750 | 151 |
| 399 | 20230726 | 135900 | 9269218000 | 33800 | 33700 | 33950 | 33650 | 674 |
| 400 | 20230726 | 135800 | 9246492000 | 33700 | 33700 | 34000 | 33700 | 1000 |
| 401 | 20230726 | 135700 | 9212724050 | 33700 | 33900 | 33900 | 33700 | 393 |
| 402 | 20230726 | 135600 | 9199431750 | 33950 | 33800 | 34000 | 33650 | 895 |
| 403 | 20230726 | 135500 | 9169183750 | 33700 | 33700 | 33800 | 33650 | 871 |
| 404 | 20230726 | 135400 | 9139833000 | 33800 | 33700 | 33850 | 33650 | 840 |
| 405 | 20230726 | 135300 | 9111450800 | 33900 | 33850 | 33950 | 33650 | 1416 |
| 406 | 20230726 | 135200 | 9063611450 | 33700 | 33950 | 33950 | 33700 | 1279 |
| 407 | 20230726 | 135100 | 9020341000 | 33950 | 34000 | 34000 | 33850 | 1038 |
| 408 | 20230726 | 135000 | 8985102150 | 34000 | 33950 | 34000 | 33950 | 322 |
| 409 | 20230726 | 134900 | 8974169700 | 34000 | 34050 | 34050 | 34000 | 139 |
| 410 | 20230726 | 134800 | 8969443650 | 34050 | 34050 | 34100 | 34050 | 236 |
| 411 | 20230726 | 134700 | 8961407800 | 34050 | 33950 | 34050 | 33900 | 604 |
| 412 | 20230726 | 134600 | 8940923750 | 33900 | 34100 | 34100 | 33900 | 548 |
| 413 | 20230726 | 134500 | 8922324400 | 34000 | 33900 | 34100 | 33850 | 1322 |
| 414 | 20230726 | 134400 | 8877406200 | 33900 | 33850 | 33900 | 33850 | 362 |
| 415 | 20230726 | 134300 | 8865137900 | 33900 | 33850 | 33900 | 33800 | 533 |
| 416 | 20230726 | 134200 | 8847103300 | 33850 | 33800 | 33900 | 33750 | 596 |
| 417 | 20230726 | 134100 | 8826959900 | 33800 | 33850 | 33900 | 33700 | 1546 |
| 418 | 20230726 | 134000 | 8774759750 | 33850 | 34050 | 34050 | 33850 | 980 |
| 419 | 20230726 | 133900 | 8741508950 | 34100 | 34150 | 34150 | 33900 | 887 |
| 420 | 20230726 | 133800 | 8711297450 | 34150 | 34200 | 34200 | 34150 | 984 |
| 421 | 20230726 | 133700 | 8677648950 | 34200 | 34200 | 34250 | 34000 | 2489 |
| 422 | 20230726 | 133600 | 8592732450 | 34150 | 33950 | 34200 | 33950 | 3298 |
| 423 | 20230726 | 133500 | 8480438000 | 34000 | 33950 | 34000 | 33950 | 363 |
| 424 | 20230726 | 133400 | 8468106700 | 33950 | 33950 | 33950 | 33950 | 134 |
| 425 | 20230726 | 133300 | 8463557400 | 33950 | 34000 | 34100 | 33950 | 782 |
| 426 | 20230726 | 133200 | 8436930150 | 34000 | 33900 | 34050 | 33850 | 629 |
| 427 | 20230726 | 133100 | 8415582000 | 33900 | 33900 | 33900 | 33850 | 239 |
| 428 | 20230726 | 133000 | 8407481600 | 33850 | 34000 | 34000 | 33850 | 283 |
| 429 | 20230726 | 132900 | 8397871800 | 34050 | 34000 | 34100 | 34000 | 1119 |
| 430 | 20230726 | 132800 | 8359785300 | 34000 | 34000 | 34000 | 34000 | 357 |
| 431 | 20230726 | 132700 | 8347647300 | 34000 | 33950 | 34050 | 33950 | 173 |
| 432 | 20230726 | 132600 | 8341760700 | 33950 | 34100 | 34150 | 33950 | 733 |
| 433 | 20230726 | 132500 | 8316803500 | 34050 | 34200 | 34200 | 34050 | 607 |
| 434 | 20230726 | 132400 | 8296073650 | 34200 | 34150 | 34250 | 34150 | 915 |
| 435 | 20230726 | 132300 | 8264792450 | 34100 | 34000 | 34150 | 34000 | 186 |
| 436 | 20230726 | 132200 | 8258449850 | 34000 | 34100 | 34100 | 33950 | 299 |
| 437 | 20230726 | 132100 | 8248271050 | 34100 | 34100 | 34100 | 34100 | 143 |
| 438 | 20230726 | 132000 | 8243394750 | 34050 | 34050 | 34050 | 34050 | 441 |
| 439 | 20230726 | 131900 | 8228378700 | 34050 | 34000 | 34200 | 34000 | 2182 |
| 440 | 20230726 | 131800 | 8154001750 | 34000 | 33950 | 34000 | 33950 | 821 |
| 441 | 20230726 | 131700 | 8126089400 | 33950 | 33950 | 33950 | 33950 | 414 |
| 442 | 20230726 | 131600 | 8112034100 | 33950 | 33950 | 34000 | 33950 | 109 |
| 443 | 20230726 | 131500 | 8108332600 | 33950 | 34000 | 34000 | 33950 | 85 |
| 444 | 20230726 | 131400 | 8105445350 | 34000 | 33850 | 34000 | 33750 | 330 |
| 445 | 20230726 | 131300 | 8094274800 | 33750 | 33700 | 34000 | 33700 | 1577 |
| 446 | 20230726 | 131200 | 8040962650 | 33700 | 33800 | 33800 | 33700 | 629 |
| 447 | 20230726 | 131100 | 8019717050 | 33800 | 33900 | 33900 | 33800 | 1643 |
| 448 | 20230726 | 131000 | 7964111350 | 33850 | 33750 | 33900 | 33750 | 946 |
| 449 | 20230726 | 130900 | 7932123500 | 33750 | 33650 | 33750 | 33650 | 364 |
| 450 | 20230726 | 130800 | 7919864950 | 33700 | 33750 | 33750 | 33650 | 2246 |
| 451 | 20230726 | 130700 | 7844199100 | 33750 | 33750 | 33800 | 33750 | 508 |
| 452 | 20230726 | 130600 | 7827053550 | 33750 | 33750 | 33800 | 33750 | 257 |
| 453 | 20230726 | 130500 | 7818378800 | 33750 | 33800 | 33800 | 33750 | 288 |
| 454 | 20230726 | 130400 | 7808646700 | 33800 | 33800 | 33850 | 33800 | 120 |
| 455 | 20230726 | 130300 | 7804586850 | 33750 | 33850 | 33850 | 33750 | 2216 |
| 456 | 20230726 | 130200 | 7729698100 | 33800 | 33900 | 33900 | 33800 | 471 |
| 457 | 20230726 | 130100 | 7713751250 | 33900 | 33850 | 33900 | 33850 | 360 |
| 458 | 20230726 | 130000 | 7701560000 | 33850 | 33900 | 33950 | 33850 | 939 |
| 459 | 20230726 | 125900 | 7669762800 | 33900 | 33900 | 33900 | 33850 | 746 |
| 460 | 20230726 | 125800 | 7644483500 | 33900 | 33900 | 33900 | 33900 | 320 |
| 461 | 20230726 | 125700 | 7633635500 | 33950 | 33950 | 33950 | 33950 | 1 |
| 462 | 20230726 | 125600 | 7633601550 | 33950 | 33950 | 33950 | 33950 | 12 |
| 463 | 20230726 | 125500 | 7633194150 | 33950 | 34000 | 34000 | 33950 | 202 |
| 464 | 20230726 | 125400 | 7626331150 | 34000 | 33950 | 34000 | 33950 | 161 |
| 465 | 20230726 | 125300 | 7620865150 | 33950 | 33900 | 34000 | 33900 | 166 |
| 466 | 20230726 | 125200 | 7615231350 | 33900 | 33900 | 33900 | 33900 | 100 |
| 467 | 20230726 | 125100 | 7611841350 | 33900 | 33900 | 34000 | 33900 | 673 |
| 468 | 20230726 | 125000 | 7589026550 | 33900 | 33900 | 33950 | 33900 | 287 |
| 469 | 20230726 | 124900 | 7579288000 | 33900 | 33950 | 34000 | 33900 | 528 |
| 470 | 20230726 | 124800 | 7561359300 | 33950 | 33950 | 33950 | 33950 | 232 |
| 471 | 20230726 | 124700 | 7553482900 | 34000 | 34000 | 34000 | 33900 | 131 |
| 472 | 20230726 | 124600 | 7549032300 | 33900 | 33950 | 33950 | 33900 | 844 |
| 473 | 20230726 | 124500 | 7520378850 | 33900 | 33950 | 33950 | 33900 | 364 |
| 474 | 20230726 | 124400 | 7508034000 | 33950 | 33950 | 33950 | 33950 | 62 |
| 475 | 20230726 | 124300 | 7505929100 | 33950 | 33950 | 33950 | 33900 | 120 |
| 476 | 20230726 | 124200 | 7501858400 | 33950 | 33900 | 34000 | 33900 | 514 |
| 477 | 20230726 | 124100 | 7484412350 | 33900 | 33950 | 33950 | 33900 | 532 |
| 478 | 20230726 | 124000 | 7466365900 | 33950 | 34050 | 34050 | 33950 | 1037 |
| 479 | 20230726 | 123900 | 7431121950 | 34000 | 34050 | 34050 | 34000 | 2325 |
| 480 | 20230726 | 123800 | 7352068750 | 34050 | 34000 | 34050 | 34000 | 404 |
| 481 | 20230726 | 123700 | 7338324300 | 34000 | 34050 | 34050 | 34000 | 417 |
| 482 | 20230726 | 123600 | 7324126000 | 34050 | 34050 | 34100 | 34050 | 353 |
| 483 | 20230726 | 123500 | 7312106250 | 34050 | 34050 | 34050 | 34050 | 386 |
| 484 | 20230726 | 123400 | 7298962950 | 34050 | 34050 | 34050 | 34050 | 757 |
| 485 | 20230726 | 123300 | 7273187100 | 34050 | 34100 | 34100 | 34050 | 147 |
| 486 | 20230726 | 123200 | 7268179150 | 34100 | 34050 | 34100 | 34050 | 80 |
| 487 | 20230726 | 123100 | 7265454000 | 34050 | 34050 | 34100 | 34000 | 1031 |
| 488 | 20230726 | 123000 | 7230376200 | 34100 | 34050 | 34100 | 34000 | 667 |
| 489 | 20230726 | 122900 | 7207677250 | 34050 | 34050 | 34050 | 34050 | 160 |
| 490 | 20230726 | 122800 | 7202229250 | 34050 | 34050 | 34100 | 34050 | 270 |
| 491 | 20230726 | 122700 | 7193035350 | 34100 | 34100 | 34100 | 34100 | 0 |
| 492 | 20230726 | 122600 | 7193035350 | 34100 | 34050 | 34100 | 34050 | 74 |
| 493 | 20230726 | 122500 | 7190515400 | 34050 | 34050 | 34050 | 34050 | 335 |
| 494 | 20230726 | 122400 | 7179108650 | 34050 | 34050 | 34050 | 34050 | 300 |
| 495 | 20230726 | 122300 | 7168893650 | 34050 | 34050 | 34050 | 34050 | 362 |
| 496 | 20230726 | 122200 | 7156567550 | 34050 | 34100 | 34100 | 34050 | 31 |
| 497 | 20230726 | 122100 | 7155511200 | 34050 | 34050 | 34100 | 34050 | 141 |
| 498 | 20230726 | 122000 | 7150705150 | 34050 | 34050 | 34050 | 34000 | 671 |
| 499 | 20230726 | 121900 | 7127862350 | 34100 | 34050 | 34100 | 34050 | 169 |
| 500 | 20230726 | 121800 | 7122107850 | 34050 | 34100 | 34100 | 34050 | 321 |
| 501 | 20230726 | 121700 | 7111162350 | 34100 | 34150 | 34150 | 34100 | 36 |
| 502 | 20230726 | 121600 | 7109934700 | 34150 | 34200 | 34200 | 34150 | 273 |
| 503 | 20230726 | 121500 | 7100611550 | 34200 | 34150 | 34200 | 34150 | 13 |
| 504 | 20230726 | 121400 | 7100167550 | 34150 | 34200 | 34200 | 34150 | 98 |
| 505 | 20230726 | 121300 | 7096820100 | 34200 | 34200 | 34200 | 34200 | 61 |
| 506 | 20230726 | 121200 | 7094733900 | 34250 | 34200 | 34250 | 34150 | 14 |
| 507 | 20230726 | 121100 | 7094255100 | 34200 | 34200 | 34200 | 34200 | 156 |
| 508 | 20230726 | 121000 | 7088919900 | 34150 | 34150 | 34150 | 34150 | 6 |
| 509 | 20230726 | 120900 | 7088715000 | 34150 | 34150 | 34150 | 34150 | 72 |
| 510 | 20230726 | 120800 | 7086256200 | 34200 | 34100 | 34200 | 34100 | 18 |
| 511 | 20230726 | 120700 | 7085642300 | 34100 | 34100 | 34200 | 34100 | 181 |
| 512 | 20230726 | 120600 | 7079462650 | 34150 | 34150 | 34150 | 34100 | 161 |
| 513 | 20230726 | 120500 | 7073964950 | 34150 | 34200 | 34250 | 34150 | 886 |
| 514 | 20230726 | 120400 | 7043691650 | 34200 | 34250 | 34250 | 34200 | 210 |
| 515 | 20230726 | 120300 | 7036504650 | 34200 | 34200 | 34200 | 34200 | 26 |
| 516 | 20230726 | 120200 | 7035615450 | 34200 | 34250 | 34250 | 34200 | 191 |
| 517 | 20230726 | 120100 | 7029077050 | 34250 | 34250 | 34250 | 34250 | 254 |
| 518 | 20230726 | 120000 | 7020377550 | 34250 | 34250 | 34250 | 34250 | 172 |
| 519 | 20230726 | 115900 | 7014486550 | 34200 | 34250 | 34300 | 34200 | 302 |
| 520 | 20230726 | 115800 | 7004143200 | 34250 | 34250 | 34250 | 34250 | 33 |
| 521 | 20230726 | 115700 | 7003012950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 522 | 20230726 | 115600 | 7003012950 | 34300 | 34250 | 34300 | 34250 | 36 |
| 523 | 20230726 | 115500 | 7001779650 | 34250 | 34200 | 34250 | 34200 | 809 |
| 524 | 20230726 | 115400 | 6974091350 | 34250 | 34250 | 34250 | 34250 | 174 |
| 525 | 20230726 | 115300 | 6968131850 | 34250 | 34250 | 34250 | 34250 | 130 |
| 526 | 20230726 | 115200 | 6963679350 | 34250 | 34150 | 34250 | 34050 | 405 |
| 527 | 20230726 | 115100 | 6949854850 | 34150 | 34100 | 34150 | 34100 | 323 |
| 528 | 20230726 | 115000 | 6938839450 | 34100 | 34200 | 34200 | 34100 | 234 |
| 529 | 20230726 | 114900 | 6930849050 | 34200 | 34250 | 34250 | 34200 | 221 |
| 530 | 20230726 | 114800 | 6923290550 | 34250 | 34200 | 34250 | 34200 | 230 |
| 531 | 20230726 | 114700 | 6915414200 | 34200 | 34250 | 34250 | 34200 | 539 |
| 532 | 20230726 | 114600 | 6896958800 | 34250 | 34250 | 34300 | 34250 | 741 |
| 533 | 20230726 | 114500 | 6871561900 | 34200 | 34200 | 34200 | 34200 | 162 |
| 534 | 20230726 | 114400 | 6866021500 | 34200 | 34100 | 34200 | 34100 | 589 |
| 535 | 20230726 | 114300 | 6845909900 | 34150 | 34050 | 34150 | 33950 | 1114 |
| 536 | 20230726 | 114200 | 6807922550 | 34100 | 34100 | 34100 | 34100 | 23 |
| 537 | 20230726 | 114100 | 6807138250 | 34100 | 34100 | 34100 | 34100 | 110 |
| 538 | 20230726 | 114000 | 6803387250 | 34100 | 34000 | 34100 | 33950 | 419 |
| 539 | 20230726 | 113900 | 6789141300 | 34000 | 34000 | 34100 | 34000 | 301 |
| 540 | 20230726 | 113800 | 6778895500 | 34000 | 34100 | 34100 | 34000 | 255 |
| 541 | 20230726 | 113700 | 6770214900 | 34050 | 34050 | 34050 | 34050 | 110 |
| 542 | 20230726 | 113600 | 6766469400 | 34050 | 34050 | 34050 | 34050 | 398 |
| 543 | 20230726 | 113500 | 6752917500 | 34100 | 34100 | 34100 | 34100 | 258 |
| 544 | 20230726 | 113400 | 6744119700 | 34100 | 34050 | 34100 | 34050 | 590 |
| 545 | 20230726 | 113300 | 6724029450 | 34050 | 34050 | 34050 | 34000 | 129 |
| 546 | 20230726 | 113200 | 6719638300 | 34050 | 33950 | 34050 | 33900 | 1183 |
| 547 | 20230726 | 113100 | 6679413000 | 33950 | 33900 | 33950 | 33900 | 862 |
| 548 | 20230726 | 113000 | 6650161550 | 33900 | 33900 | 33950 | 33900 | 744 |
| 549 | 20230726 | 112900 | 6624939700 | 33900 | 33850 | 33900 | 33850 | 327 |
| 550 | 20230726 | 112800 | 6613864750 | 33850 | 33850 | 33850 | 33800 | 283 |
| 551 | 20230726 | 112700 | 6604290450 | 33850 | 33850 | 33900 | 33800 | 149 |
| 552 | 20230726 | 112600 | 6599247000 | 33800 | 33800 | 33850 | 33800 | 371 |
| 553 | 20230726 | 112500 | 6586698150 | 33900 | 33850 | 33900 | 33800 | 740 |
| 554 | 20230726 | 112400 | 6561648700 | 33800 | 33900 | 33900 | 33800 | 2009 |
| 555 | 20230726 | 112300 | 6493652350 | 33850 | 33900 | 33900 | 33850 | 147 |
| 556 | 20230726 | 112200 | 6488674450 | 33900 | 33900 | 33900 | 33900 | 6 |
| 557 | 20230726 | 112100 | 6488471050 | 33900 | 33900 | 33900 | 33900 | 44 |
| 558 | 20230726 | 112000 | 6486979450 | 33850 | 33900 | 33900 | 33850 | 107 |
| 559 | 20230726 | 111900 | 6483352900 | 33850 | 33900 | 33900 | 33850 | 27 |
| 560 | 20230726 | 111800 | 6482438350 | 33900 | 33950 | 33950 | 33850 | 1607 |
| 561 | 20230726 | 111700 | 6427968500 | 33950 | 33950 | 33950 | 33950 | 15 |
| 562 | 20230726 | 111600 | 6427459250 | 33950 | 33950 | 33950 | 33950 | 279 |
| 563 | 20230726 | 111500 | 6417987200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 564 | 20230726 | 111400 | 6417987200 | 33900 | 33900 | 33950 | 33900 | 1667 |
| 565 | 20230726 | 111300 | 6361473350 | 33850 | 33900 | 33900 | 33850 | 142 |
| 566 | 20230726 | 111200 | 6356662050 | 33850 | 33850 | 33850 | 33850 | 98 |
| 567 | 20230726 | 111100 | 6353344750 | 33850 | 33900 | 33900 | 33850 | 461 |
| 568 | 20230726 | 111000 | 6337735400 | 33850 | 33850 | 33900 | 33850 | 1027 |
| 569 | 20230726 | 110900 | 6302965600 | 33850 | 33900 | 33900 | 33850 | 748 |
| 570 | 20230726 | 110800 | 6277608700 | 33900 | 33950 | 33950 | 33900 | 242 |
| 571 | 20230726 | 110700 | 6269404250 | 33950 | 33900 | 33950 | 33900 | 13 |
| 572 | 20230726 | 110600 | 6268962950 | 33900 | 33900 | 33950 | 33900 | 32 |
| 573 | 20230726 | 110500 | 6267877650 | 33900 | 33850 | 33900 | 33850 | 90 |
| 574 | 20230726 | 110400 | 6264830200 | 33950 | 33900 | 33950 | 33850 | 261 |
| 575 | 20230726 | 110300 | 6255989350 | 33900 | 33900 | 33950 | 33900 | 154 |
| 576 | 20230726 | 110200 | 6250764100 | 33900 | 33950 | 33950 | 33850 | 496 |
| 577 | 20230726 | 110100 | 6233933250 | 33950 | 33850 | 33950 | 33800 | 1011 |
| 578 | 20230726 | 110000 | 6199685350 | 33800 | 33750 | 33850 | 33750 | 593 |
| 579 | 20230726 | 105900 | 6179641800 | 33750 | 33750 | 33850 | 33750 | 141 |
| 580 | 20230726 | 105800 | 6174882500 | 33750 | 33700 | 33800 | 33700 | 228 |
| 581 | 20230726 | 105700 | 6167185650 | 33750 | 33700 | 33750 | 33700 | 234 |
| 582 | 20230726 | 105600 | 6159288400 | 33750 | 33750 | 33800 | 33700 | 1150 |
| 583 | 20230726 | 105500 | 6120476950 | 33800 | 33800 | 33850 | 33750 | 600 |
| 584 | 20230726 | 105400 | 6100196450 | 33750 | 33850 | 33850 | 33750 | 119 |
| 585 | 20230726 | 105300 | 6096173750 | 33850 | 33900 | 33900 | 33800 | 365 |
| 586 | 20230726 | 105200 | 6083813000 | 33900 | 33700 | 33900 | 33700 | 308 |
| 587 | 20230726 | 105100 | 6073408800 | 33750 | 33800 | 33800 | 33700 | 475 |
| 588 | 20230726 | 105000 | 6057380400 | 33950 | 33800 | 33950 | 33800 | 1467 |
| 589 | 20230726 | 104900 | 6007683150 | 33750 | 33550 | 33750 | 33550 | 1227 |
| 590 | 20230726 | 104800 | 5966338700 | 33550 | 33600 | 33650 | 33550 | 1446 |
| 591 | 20230726 | 104700 | 5917803250 | 33600 | 33600 | 33650 | 33550 | 914 |
| 592 | 20230726 | 104600 | 5887088300 | 33550 | 33600 | 33600 | 33550 | 278 |
| 593 | 20230726 | 104500 | 5877748500 | 33600 | 33550 | 33600 | 33500 | 2130 |
| 594 | 20230726 | 104400 | 5806294000 | 33500 | 33550 | 33550 | 33500 | 546 |
| 595 | 20230726 | 104300 | 5787983350 | 33550 | 33600 | 33600 | 33550 | 1474 |
| 596 | 20230726 | 104200 | 5738521700 | 33600 | 33600 | 33650 | 33550 | 2002 |
| 597 | 20230726 | 104100 | 5671284950 | 33600 | 33600 | 33650 | 33600 | 521 |
| 598 | 20230726 | 104000 | 5653773650 | 33600 | 33650 | 33650 | 33600 | 1373 |
| 599 | 20230726 | 103900 | 5607610350 | 33650 | 33600 | 33700 | 33600 | 686 |
| 600 | 20230726 | 103800 | 5584529350 | 33600 | 33650 | 33700 | 33600 | 2084 |
| 601 | 20230726 | 103700 | 5514479600 | 33650 | 33650 | 33700 | 33650 | 1272 |
| 602 | 20230726 | 103600 | 5471676750 | 33650 | 33700 | 33750 | 33650 | 827 |
| 603 | 20230726 | 103500 | 5443835200 | 33700 | 33750 | 33800 | 33700 | 348 |
| 604 | 20230726 | 103400 | 5432098950 | 33650 | 33700 | 33700 | 33650 | 951 |
| 605 | 20230726 | 103300 | 5400054300 | 33700 | 33750 | 33800 | 33700 | 770 |
| 606 | 20230726 | 103200 | 5374079700 | 33700 | 33650 | 33700 | 33650 | 581 |
| 607 | 20230726 | 103100 | 5354503750 | 33600 | 33700 | 33750 | 33600 | 2892 |
| 608 | 20230726 | 103000 | 5257153550 | 33700 | 33750 | 33750 | 33650 | 894 |
| 609 | 20230726 | 102900 | 5227046350 | 33750 | 33850 | 33850 | 33650 | 5280 |
| 610 | 20230726 | 102800 | 5048958700 | 33850 | 33800 | 33850 | 33800 | 387 |
| 611 | 20230726 | 102700 | 5035875600 | 33800 | 33850 | 33850 | 33800 | 424 |
| 612 | 20230726 | 102600 | 5021540200 | 33800 | 33850 | 33900 | 33800 | 3076 |
| 613 | 20230726 | 102500 | 4917494550 | 33900 | 33900 | 33950 | 33850 | 4787 |
| 614 | 20230726 | 102400 | 4755219850 | 33950 | 33950 | 33950 | 33900 | 529 |
| 615 | 20230726 | 102300 | 4737272350 | 33900 | 33900 | 33950 | 33900 | 1084 |
| 616 | 20230726 | 102200 | 4700506500 | 33950 | 33900 | 33950 | 33900 | 585 |
| 617 | 20230726 | 102100 | 4680670750 | 33950 | 33950 | 33950 | 33900 | 786 |
| 618 | 20230726 | 102000 | 4654018350 | 33900 | 33950 | 33950 | 33900 | 315 |
| 619 | 20230726 | 101900 | 4643335850 | 33950 | 33950 | 34000 | 33900 | 470 |
| 620 | 20230726 | 101800 | 4627385150 | 33950 | 33950 | 33950 | 33900 | 610 |
| 621 | 20230726 | 101700 | 4606685150 | 33900 | 34000 | 34000 | 33900 | 417 |
| 622 | 20230726 | 101600 | 4592529550 | 34000 | 33950 | 34000 | 33950 | 217 |
| 623 | 20230726 | 101500 | 4585159150 | 33950 | 34000 | 34000 | 33950 | 531 |
| 624 | 20230726 | 101400 | 4567123500 | 34000 | 34050 | 34050 | 34000 | 357 |
| 625 | 20230726 | 101300 | 4554982350 | 34000 | 34050 | 34100 | 34000 | 307 |
| 626 | 20230726 | 101200 | 4544529300 | 34100 | 33950 | 34100 | 33950 | 1227 |
| 627 | 20230726 | 101100 | 4502791600 | 33950 | 33850 | 34000 | 33850 | 994 |
| 628 | 20230726 | 101000 | 4469057450 | 33900 | 34000 | 34000 | 33850 | 7371 |
| 629 | 20230726 | 100900 | 4218710000 | 34050 | 34000 | 34050 | 34000 | 477 |
| 630 | 20230726 | 100800 | 4202489300 | 34050 | 34100 | 34150 | 34000 | 2207 |
| 631 | 20230726 | 100700 | 4127426550 | 34100 | 34050 | 34150 | 34050 | 391 |
| 632 | 20230726 | 100600 | 4114109150 | 34150 | 34100 | 34150 | 34050 | 7005 |
| 633 | 20230726 | 100500 | 3875278800 | 34050 | 34150 | 34150 | 34050 | 337 |
| 634 | 20230726 | 100400 | 3863796750 | 34200 | 34100 | 34200 | 34050 | 1005 |
| 635 | 20230726 | 100300 | 3829532350 | 34100 | 34000 | 34100 | 34000 | 96 |
| 636 | 20230726 | 100200 | 3826264550 | 34050 | 34050 | 34050 | 34000 | 1071 |
| 637 | 20230726 | 100100 | 3789845950 | 34050 | 34050 | 34200 | 34050 | 1646 |
| 638 | 20230726 | 100000 | 3733799500 | 34050 | 34150 | 34200 | 34050 | 1897 |
| 639 | 20230726 | 095900 | 3669127150 | 34150 | 34150 | 34150 | 34100 | 1059 |
| 640 | 20230726 | 095800 | 3633002550 | 34150 | 34150 | 34150 | 34150 | 222 |
| 641 | 20230726 | 095700 | 3625421250 | 34200 | 34200 | 34200 | 34150 | 548 |
| 642 | 20230726 | 095600 | 3606705400 | 34200 | 34250 | 34250 | 34200 | 720 |
| 643 | 20230726 | 095500 | 3582069150 | 34250 | 34200 | 34350 | 34200 | 442 |
| 644 | 20230726 | 095400 | 3566927350 | 34200 | 34200 | 34250 | 34200 | 298 |
| 645 | 20230726 | 095300 | 3556732750 | 34200 | 34250 | 34300 | 34200 | 763 |
| 646 | 20230726 | 095200 | 3530618300 | 34250 | 34200 | 34300 | 34200 | 101 |
| 647 | 20230726 | 095100 | 3527162450 | 34200 | 34300 | 34300 | 34200 | 179 |
| 648 | 20230726 | 095000 | 3521038300 | 34300 | 34300 | 34350 | 34300 | 706 |
| 649 | 20230726 | 094900 | 3496817300 | 34250 | 34200 | 34250 | 34200 | 1014 |
| 650 | 20230726 | 094800 | 3462101100 | 34250 | 34250 | 34300 | 34100 | 3062 |
| 651 | 20230726 | 094700 | 3357472150 | 34300 | 34300 | 34300 | 34300 | 422 |
| 652 | 20230726 | 094600 | 3342997550 | 34300 | 34300 | 34350 | 34300 | 160 |
| 653 | 20230726 | 094500 | 3337509450 | 34300 | 34350 | 34350 | 34250 | 553 |
| 654 | 20230726 | 094400 | 3318542000 | 34350 | 34400 | 34450 | 34300 | 594 |
| 655 | 20230726 | 094300 | 3298107400 | 34400 | 34400 | 34400 | 34300 | 1089 |
| 656 | 20230726 | 094200 | 3260725300 | 34400 | 34250 | 34400 | 34250 | 658 |
| 657 | 20230726 | 094100 | 3238178950 | 34250 | 34350 | 34350 | 34250 | 961 |
| 658 | 20230726 | 094000 | 3205202950 | 34350 | 34350 | 34400 | 34350 | 252 |
| 659 | 20230726 | 093900 | 3196545350 | 34400 | 34450 | 34450 | 34400 | 193 |
| 660 | 20230726 | 093800 | 3189905100 | 34450 | 34350 | 34450 | 34350 | 388 |
| 661 | 20230726 | 093700 | 3176575500 | 34500 | 34400 | 34500 | 34300 | 555 |
| 662 | 20230726 | 093600 | 3157466950 | 34200 | 34200 | 34400 | 34150 | 2445 |
| 663 | 20230726 | 093500 | 3073708300 | 34200 | 34200 | 34300 | 34150 | 389 |
| 664 | 20230726 | 093400 | 3060405200 | 34250 | 34400 | 34400 | 34150 | 2201 |
| 665 | 20230726 | 093300 | 2985127100 | 34400 | 34250 | 34400 | 34250 | 1194 |
| 666 | 20230726 | 093200 | 2944189400 | 34250 | 34150 | 34300 | 34100 | 4246 |
| 667 | 20230726 | 093100 | 2799034800 | 34150 | 34200 | 34200 | 34100 | 1048 |
| 668 | 20230726 | 093000 | 2763234650 | 34200 | 34100 | 34250 | 34050 | 2395 |
| 669 | 20230726 | 092900 | 2681542750 | 34150 | 34200 | 34250 | 34100 | 934 |
| 670 | 20230726 | 092800 | 2649636550 | 34250 | 34150 | 34300 | 34000 | 2378 |
| 671 | 20230726 | 092700 | 2568502950 | 34150 | 34150 | 34300 | 34100 | 589 |
| 672 | 20230726 | 092600 | 2548381250 | 34150 | 34100 | 34300 | 34000 | 2747 |
| 673 | 20230726 | 092500 | 2454605550 | 34100 | 34200 | 34200 | 34000 | 2209 |
| 674 | 20230726 | 092400 | 2379465800 | 34250 | 34150 | 34250 | 34000 | 8057 |
| 675 | 20230726 | 092300 | 2105246050 | 34150 | 34200 | 34400 | 34150 | 643 |
| 676 | 20230726 | 092200 | 2083264500 | 34200 | 34300 | 34400 | 34100 | 3094 |
| 677 | 20230726 | 092100 | 1977307950 | 34300 | 34400 | 34400 | 34300 | 745 |
| 678 | 20230726 | 092000 | 1951741550 | 34350 | 34500 | 34500 | 34350 | 231 |
| 679 | 20230726 | 091900 | 1943786750 | 34450 | 34550 | 34550 | 34400 | 149 |
| 680 | 20230726 | 091800 | 1938651050 | 34550 | 34200 | 34600 | 34150 | 4799 |
| 681 | 20230726 | 091700 | 1773647800 | 34200 | 34300 | 34300 | 34200 | 906 |
| 682 | 20230726 | 091600 | 1742606550 | 34250 | 34200 | 34350 | 34150 | 1803 |
| 683 | 20230726 | 091500 | 1680864100 | 34200 | 34200 | 34250 | 34000 | 6633 |
| 684 | 20230726 | 091400 | 1454602050 | 34200 | 34250 | 34300 | 34200 | 4085 |
| 685 | 20230726 | 091300 | 1314833800 | 34250 | 34300 | 34400 | 34250 | 1881 |
| 686 | 20230726 | 091200 | 1250285850 | 34350 | 34500 | 34550 | 34350 | 2047 |
| 687 | 20230726 | 091100 | 1179815800 | 34500 | 34450 | 34550 | 34450 | 1494 |
| 688 | 20230726 | 091000 | 1128292900 | 34450 | 34400 | 34450 | 34400 | 536 |
| 689 | 20230726 | 090900 | 1109831250 | 34450 | 34500 | 34700 | 34450 | 3228 |
| 690 | 20230726 | 090800 | 998328300 | 34450 | 34350 | 34500 | 34250 | 1564 |
| 691 | 20230726 | 090700 | 944498550 | 34300 | 34300 | 34500 | 34150 | 4586 |
| 692 | 20230726 | 090600 | 787306950 | 34300 | 34450 | 34500 | 34200 | 5271 |
| 693 | 20230726 | 090500 | 606397050 | 34500 | 34550 | 34600 | 34500 | 2838 |
| 694 | 20230726 | 090400 | 508403550 | 34600 | 34550 | 34650 | 34550 | 893 |
| 695 | 20230726 | 090300 | 477527700 | 34550 | 34750 | 34750 | 34500 | 3783 |
| 696 | 20230726 | 090200 | 346653450 | 34750 | 34650 | 34750 | 34600 | 1105 |
| 697 | 20230726 | 090100 | 308379400 | 34700 | 34800 | 34900 | 34550 | 4046 |
| 698 | 20230726 | 090000 | 168082950 | 34800 | 34850 | 35000 | 34800 | 4806 |