33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 3410 |
| 3 | 20230726 | 191800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20230726 | 191700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20230726 | 191600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20230726 | 191500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20230726 | 191400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20230726 | 191300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20230726 | 191200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20230726 | 191100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20230726 | 191000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20230726 | 190900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20230726 | 190800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20230726 | 190700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20230726 | 190600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20230726 | 190500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20230726 | 190400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20230726 | 190300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20230726 | 190200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20230726 | 190100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20230726 | 190000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20230726 | 185900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20230726 | 185800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20230726 | 185700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20230726 | 185600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20230726 | 185500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20230726 | 185400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20230726 | 185300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20230726 | 185200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20230726 | 185100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20230726 | 185000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20230726 | 184900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 3410 |
| 33 | 20230726 | 184800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20230726 | 184700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20230726 | 184600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20230726 | 184500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20230726 | 184400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20230726 | 184300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20230726 | 184200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20230726 | 184100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20230726 | 184000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20230726 | 183900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20230726 | 183800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20230726 | 183700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20230726 | 183600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20230726 | 183500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20230726 | 183400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20230726 | 183300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20230726 | 183200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20230726 | 183100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20230726 | 183000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20230726 | 182900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20230726 | 182800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20230726 | 182700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20230726 | 182600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20230726 | 182500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20230726 | 182400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20230726 | 182300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20230726 | 182200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20230726 | 182100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20230726 | 182000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20230726 | 181900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 3410 |
| 63 | 20230726 | 181800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20230726 | 181700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20230726 | 181600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20230726 | 181500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20230726 | 181400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20230726 | 181300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20230726 | 181200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20230726 | 181100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20230726 | 181000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20230726 | 180900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20230726 | 180800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20230726 | 180700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20230726 | 180600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20230726 | 180500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20230726 | 180400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20230726 | 180300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20230726 | 180200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20230726 | 180100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20230726 | 180000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20230726 | 175900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20230726 | 175800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20230726 | 175700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20230726 | 175600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20230726 | 175500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20230726 | 175400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20230726 | 175300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20230726 | 175200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20230726 | 175100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20230726 | 175000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20230726 | 174900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 3410 |
| 93 | 20230726 | 174800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20230726 | 174700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20230726 | 174600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20230726 | 174500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20230726 | 174400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20230726 | 174300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20230726 | 174200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20230726 | 174100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20230726 | 174000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20230726 | 173900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20230726 | 173800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20230726 | 173700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20230726 | 173600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20230726 | 173500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20230726 | 173400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20230726 | 173300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20230726 | 173200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20230726 | 173100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20230726 | 173000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20230726 | 172900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20230726 | 172800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20230726 | 172700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20230726 | 172600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20230726 | 172500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20230726 | 172400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20230726 | 172300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20230726 | 172200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20230726 | 172100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20230726 | 172000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20230726 | 171900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 3410 |
| 123 | 20230726 | 171800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20230726 | 171700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20230726 | 171600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20230726 | 171500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20230726 | 171400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20230726 | 171300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20230726 | 171200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20230726 | 171100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20230726 | 171000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20230726 | 170900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20230726 | 170800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20230726 | 170700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20230726 | 170600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20230726 | 170500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20230726 | 170400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20230726 | 170300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20230726 | 170200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20230726 | 170100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20230726 | 170000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20230726 | 165900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20230726 | 165800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20230726 | 165700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20230726 | 165600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20230726 | 165500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20230726 | 165400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20230726 | 165300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20230726 | 165200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20230726 | 165100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20230726 | 165000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20230726 | 164900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 3410 |
| 153 | 20230726 | 164800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20230726 | 164700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20230726 | 164600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20230726 | 164500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20230726 | 164400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20230726 | 164300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20230726 | 164200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20230726 | 164100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20230726 | 164000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20230726 | 163900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20230726 | 163800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20230726 | 163700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20230726 | 163600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20230726 | 163500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20230726 | 163400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20230726 | 163300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20230726 | 163200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20230726 | 163100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20230726 | 163000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20230726 | 162900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20230726 | 162800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20230726 | 162700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20230726 | 162600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20230726 | 162500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20230726 | 162400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20230726 | 162300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20230726 | 162200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20230726 | 162100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20230726 | 162000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20230726 | 161900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 3410 |
| 183 | 20230726 | 161800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20230726 | 161700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20230726 | 161600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20230726 | 161500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20230726 | 161400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20230726 | 161300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20230726 | 161200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20230726 | 161100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20230726 | 161000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20230726 | 160900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20230726 | 160800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20230726 | 160700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20230726 | 160600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20230726 | 160500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20230726 | 160400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20230726 | 160300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20230726 | 160200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20230726 | 160100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20230726 | 160000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20230726 | 155900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20230726 | 155800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20230726 | 155700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20230726 | 155600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20230726 | 155500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20230726 | 155400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20230726 | 155300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20230726 | 155200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20230726 | 155100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20230726 | 155000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20230726 | 154900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 3410 |
| 213 | 20230726 | 154800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20230726 | 154700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 215 | 20230726 | 154600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 216 | 20230726 | 154500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 217 | 20230726 | 154400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 218 | 20230726 | 154300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20230726 | 154200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20230726 | 154100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20230726 | 154000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20230726 | 153900 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 223 | 20230726 | 153800 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 224 | 20230726 | 153700 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20230726 | 153600 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20230726 | 153500 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20230726 | 153400 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20230726 | 153300 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 229 | 20230726 | 153200 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 230 | 20230726 | 153100 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 231 | 20230726 | 153000 | 6632616150 | 32250 | 32250 | 32250 | 32250 | 3410 |
| 232 | 20230726 | 152900 | 6522643650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20230726 | 152800 | 6522643650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20230726 | 152700 | 6522643650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20230726 | 152600 | 6522643650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20230726 | 152500 | 6522643650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20230726 | 152400 | 6522643650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20230726 | 152300 | 6522643650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20230726 | 152200 | 6522643650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20230726 | 152100 | 6522643650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20230726 | 152000 | 6522643650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20230726 | 151900 | 6522643650 | 32350 | 32350 | 32400 | 32350 | 769 |
| 243 | 20230726 | 151800 | 6497766150 | 32350 | 32350 | 32350 | 32300 | 901 |
| 244 | 20230726 | 151700 | 6468655600 | 32350 | 32300 | 32350 | 32250 | 434 |
| 245 | 20230726 | 151600 | 6454635850 | 32300 | 32150 | 32300 | 32150 | 226 |
| 246 | 20230726 | 151500 | 6447346450 | 32150 | 32100 | 32250 | 32100 | 664 |
| 247 | 20230726 | 151400 | 6425988700 | 32200 | 32300 | 32300 | 32100 | 2319 |
| 248 | 20230726 | 151300 | 6351380800 | 32250 | 32200 | 32300 | 32200 | 328 |
| 249 | 20230726 | 151200 | 6340787450 | 32250 | 32300 | 32300 | 32200 | 466 |
| 250 | 20230726 | 151100 | 6325756650 | 32300 | 32250 | 32300 | 32250 | 218 |
| 251 | 20230726 | 151000 | 6318721450 | 32250 | 32250 | 32300 | 32250 | 926 |
| 252 | 20230726 | 150900 | 6288823900 | 32300 | 32250 | 32350 | 32250 | 336 |
| 253 | 20230726 | 150800 | 6277976200 | 32350 | 32250 | 32350 | 32250 | 791 |
| 254 | 20230726 | 150700 | 6252431550 | 32250 | 32250 | 32300 | 32250 | 60 |
| 255 | 20230726 | 150600 | 6250494450 | 32300 | 32400 | 32400 | 32250 | 1468 |
| 256 | 20230726 | 150500 | 6203035150 | 32400 | 32350 | 32400 | 32350 | 38 |
| 257 | 20230726 | 150400 | 6201804650 | 32400 | 32300 | 32400 | 32300 | 798 |
| 258 | 20230726 | 150300 | 6175976900 | 32350 | 32300 | 32350 | 32300 | 91 |
| 259 | 20230726 | 150200 | 6173034250 | 32350 | 32300 | 32350 | 32300 | 455 |
| 260 | 20230726 | 150100 | 6158315900 | 32350 | 32350 | 32400 | 32300 | 439 |
| 261 | 20230726 | 150000 | 6144113550 | 32350 | 32350 | 32400 | 32350 | 78 |
| 262 | 20230726 | 145900 | 6141588250 | 32350 | 32300 | 32400 | 32300 | 1016 |
| 263 | 20230726 | 145800 | 6108732500 | 32300 | 32350 | 32350 | 32300 | 333 |
| 264 | 20230726 | 145700 | 6097974050 | 32300 | 32350 | 32350 | 32300 | 167 |
| 265 | 20230726 | 145600 | 6092575650 | 32350 | 32350 | 32350 | 32300 | 97 |
| 266 | 20230726 | 145500 | 6089439300 | 32300 | 32300 | 32400 | 32250 | 669 |
| 267 | 20230726 | 145400 | 6067810150 | 32300 | 32300 | 32300 | 32250 | 117 |
| 268 | 20230726 | 145300 | 6064032700 | 32250 | 32250 | 32300 | 32250 | 57 |
| 269 | 20230726 | 145200 | 6062193850 | 32300 | 32350 | 32350 | 32250 | 1327 |
| 270 | 20230726 | 145100 | 6019294350 | 32400 | 32350 | 32400 | 32300 | 616 |
| 271 | 20230726 | 145000 | 5999367850 | 32350 | 32350 | 32350 | 32300 | 456 |
| 272 | 20230726 | 144900 | 5984628900 | 32350 | 32350 | 32350 | 32300 | 144 |
| 273 | 20230726 | 144800 | 5979972600 | 32350 | 32350 | 32350 | 32300 | 156 |
| 274 | 20230726 | 144700 | 5974928150 | 32350 | 32350 | 32350 | 32300 | 142 |
| 275 | 20230726 | 144600 | 5970336150 | 32350 | 32300 | 32350 | 32300 | 557 |
| 276 | 20230726 | 144500 | 5952341000 | 32350 | 32300 | 32350 | 32300 | 335 |
| 277 | 20230726 | 144400 | 5941516450 | 32300 | 32250 | 32300 | 32250 | 1055 |
| 278 | 20230726 | 144300 | 5907466450 | 32250 | 32200 | 32250 | 32200 | 85 |
| 279 | 20230726 | 144200 | 5904726050 | 32200 | 32250 | 32250 | 32200 | 167 |
| 280 | 20230726 | 144100 | 5899344000 | 32200 | 32250 | 32250 | 32200 | 371 |
| 281 | 20230726 | 144000 | 5887395650 | 32200 | 32250 | 32250 | 32200 | 234 |
| 282 | 20230726 | 143900 | 5879856450 | 32200 | 32200 | 32250 | 32200 | 144 |
| 283 | 20230726 | 143800 | 5875215650 | 32200 | 32200 | 32250 | 32200 | 118 |
| 284 | 20230726 | 143700 | 5871412750 | 32250 | 32200 | 32250 | 32200 | 109 |
| 285 | 20230726 | 143600 | 5867899550 | 32200 | 32200 | 32250 | 32200 | 91 |
| 286 | 20230726 | 143500 | 5864967700 | 32250 | 32250 | 32250 | 32200 | 128 |
| 287 | 20230726 | 143400 | 5860841550 | 32250 | 32200 | 32250 | 32150 | 669 |
| 288 | 20230726 | 143300 | 5839300050 | 32150 | 32200 | 32200 | 32150 | 114 |
| 289 | 20230726 | 143200 | 5835631700 | 32150 | 32150 | 32200 | 32150 | 87 |
| 290 | 20230726 | 143100 | 5832832800 | 32200 | 32150 | 32200 | 32150 | 420 |
| 291 | 20230726 | 143000 | 5819326950 | 32150 | 32100 | 32150 | 32100 | 365 |
| 292 | 20230726 | 142900 | 5807605400 | 32150 | 32100 | 32150 | 32100 | 228 |
| 293 | 20230726 | 142800 | 5800281000 | 32150 | 32100 | 32150 | 32100 | 161 |
| 294 | 20230726 | 142700 | 5795106500 | 32100 | 32100 | 32150 | 32100 | 83 |
| 295 | 20230726 | 142600 | 5792440150 | 32100 | 32100 | 32150 | 32100 | 113 |
| 296 | 20230726 | 142500 | 5788809300 | 32100 | 32150 | 32150 | 32050 | 132 |
| 297 | 20230726 | 142400 | 5784569750 | 32100 | 32050 | 32100 | 32050 | 918 |
| 298 | 20230726 | 142300 | 5755104400 | 32100 | 32050 | 32100 | 32000 | 494 |
| 299 | 20230726 | 142200 | 5739257450 | 32050 | 32100 | 32150 | 32000 | 2995 |
| 300 | 20230726 | 142100 | 5643223100 | 32100 | 32100 | 32150 | 32100 | 82 |
| 301 | 20230726 | 142000 | 5640588350 | 32100 | 32100 | 32150 | 32100 | 212 |
| 302 | 20230726 | 141900 | 5633777900 | 32150 | 32100 | 32150 | 32100 | 208 |
| 303 | 20230726 | 141800 | 5627093250 | 32150 | 32100 | 32200 | 32100 | 732 |
| 304 | 20230726 | 141700 | 5603544200 | 32100 | 32150 | 32150 | 32100 | 101 |
| 305 | 20230726 | 141600 | 5600298800 | 32150 | 32150 | 32150 | 32100 | 131 |
| 306 | 20230726 | 141500 | 5596090150 | 32150 | 32150 | 32200 | 32150 | 499 |
| 307 | 20230726 | 141400 | 5580044500 | 32200 | 32100 | 32200 | 32100 | 470 |
| 308 | 20230726 | 141300 | 5564944700 | 32200 | 32200 | 32200 | 32100 | 236 |
| 309 | 20230726 | 141200 | 5557355100 | 32000 | 32100 | 32150 | 32000 | 510 |
| 310 | 20230726 | 141100 | 5540992300 | 32100 | 32100 | 32150 | 32100 | 299 |
| 311 | 20230726 | 141000 | 5531385050 | 32100 | 32100 | 32150 | 32000 | 546 |
| 312 | 20230726 | 140900 | 5513855150 | 32000 | 32150 | 32150 | 32000 | 1113 |
| 313 | 20230726 | 140800 | 5478192250 | 32100 | 32100 | 32100 | 32100 | 301 |
| 314 | 20230726 | 140700 | 5468530150 | 32100 | 32100 | 32150 | 32100 | 301 |
| 315 | 20230726 | 140600 | 5458866000 | 32150 | 32200 | 32200 | 32100 | 338 |
| 316 | 20230726 | 140500 | 5447996100 | 32100 | 32100 | 32200 | 32050 | 275 |
| 317 | 20230726 | 140400 | 5439164950 | 32050 | 32200 | 32200 | 32050 | 318 |
| 318 | 20230726 | 140300 | 5428955550 | 32150 | 32150 | 32150 | 32100 | 674 |
| 319 | 20230726 | 140200 | 5407288850 | 32100 | 32100 | 32200 | 32100 | 269 |
| 320 | 20230726 | 140100 | 5398643550 | 32150 | 32100 | 32250 | 32050 | 1339 |
| 321 | 20230726 | 140000 | 5355622750 | 32100 | 32250 | 32250 | 32100 | 295 |
| 322 | 20230726 | 135900 | 5346141150 | 32200 | 32150 | 32250 | 32150 | 140 |
| 323 | 20230726 | 135800 | 5341632650 | 32250 | 32200 | 32250 | 32150 | 344 |
| 324 | 20230726 | 135700 | 5330553000 | 32200 | 32300 | 32300 | 32100 | 649 |
| 325 | 20230726 | 135600 | 5309640000 | 32250 | 32250 | 32300 | 32100 | 490 |
| 326 | 20230726 | 135500 | 5293838750 | 32300 | 32250 | 32300 | 32100 | 908 |
| 327 | 20230726 | 135400 | 5264574000 | 32250 | 32300 | 32300 | 32150 | 728 |
| 328 | 20230726 | 135300 | 5241084200 | 32300 | 32250 | 32400 | 32250 | 737 |
| 329 | 20230726 | 135200 | 5217257000 | 32300 | 32250 | 32350 | 32250 | 1081 |
| 330 | 20230726 | 135100 | 5182337650 | 32200 | 32200 | 32250 | 32200 | 632 |
| 331 | 20230726 | 135000 | 5161977600 | 32200 | 32200 | 32250 | 32200 | 203 |
| 332 | 20230726 | 134900 | 5155437950 | 32200 | 32200 | 32250 | 32150 | 652 |
| 333 | 20230726 | 134800 | 5134460200 | 32200 | 32200 | 32200 | 32150 | 259 |
| 334 | 20230726 | 134700 | 5126122000 | 32200 | 32250 | 32300 | 32200 | 536 |
| 335 | 20230726 | 134600 | 5108834900 | 32250 | 32250 | 32250 | 32250 | 393 |
| 336 | 20230726 | 134500 | 5096160650 | 32250 | 32300 | 32300 | 32250 | 265 |
| 337 | 20230726 | 134400 | 5087610600 | 32250 | 32200 | 32300 | 32150 | 669 |
| 338 | 20230726 | 134300 | 5066033950 | 32250 | 32200 | 32250 | 32150 | 184 |
| 339 | 20230726 | 134200 | 5060109750 | 32150 | 32200 | 32200 | 32150 | 537 |
| 340 | 20230726 | 134100 | 5042831250 | 32100 | 32200 | 32250 | 32100 | 303 |
| 341 | 20230726 | 134000 | 5033080550 | 32250 | 32250 | 32300 | 32100 | 797 |
| 342 | 20230726 | 133900 | 5007398000 | 32350 | 32350 | 32350 | 32300 | 806 |
| 343 | 20230726 | 133800 | 4981333600 | 32350 | 32200 | 32350 | 32200 | 2297 |
| 344 | 20230726 | 133700 | 4907142700 | 32250 | 32200 | 32300 | 32200 | 2177 |
| 345 | 20230726 | 133600 | 4836933950 | 32200 | 32200 | 32250 | 32200 | 503 |
| 346 | 20230726 | 133500 | 4820735900 | 32200 | 32150 | 32200 | 32150 | 425 |
| 347 | 20230726 | 133400 | 4807052900 | 32100 | 32200 | 32250 | 32100 | 919 |
| 348 | 20230726 | 133300 | 4777481650 | 32200 | 32100 | 32200 | 32100 | 439 |
| 349 | 20230726 | 133200 | 4763360900 | 32100 | 32100 | 32150 | 32100 | 231 |
| 350 | 20230726 | 133100 | 4755937250 | 32100 | 32100 | 32150 | 32100 | 215 |
| 351 | 20230726 | 133000 | 4749032050 | 32100 | 32100 | 32150 | 32100 | 124 |
| 352 | 20230726 | 132900 | 4745048550 | 32150 | 32100 | 32150 | 32100 | 169 |
| 353 | 20230726 | 132800 | 4739620200 | 32100 | 32200 | 32200 | 32100 | 233 |
| 354 | 20230726 | 132700 | 4732129000 | 32200 | 32150 | 32200 | 32150 | 330 |
| 355 | 20230726 | 132600 | 4721507150 | 32150 | 32200 | 32200 | 32150 | 168 |
| 356 | 20230726 | 132500 | 4716104250 | 32150 | 32150 | 32200 | 32150 | 607 |
| 357 | 20230726 | 132400 | 4696574850 | 32150 | 32150 | 32200 | 32150 | 643 |
| 358 | 20230726 | 132300 | 4675875300 | 32150 | 32050 | 32150 | 32000 | 898 |
| 359 | 20230726 | 132200 | 4647069150 | 32050 | 32100 | 32100 | 32000 | 740 |
| 360 | 20230726 | 132100 | 4623352150 | 32050 | 32050 | 32100 | 32050 | 183 |
| 361 | 20230726 | 132000 | 4617485550 | 32050 | 32000 | 32100 | 32000 | 152 |
| 362 | 20230726 | 131900 | 4612613200 | 32100 | 32050 | 32100 | 32000 | 105 |
| 363 | 20230726 | 131800 | 4609247100 | 32050 | 32050 | 32100 | 32050 | 345 |
| 364 | 20230726 | 131700 | 4598184800 | 32050 | 32050 | 32100 | 32050 | 377 |
| 365 | 20230726 | 131600 | 4586100600 | 32050 | 32050 | 32050 | 32000 | 234 |
| 366 | 20230726 | 131500 | 4578605400 | 32050 | 32000 | 32050 | 32000 | 67 |
| 367 | 20230726 | 131400 | 4576459650 | 32050 | 32100 | 32100 | 32000 | 149 |
| 368 | 20230726 | 131300 | 4571684150 | 32000 | 32000 | 32050 | 32000 | 444 |
| 369 | 20230726 | 131200 | 4557459150 | 32000 | 32050 | 32050 | 32000 | 498 |
| 370 | 20230726 | 131100 | 4541519450 | 32050 | 32000 | 32050 | 31950 | 389 |
| 371 | 20230726 | 131000 | 4529065100 | 31950 | 31950 | 32000 | 31950 | 207 |
| 372 | 20230726 | 130900 | 4522446400 | 31950 | 32000 | 32000 | 31950 | 725 |
| 373 | 20230726 | 130800 | 4499249050 | 32000 | 32050 | 32050 | 32000 | 181 |
| 374 | 20230726 | 130700 | 4493453050 | 32000 | 32000 | 32050 | 32000 | 167 |
| 375 | 20230726 | 130600 | 4488107350 | 32000 | 32050 | 32050 | 32000 | 452 |
| 376 | 20230726 | 130500 | 4473624150 | 32000 | 32050 | 32050 | 32000 | 845 |
| 377 | 20230726 | 130400 | 4446546400 | 32000 | 32050 | 32050 | 32000 | 53 |
| 378 | 20230726 | 130300 | 4444848650 | 32000 | 32050 | 32050 | 32000 | 237 |
| 379 | 20230726 | 130200 | 4437258000 | 32050 | 32000 | 32050 | 32000 | 79 |
| 380 | 20230726 | 130100 | 4434726450 | 32050 | 32050 | 32050 | 32000 | 93 |
| 381 | 20230726 | 130000 | 4431746950 | 32000 | 32050 | 32050 | 32000 | 415 |
| 382 | 20230726 | 125900 | 4418452750 | 32000 | 32050 | 32050 | 32000 | 206 |
| 383 | 20230726 | 125800 | 4411855750 | 32050 | 32000 | 32050 | 32000 | 155 |
| 384 | 20230726 | 125700 | 4406891750 | 32000 | 32000 | 32050 | 32000 | 52 |
| 385 | 20230726 | 125600 | 4405227600 | 32000 | 32000 | 32050 | 32000 | 211 |
| 386 | 20230726 | 125500 | 4398471300 | 32000 | 32000 | 32000 | 32000 | 295 |
| 387 | 20230726 | 125400 | 4389031300 | 32050 | 32000 | 32050 | 32000 | 140 |
| 388 | 20230726 | 125300 | 4384548750 | 32050 | 32000 | 32050 | 32000 | 128 |
| 389 | 20230726 | 125200 | 4380448100 | 32000 | 32000 | 32050 | 32000 | 137 |
| 390 | 20230726 | 125100 | 4376061950 | 32000 | 32000 | 32050 | 32000 | 155 |
| 391 | 20230726 | 125000 | 4371099950 | 32000 | 32050 | 32050 | 32000 | 231 |
| 392 | 20230726 | 124900 | 4363705600 | 32000 | 32050 | 32050 | 32000 | 57 |
| 393 | 20230726 | 124800 | 4361879700 | 32000 | 32050 | 32050 | 32000 | 591 |
| 394 | 20230726 | 124700 | 4342966750 | 32050 | 31950 | 32050 | 31950 | 394 |
| 395 | 20230726 | 124600 | 4330357400 | 31950 | 31950 | 32000 | 31950 | 366 |
| 396 | 20230726 | 124500 | 4318647500 | 31950 | 31950 | 32000 | 31900 | 822 |
| 397 | 20230726 | 124400 | 4292363500 | 32000 | 32000 | 32000 | 31950 | 71 |
| 398 | 20230726 | 124300 | 4290092400 | 31950 | 31950 | 32000 | 31950 | 204 |
| 399 | 20230726 | 124200 | 4283573050 | 32000 | 32000 | 32000 | 31950 | 508 |
| 400 | 20230726 | 124100 | 4267318400 | 32000 | 31950 | 32050 | 31950 | 193 |
| 401 | 20230726 | 124000 | 4261141200 | 32000 | 31950 | 32000 | 31950 | 50 |
| 402 | 20230726 | 123900 | 4259542900 | 31950 | 32000 | 32050 | 31950 | 1494 |
| 403 | 20230726 | 123800 | 4211730400 | 32050 | 32000 | 32050 | 32000 | 134 |
| 404 | 20230726 | 123700 | 4207442000 | 32000 | 32100 | 32100 | 32000 | 1261 |
| 405 | 20230726 | 123600 | 4167026050 | 32100 | 32100 | 32150 | 32050 | 1235 |
| 406 | 20230726 | 123500 | 4127380500 | 32150 | 32150 | 32150 | 32100 | 71 |
| 407 | 20230726 | 123400 | 4125098600 | 32100 | 32150 | 32150 | 32100 | 497 |
| 408 | 20230726 | 123300 | 4109140550 | 32100 | 32100 | 32150 | 32100 | 69 |
| 409 | 20230726 | 123200 | 4106923550 | 32150 | 32100 | 32150 | 32100 | 173 |
| 410 | 20230726 | 123100 | 4101366800 | 32100 | 32150 | 32150 | 32100 | 15 |
| 411 | 20230726 | 123000 | 4100885000 | 32150 | 32150 | 32150 | 32100 | 62 |
| 412 | 20230726 | 122900 | 4098893200 | 32100 | 32200 | 32200 | 32100 | 865 |
| 413 | 20230726 | 122800 | 4071086300 | 32150 | 32200 | 32200 | 32150 | 113 |
| 414 | 20230726 | 122700 | 4067448850 | 32200 | 32150 | 32200 | 32150 | 129 |
| 415 | 20230726 | 122600 | 4063298800 | 32200 | 32250 | 32250 | 32200 | 219 |
| 416 | 20230726 | 122500 | 4056246500 | 32250 | 32200 | 32250 | 32200 | 79 |
| 417 | 20230726 | 122400 | 4053700350 | 32250 | 32200 | 32250 | 32150 | 583 |
| 418 | 20230726 | 122300 | 4034927000 | 32150 | 32200 | 32200 | 32150 | 300 |
| 419 | 20230726 | 122200 | 4025279750 | 32200 | 32200 | 32250 | 32150 | 162 |
| 420 | 20230726 | 122100 | 4020063650 | 32200 | 32150 | 32250 | 32150 | 291 |
| 421 | 20230726 | 122000 | 4010692500 | 32150 | 32250 | 32250 | 32150 | 103 |
| 422 | 20230726 | 121900 | 4007374750 | 32200 | 32200 | 32250 | 32200 | 165 |
| 423 | 20230726 | 121800 | 4002059900 | 32200 | 32250 | 32250 | 32200 | 54 |
| 424 | 20230726 | 121700 | 4000318800 | 32250 | 32200 | 32300 | 32200 | 96 |
| 425 | 20230726 | 121600 | 3997219900 | 32200 | 32250 | 32250 | 32200 | 1240 |
| 426 | 20230726 | 121500 | 3957255600 | 32250 | 32300 | 32300 | 32250 | 360 |
| 427 | 20230726 | 121400 | 3945642350 | 32300 | 32300 | 32350 | 32250 | 255 |
| 428 | 20230726 | 121300 | 3937406150 | 32250 | 32300 | 32300 | 32250 | 31 |
| 429 | 20230726 | 121200 | 3936405200 | 32300 | 32300 | 32300 | 32300 | 200 |
| 430 | 20230726 | 121100 | 3929945200 | 32300 | 32300 | 32350 | 32300 | 327 |
| 431 | 20230726 | 121000 | 3919381450 | 32300 | 32300 | 32350 | 32300 | 105 |
| 432 | 20230726 | 120900 | 3915986750 | 32350 | 32300 | 32350 | 32300 | 66 |
| 433 | 20230726 | 120800 | 3913852600 | 32300 | 32300 | 32350 | 32300 | 234 |
| 434 | 20230726 | 120700 | 3906292650 | 32350 | 32300 | 32350 | 32300 | 396 |
| 435 | 20230726 | 120600 | 3893499300 | 32300 | 32300 | 32350 | 32300 | 483 |
| 436 | 20230726 | 120500 | 3877894050 | 32300 | 32300 | 32350 | 32300 | 215 |
| 437 | 20230726 | 120400 | 3870945900 | 32350 | 32300 | 32350 | 32300 | 17 |
| 438 | 20230726 | 120300 | 3870396450 | 32350 | 32300 | 32350 | 32300 | 198 |
| 439 | 20230726 | 120200 | 3863996900 | 32300 | 32300 | 32300 | 32300 | 16 |
| 440 | 20230726 | 120100 | 3863480100 | 32350 | 32400 | 32400 | 32300 | 500 |
| 441 | 20230726 | 120000 | 3847304000 | 32400 | 32400 | 32400 | 32350 | 63 |
| 442 | 20230726 | 115900 | 3845263950 | 32350 | 32350 | 32400 | 32350 | 101 |
| 443 | 20230726 | 115800 | 3841994550 | 32350 | 32350 | 32400 | 32350 | 194 |
| 444 | 20230726 | 115700 | 3835716900 | 32350 | 32400 | 32400 | 32350 | 238 |
| 445 | 20230726 | 115600 | 3828015350 | 32350 | 32300 | 32350 | 32300 | 810 |
| 446 | 20230726 | 115500 | 3801835750 | 32300 | 32350 | 32350 | 32300 | 121 |
| 447 | 20230726 | 115400 | 3797922950 | 32350 | 32300 | 32350 | 32300 | 42 |
| 448 | 20230726 | 115300 | 3796566000 | 32350 | 32300 | 32350 | 32250 | 135 |
| 449 | 20230726 | 115200 | 3792208000 | 32250 | 32250 | 32300 | 32250 | 44 |
| 450 | 20230726 | 115100 | 3790788750 | 32300 | 32350 | 32350 | 32250 | 82 |
| 451 | 20230726 | 115000 | 3788139750 | 32250 | 32250 | 32350 | 32250 | 159 |
| 452 | 20230726 | 114900 | 3783003700 | 32250 | 32200 | 32300 | 32200 | 170 |
| 453 | 20230726 | 114800 | 3777522850 | 32300 | 32250 | 32350 | 32200 | 140 |
| 454 | 20230726 | 114700 | 3773003350 | 32200 | 32250 | 32300 | 32200 | 303 |
| 455 | 20230726 | 114600 | 3763232400 | 32250 | 32400 | 32400 | 32250 | 641 |
| 456 | 20230726 | 114500 | 3742504050 | 32350 | 32350 | 32400 | 32350 | 317 |
| 457 | 20230726 | 114400 | 3732246950 | 32400 | 32350 | 32400 | 32350 | 381 |
| 458 | 20230726 | 114300 | 3719921550 | 32300 | 32300 | 32350 | 32300 | 156 |
| 459 | 20230726 | 114200 | 3714881000 | 32300 | 32300 | 32350 | 32300 | 728 |
| 460 | 20230726 | 114100 | 3691341800 | 32250 | 32250 | 32300 | 32250 | 116 |
| 461 | 20230726 | 114000 | 3687599100 | 32250 | 32250 | 32300 | 32250 | 148 |
| 462 | 20230726 | 113900 | 3682825400 | 32300 | 32250 | 32300 | 32250 | 216 |
| 463 | 20230726 | 113800 | 3675857600 | 32300 | 32250 | 32300 | 32250 | 243 |
| 464 | 20230726 | 113700 | 3668016950 | 32250 | 32300 | 32300 | 32250 | 292 |
| 465 | 20230726 | 113600 | 3658589950 | 32300 | 32300 | 32300 | 32250 | 328 |
| 466 | 20230726 | 113500 | 3647996000 | 32250 | 32300 | 32300 | 32250 | 154 |
| 467 | 20230726 | 113400 | 3643028200 | 32250 | 32250 | 32300 | 32250 | 98 |
| 468 | 20230726 | 113300 | 3639864700 | 32250 | 32300 | 32300 | 32200 | 184 |
| 469 | 20230726 | 113200 | 3633929550 | 32200 | 32250 | 32300 | 32200 | 350 |
| 470 | 20230726 | 113100 | 3622644050 | 32250 | 32250 | 32300 | 32250 | 180 |
| 471 | 20230726 | 113000 | 3616836100 | 32300 | 32250 | 32300 | 32250 | 132 |
| 472 | 20230726 | 112900 | 3612578300 | 32300 | 32150 | 32300 | 32150 | 1302 |
| 473 | 20230726 | 112800 | 3570673400 | 32150 | 32150 | 32150 | 32100 | 126 |
| 474 | 20230726 | 112700 | 3566626350 | 32100 | 32100 | 32150 | 32100 | 127 |
| 475 | 20230726 | 112600 | 3562547450 | 32150 | 32150 | 32150 | 32100 | 118 |
| 476 | 20230726 | 112500 | 3558755400 | 32150 | 32150 | 32150 | 32100 | 300 |
| 477 | 20230726 | 112400 | 3549122500 | 32150 | 32150 | 32150 | 32100 | 98 |
| 478 | 20230726 | 112300 | 3545973050 | 32100 | 32100 | 32150 | 32100 | 74 |
| 479 | 20230726 | 112200 | 3543595100 | 32100 | 32150 | 32150 | 32100 | 409 |
| 480 | 20230726 | 112100 | 3530449950 | 32150 | 32150 | 32200 | 32150 | 689 |
| 481 | 20230726 | 112000 | 3508298400 | 32200 | 32200 | 32200 | 32150 | 24 |
| 482 | 20230726 | 111900 | 3507526200 | 32150 | 32200 | 32200 | 32150 | 129 |
| 483 | 20230726 | 111800 | 3503377000 | 32150 | 32150 | 32150 | 32100 | 33 |
| 484 | 20230726 | 111700 | 3502316450 | 32100 | 32200 | 32200 | 32100 | 188 |
| 485 | 20230726 | 111600 | 3496281350 | 32100 | 32100 | 32200 | 32050 | 766 |
| 486 | 20230726 | 111500 | 3471667600 | 32050 | 32050 | 32100 | 32050 | 151 |
| 487 | 20230726 | 111400 | 3466824500 | 32050 | 32050 | 32100 | 32050 | 188 |
| 488 | 20230726 | 111300 | 3460795750 | 32100 | 32100 | 32100 | 32050 | 68 |
| 489 | 20230726 | 111200 | 3458616250 | 32050 | 32050 | 32100 | 32050 | 1135 |
| 490 | 20230726 | 111100 | 3422213850 | 32100 | 32100 | 32100 | 32050 | 27 |
| 491 | 20230726 | 111000 | 3421347700 | 32100 | 32100 | 32100 | 32050 | 408 |
| 492 | 20230726 | 110900 | 3408265500 | 32100 | 32100 | 32100 | 32050 | 286 |
| 493 | 20230726 | 110800 | 3399091550 | 32100 | 32100 | 32100 | 32050 | 424 |
| 494 | 20230726 | 110700 | 3385486600 | 32150 | 32150 | 32150 | 32100 | 352 |
| 495 | 20230726 | 110600 | 3374170150 | 32100 | 32100 | 32150 | 32100 | 554 |
| 496 | 20230726 | 110500 | 3356382800 | 32150 | 32100 | 32150 | 32050 | 85 |
| 497 | 20230726 | 110400 | 3353654400 | 32150 | 32100 | 32150 | 32050 | 631 |
| 498 | 20230726 | 110300 | 3333401450 | 32050 | 32050 | 32100 | 32050 | 587 |
| 499 | 20230726 | 110200 | 3314588050 | 32100 | 32100 | 32100 | 32050 | 227 |
| 500 | 20230726 | 110100 | 3307302650 | 32100 | 32050 | 32100 | 32050 | 84 |
| 501 | 20230726 | 110000 | 3304610150 | 32100 | 32050 | 32100 | 32050 | 124 |
| 502 | 20230726 | 105900 | 3300631750 | 32050 | 32050 | 32100 | 32050 | 214 |
| 503 | 20230726 | 105800 | 3293773000 | 32050 | 32000 | 32050 | 32000 | 65 |
| 504 | 20230726 | 105700 | 3291692400 | 32000 | 32000 | 32100 | 32000 | 50 |
| 505 | 20230726 | 105600 | 3290090550 | 32100 | 32000 | 32100 | 32000 | 156 |
| 506 | 20230726 | 105500 | 3285096350 | 32000 | 31950 | 32100 | 31950 | 1060 |
| 507 | 20230726 | 105400 | 3251076300 | 32200 | 31950 | 32200 | 31950 | 409 |
| 508 | 20230726 | 105300 | 3237955900 | 32000 | 32050 | 32100 | 32000 | 1515 |
| 509 | 20230726 | 105200 | 3189472550 | 32050 | 32050 | 32050 | 31950 | 40 |
| 510 | 20230726 | 105100 | 3188191350 | 32000 | 31900 | 32100 | 31900 | 7883 |
| 511 | 20230726 | 105000 | 2935934700 | 31900 | 31950 | 32000 | 31900 | 1046 |
| 512 | 20230726 | 104900 | 2902484100 | 31950 | 31900 | 32000 | 31900 | 1501 |
| 513 | 20230726 | 104800 | 2854584450 | 31850 | 31750 | 31900 | 31700 | 1606 |
| 514 | 20230726 | 104700 | 2803491400 | 31750 | 31700 | 31750 | 31700 | 266 |
| 515 | 20230726 | 104600 | 2795046600 | 31750 | 31700 | 31750 | 31650 | 707 |
| 516 | 20230726 | 104500 | 2772634550 | 31700 | 31700 | 31750 | 31700 | 1135 |
| 517 | 20230726 | 104400 | 2736649950 | 31650 | 31700 | 31700 | 31650 | 1366 |
| 518 | 20230726 | 104300 | 2693348150 | 31750 | 31750 | 31750 | 31700 | 114 |
| 519 | 20230726 | 104200 | 2689733000 | 31750 | 31750 | 31800 | 31700 | 498 |
| 520 | 20230726 | 104100 | 2673923200 | 31750 | 31800 | 31800 | 31750 | 1645 |
| 521 | 20230726 | 104000 | 2621692700 | 31750 | 31750 | 31800 | 31750 | 26 |
| 522 | 20230726 | 103900 | 2620866600 | 31800 | 31800 | 31850 | 31750 | 1010 |
| 523 | 20230726 | 103800 | 2588770600 | 31850 | 31800 | 31850 | 31800 | 332 |
| 524 | 20230726 | 103700 | 2578210950 | 31850 | 31900 | 31900 | 31800 | 591 |
| 525 | 20230726 | 103600 | 2559412650 | 31850 | 31850 | 31850 | 31850 | 147 |
| 526 | 20230726 | 103500 | 2554730700 | 31850 | 31800 | 31900 | 31800 | 96 |
| 527 | 20230726 | 103400 | 2551672900 | 31900 | 31800 | 31900 | 31800 | 23 |
| 528 | 20230726 | 103300 | 2550941000 | 31800 | 31800 | 31900 | 31800 | 88 |
| 529 | 20230726 | 103200 | 2548141600 | 31900 | 31800 | 31900 | 31800 | 324 |
| 530 | 20230726 | 103100 | 2537813600 | 31800 | 31850 | 31850 | 31800 | 116 |
| 531 | 20230726 | 103000 | 2534123750 | 31850 | 31850 | 31850 | 31800 | 500 |
| 532 | 20230726 | 102900 | 2518213900 | 31850 | 31800 | 31850 | 31800 | 109 |
| 533 | 20230726 | 102800 | 2514742600 | 31850 | 31850 | 31900 | 31850 | 235 |
| 534 | 20230726 | 102700 | 2507252850 | 31850 | 31800 | 31850 | 31800 | 464 |
| 535 | 20230726 | 102600 | 2492482400 | 31850 | 31800 | 31900 | 31750 | 354 |
| 536 | 20230726 | 102500 | 2481203100 | 31750 | 31800 | 31850 | 31750 | 278 |
| 537 | 20230726 | 102400 | 2472366000 | 31800 | 31800 | 31850 | 31800 | 1726 |
| 538 | 20230726 | 102300 | 2417476700 | 31750 | 31800 | 31800 | 31750 | 443 |
| 539 | 20230726 | 102200 | 2403408950 | 31750 | 31850 | 31850 | 31750 | 2956 |
| 540 | 20230726 | 102100 | 2309420200 | 31850 | 31900 | 31900 | 31850 | 1817 |
| 541 | 20230726 | 102000 | 2251548150 | 31900 | 31900 | 31900 | 31900 | 402 |
| 542 | 20230726 | 101900 | 2238724350 | 31900 | 31850 | 31950 | 31850 | 475 |
| 543 | 20230726 | 101800 | 2223561550 | 31900 | 31900 | 31900 | 31850 | 320 |
| 544 | 20230726 | 101700 | 2213359250 | 31850 | 31950 | 31950 | 31850 | 1510 |
| 545 | 20230726 | 101600 | 2165193950 | 31900 | 31900 | 31950 | 31900 | 488 |
| 546 | 20230726 | 101500 | 2149619100 | 31950 | 31950 | 31950 | 31900 | 203 |
| 547 | 20230726 | 101400 | 2143137850 | 31950 | 31900 | 31950 | 31900 | 224 |
| 548 | 20230726 | 101300 | 2135984550 | 31900 | 31950 | 31950 | 31900 | 71 |
| 549 | 20230726 | 101200 | 2133717000 | 31950 | 31950 | 31950 | 31900 | 250 |
| 550 | 20230726 | 101100 | 2125741300 | 31900 | 31900 | 31950 | 31900 | 367 |
| 551 | 20230726 | 101000 | 2114031500 | 31900 | 32000 | 32000 | 31900 | 857 |
| 552 | 20230726 | 100900 | 2086685850 | 31950 | 32000 | 32000 | 31950 | 607 |
| 553 | 20230726 | 100800 | 2067290900 | 32000 | 31900 | 32000 | 31900 | 370 |
| 554 | 20230726 | 100700 | 2055479850 | 31950 | 31950 | 31950 | 31900 | 587 |
| 555 | 20230726 | 100600 | 2036727150 | 31950 | 31950 | 31950 | 31900 | 241 |
| 556 | 20230726 | 100500 | 2029035250 | 31950 | 31950 | 31950 | 31900 | 153 |
| 557 | 20230726 | 100400 | 2024148350 | 31950 | 31950 | 32000 | 31800 | 6283 |
| 558 | 20230726 | 100300 | 1823644600 | 31950 | 32000 | 32000 | 31950 | 317 |
| 559 | 20230726 | 100200 | 1813513500 | 32000 | 32000 | 32000 | 31950 | 217 |
| 560 | 20230726 | 100100 | 1806570100 | 31950 | 31950 | 32000 | 31950 | 151 |
| 561 | 20230726 | 100000 | 1801744000 | 32000 | 32000 | 32000 | 31950 | 197 |
| 562 | 20230726 | 095900 | 1795442750 | 31950 | 31950 | 32000 | 31950 | 162 |
| 563 | 20230726 | 095800 | 1790263800 | 32000 | 32000 | 32050 | 31950 | 477 |
| 564 | 20230726 | 095700 | 1775001550 | 32000 | 32000 | 32050 | 32000 | 146 |
| 565 | 20230726 | 095600 | 1770329450 | 32000 | 32000 | 32050 | 32000 | 321 |
| 566 | 20230726 | 095500 | 1760054100 | 32000 | 32000 | 32000 | 31950 | 1271 |
| 567 | 20230726 | 095400 | 1719395550 | 32050 | 32050 | 32050 | 32000 | 1061 |
| 568 | 20230726 | 095300 | 1685391900 | 32050 | 32100 | 32100 | 32050 | 351 |
| 569 | 20230726 | 095200 | 1674125400 | 32050 | 32050 | 32050 | 32000 | 113 |
| 570 | 20230726 | 095100 | 1670503800 | 32050 | 32050 | 32050 | 32000 | 402 |
| 571 | 20230726 | 095000 | 1657630050 | 32050 | 32050 | 32200 | 32000 | 2268 |
| 572 | 20230726 | 094900 | 1584906100 | 32050 | 32000 | 32050 | 31900 | 2400 |
| 573 | 20230726 | 094800 | 1508146150 | 32000 | 32000 | 32050 | 32000 | 1140 |
| 574 | 20230726 | 094700 | 1471662900 | 32000 | 32050 | 32050 | 32000 | 429 |
| 575 | 20230726 | 094600 | 1457913900 | 32100 | 32050 | 32100 | 32050 | 143 |
| 576 | 20230726 | 094500 | 1453330450 | 32000 | 32250 | 32250 | 32000 | 5675 |
| 577 | 20230726 | 094400 | 1270968550 | 32250 | 32250 | 32250 | 32200 | 241 |
| 578 | 20230726 | 094300 | 1263204150 | 32250 | 32250 | 32250 | 32200 | 387 |
| 579 | 20230726 | 094200 | 1250735200 | 32200 | 32250 | 32250 | 32200 | 237 |
| 580 | 20230726 | 094100 | 1243093750 | 32250 | 32250 | 32250 | 32200 | 623 |
| 581 | 20230726 | 094000 | 1223012750 | 32250 | 32300 | 32300 | 32250 | 321 |
| 582 | 20230726 | 093900 | 1212657850 | 32200 | 32200 | 32300 | 32200 | 344 |
| 583 | 20230726 | 093800 | 1201564550 | 32250 | 32250 | 32250 | 32250 | 545 |
| 584 | 20230726 | 093700 | 1183988300 | 32250 | 32250 | 32250 | 32200 | 334 |
| 585 | 20230726 | 093600 | 1173217800 | 32250 | 32250 | 32300 | 32200 | 1003 |
| 586 | 20230726 | 093500 | 1140870850 | 32250 | 32250 | 32300 | 32250 | 2156 |
| 587 | 20230726 | 093400 | 1071339100 | 32300 | 32350 | 32350 | 32300 | 177 |
| 588 | 20230726 | 093300 | 1065621900 | 32350 | 32300 | 32350 | 32250 | 502 |
| 589 | 20230726 | 093200 | 1049406700 | 32300 | 32300 | 32300 | 32250 | 92 |
| 590 | 20230726 | 093100 | 1046435600 | 32300 | 32350 | 32350 | 32250 | 128 |
| 591 | 20230726 | 093000 | 1042298900 | 32350 | 32250 | 32350 | 32250 | 65 |
| 592 | 20230726 | 092900 | 1040202350 | 32300 | 32350 | 32350 | 32200 | 578 |
| 593 | 20230726 | 092800 | 1021573250 | 32300 | 32250 | 32300 | 32250 | 1719 |
| 594 | 20230726 | 092700 | 966067250 | 32250 | 32200 | 32250 | 32200 | 387 |
| 595 | 20230726 | 092600 | 953590850 | 32200 | 32200 | 32250 | 32200 | 56 |
| 596 | 20230726 | 092500 | 951785700 | 32200 | 32200 | 32250 | 32200 | 321 |
| 597 | 20230726 | 092400 | 941445850 | 32250 | 32200 | 32250 | 32200 | 363 |
| 598 | 20230726 | 092300 | 929752600 | 32250 | 32300 | 32300 | 32200 | 2362 |
| 599 | 20230726 | 092200 | 853614600 | 32300 | 32250 | 32300 | 32250 | 121 |
| 600 | 20230726 | 092100 | 849712100 | 32250 | 32250 | 32300 | 32250 | 1264 |
| 601 | 20230726 | 092000 | 808911700 | 32300 | 32300 | 32300 | 32250 | 1206 |
| 602 | 20230726 | 091900 | 769963500 | 32350 | 32300 | 32350 | 32300 | 993 |
| 603 | 20230726 | 091800 | 737889000 | 32300 | 32400 | 32400 | 32300 | 1218 |
| 604 | 20230726 | 091700 | 698473900 | 32400 | 32400 | 32500 | 32350 | 416 |
| 605 | 20230726 | 091600 | 684988800 | 32350 | 32400 | 32400 | 32350 | 139 |
| 606 | 20230726 | 091500 | 680488250 | 32450 | 32450 | 32450 | 32350 | 833 |
| 607 | 20230726 | 091400 | 653509400 | 32400 | 32500 | 32550 | 32400 | 1881 |
| 608 | 20230726 | 091300 | 592458800 | 32500 | 32550 | 32550 | 32500 | 1532 |
| 609 | 20230726 | 091200 | 542662150 | 32500 | 32650 | 32650 | 32500 | 2313 |
| 610 | 20230726 | 091100 | 467268600 | 32700 | 32700 | 32750 | 32650 | 871 |
| 611 | 20230726 | 091000 | 438782050 | 32650 | 32600 | 32700 | 32600 | 1291 |
| 612 | 20230726 | 090900 | 396637350 | 32600 | 32650 | 32700 | 32600 | 551 |
| 613 | 20230726 | 090800 | 378658850 | 32650 | 32650 | 32700 | 32650 | 246 |
| 614 | 20230726 | 090700 | 370624600 | 32650 | 32850 | 32850 | 32650 | 4138 |
| 615 | 20230726 | 090600 | 235091100 | 32800 | 32850 | 32850 | 32800 | 597 |
| 616 | 20230726 | 090500 | 215498550 | 32850 | 32850 | 32900 | 32850 | 878 |
| 617 | 20230726 | 090400 | 186655000 | 32850 | 32950 | 32950 | 32850 | 1366 |
| 618 | 20230726 | 090300 | 141696450 | 32950 | 33000 | 33000 | 32950 | 1023 |
| 619 | 20230726 | 090200 | 107951650 | 33000 | 33100 | 33100 | 33000 | 113 |
| 620 | 20230726 | 090100 | 104221450 | 33100 | 33000 | 33100 | 32950 | 1806 |
| 621 | 20230726 | 090000 | 44616050 | 33000 | 33000 | 33050 | 33000 | 1352 |