37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 203500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 3 | 20230726 | 203400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20230726 | 203300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20230726 | 203200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20230726 | 203100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20230726 | 203000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20230726 | 202900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20230726 | 202800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20230726 | 202700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20230726 | 202600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20230726 | 202500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20230726 | 202400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20230726 | 202300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20230726 | 202200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20230726 | 202100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20230726 | 202000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20230726 | 201900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20230726 | 201800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20230726 | 201700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20230726 | 201600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20230726 | 201500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20230726 | 201400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20230726 | 201300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20230726 | 201200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20230726 | 201100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20230726 | 201000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20230726 | 200900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20230726 | 200800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20230726 | 200700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20230726 | 200600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20230726 | 200500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 33 | 20230726 | 200400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20230726 | 200300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20230726 | 200200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20230726 | 200100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20230726 | 200000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20230726 | 195900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20230726 | 195800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20230726 | 195700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20230726 | 195600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20230726 | 195500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20230726 | 195400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20230726 | 195300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20230726 | 195200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20230726 | 195100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20230726 | 195000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20230726 | 194900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20230726 | 194800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20230726 | 194700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20230726 | 194600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20230726 | 194500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20230726 | 194400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20230726 | 194300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20230726 | 194200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20230726 | 194100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20230726 | 194000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20230726 | 193900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20230726 | 193800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20230726 | 193700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20230726 | 193600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20230726 | 193500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 63 | 20230726 | 193400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20230726 | 193300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20230726 | 193200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20230726 | 193100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20230726 | 193000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20230726 | 192900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20230726 | 192800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20230726 | 192700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20230726 | 192600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20230726 | 192500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20230726 | 192400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20230726 | 192300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20230726 | 192200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20230726 | 192100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20230726 | 192000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20230726 | 191900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20230726 | 191800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20230726 | 191700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20230726 | 191600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20230726 | 191500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20230726 | 191400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20230726 | 191300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20230726 | 191200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20230726 | 191100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20230726 | 191000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20230726 | 190900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20230726 | 190800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20230726 | 190700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20230726 | 190600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20230726 | 190500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 93 | 20230726 | 190400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20230726 | 190300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20230726 | 190200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20230726 | 190100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20230726 | 190000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20230726 | 185900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20230726 | 185800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20230726 | 185700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20230726 | 185600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20230726 | 185500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20230726 | 185400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20230726 | 185300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20230726 | 185200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20230726 | 185100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20230726 | 185000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20230726 | 184900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20230726 | 184800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20230726 | 184700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20230726 | 184600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20230726 | 184500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20230726 | 184400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20230726 | 184300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20230726 | 184200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20230726 | 184100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20230726 | 184000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20230726 | 183900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20230726 | 183800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20230726 | 183700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20230726 | 183600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20230726 | 183500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 123 | 20230726 | 183400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20230726 | 183300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20230726 | 183200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20230726 | 183100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20230726 | 183000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20230726 | 182900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20230726 | 182800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20230726 | 182700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20230726 | 182600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20230726 | 182500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20230726 | 182400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20230726 | 182300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20230726 | 182200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20230726 | 182100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20230726 | 182000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20230726 | 181900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20230726 | 181800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20230726 | 181700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20230726 | 181600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20230726 | 181500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20230726 | 181400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20230726 | 181300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20230726 | 181200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20230726 | 181100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20230726 | 181000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20230726 | 180900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20230726 | 180800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20230726 | 180700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20230726 | 180600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20230726 | 180500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 153 | 20230726 | 180400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20230726 | 180300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20230726 | 180200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20230726 | 180100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20230726 | 180000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20230726 | 175900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20230726 | 175800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20230726 | 175700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20230726 | 175600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20230726 | 175500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20230726 | 175400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20230726 | 175300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20230726 | 175200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20230726 | 175100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20230726 | 175000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20230726 | 174900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20230726 | 174800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20230726 | 174700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20230726 | 174600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20230726 | 174500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20230726 | 174400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20230726 | 174300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20230726 | 174200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20230726 | 174100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20230726 | 174000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20230726 | 173900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20230726 | 173800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20230726 | 173700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20230726 | 173600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20230726 | 173500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 183 | 20230726 | 173400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20230726 | 173300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20230726 | 173200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20230726 | 173100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20230726 | 173000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20230726 | 172900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20230726 | 172800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20230726 | 172700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20230726 | 172600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20230726 | 172500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20230726 | 172400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20230726 | 172300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20230726 | 172200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20230726 | 172100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20230726 | 172000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20230726 | 171900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20230726 | 171800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20230726 | 171700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20230726 | 171600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20230726 | 171500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20230726 | 171400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20230726 | 171300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20230726 | 171200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20230726 | 171100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20230726 | 171000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20230726 | 170900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20230726 | 170800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20230726 | 170700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20230726 | 170600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20230726 | 170500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 213 | 20230726 | 170400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20230726 | 170300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20230726 | 170200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20230726 | 170100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20230726 | 170000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20230726 | 165900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20230726 | 165800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20230726 | 165700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20230726 | 165600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20230726 | 165500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20230726 | 165400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20230726 | 165300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20230726 | 165200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20230726 | 165100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20230726 | 165000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20230726 | 164900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20230726 | 164800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20230726 | 164700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20230726 | 164600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20230726 | 164500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20230726 | 164400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20230726 | 164300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20230726 | 164200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 236 | 20230726 | 164100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 237 | 20230726 | 164000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 238 | 20230726 | 163900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 239 | 20230726 | 163800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 240 | 20230726 | 163700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 241 | 20230726 | 163600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20230726 | 163500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 243 | 20230726 | 163400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20230726 | 163300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20230726 | 163200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20230726 | 163100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20230726 | 163000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20230726 | 162900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20230726 | 162800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20230726 | 162700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 251 | 20230726 | 162600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 252 | 20230726 | 162500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 253 | 20230726 | 162400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 254 | 20230726 | 162300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 255 | 20230726 | 162200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 256 | 20230726 | 162100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 257 | 20230726 | 162000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 258 | 20230726 | 161900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 259 | 20230726 | 161800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 260 | 20230726 | 161700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 261 | 20230726 | 161600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 262 | 20230726 | 161500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 263 | 20230726 | 161400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 264 | 20230726 | 161300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 265 | 20230726 | 161200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 266 | 20230726 | 161100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 267 | 20230726 | 161000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 268 | 20230726 | 160900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 269 | 20230726 | 160800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 270 | 20230726 | 160700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 271 | 20230726 | 160600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 272 | 20230726 | 160500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 273 | 20230726 | 160400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 274 | 20230726 | 160300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 275 | 20230726 | 160200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 276 | 20230726 | 160100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 277 | 20230726 | 160000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 278 | 20230726 | 155900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 279 | 20230726 | 155800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 280 | 20230726 | 155700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 281 | 20230726 | 155600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 282 | 20230726 | 155500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 283 | 20230726 | 155400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 284 | 20230726 | 155300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 285 | 20230726 | 155200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 286 | 20230726 | 155100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 287 | 20230726 | 155000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 288 | 20230726 | 154900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 289 | 20230726 | 154800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 290 | 20230726 | 154700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 291 | 20230726 | 154600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 292 | 20230726 | 154500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 293 | 20230726 | 154400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 294 | 20230726 | 154300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 295 | 20230726 | 154200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 296 | 20230726 | 154100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 297 | 20230726 | 154000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 298 | 20230726 | 153900 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 299 | 20230726 | 153800 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 300 | 20230726 | 153700 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 301 | 20230726 | 153600 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 302 | 20230726 | 153500 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 303 | 20230726 | 153400 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 304 | 20230726 | 153300 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 305 | 20230726 | 153200 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 306 | 20230726 | 153100 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 307 | 20230726 | 153000 | 7382652100 | 32100 | 32100 | 32100 | 32100 | 4222 |
| 308 | 20230726 | 152900 | 7247125900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 309 | 20230726 | 152800 | 7247125900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 310 | 20230726 | 152700 | 7247125900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 311 | 20230726 | 152600 | 7247125900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 312 | 20230726 | 152500 | 7247125900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 313 | 20230726 | 152400 | 7247125900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 314 | 20230726 | 152300 | 7247125900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 315 | 20230726 | 152200 | 7247125900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 316 | 20230726 | 152100 | 7247125900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 317 | 20230726 | 152000 | 7247125900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 318 | 20230726 | 151900 | 7247125900 | 31900 | 31900 | 31950 | 31850 | 364 |
| 319 | 20230726 | 151800 | 7235515000 | 31900 | 31900 | 31950 | 31900 | 461 |
| 320 | 20230726 | 151700 | 7220808950 | 31850 | 31800 | 31900 | 31800 | 671 |
| 321 | 20230726 | 151600 | 7199417350 | 31800 | 31800 | 31900 | 31750 | 1792 |
| 322 | 20230726 | 151500 | 7142404000 | 31900 | 31850 | 31900 | 31750 | 1250 |
| 323 | 20230726 | 151400 | 7102614100 | 31850 | 31900 | 31900 | 31850 | 267 |
| 324 | 20230726 | 151300 | 7094105000 | 31900 | 31900 | 31900 | 31850 | 201 |
| 325 | 20230726 | 151200 | 7087697750 | 31900 | 31850 | 31900 | 31800 | 570 |
| 326 | 20230726 | 151100 | 7069551400 | 31850 | 31800 | 31850 | 31800 | 861 |
| 327 | 20230726 | 151000 | 7042168600 | 31850 | 31800 | 31900 | 31800 | 1413 |
| 328 | 20230726 | 150900 | 6997175850 | 31850 | 31800 | 31850 | 31800 | 562 |
| 329 | 20230726 | 150800 | 6979303350 | 31800 | 31850 | 31850 | 31800 | 241 |
| 330 | 20230726 | 150700 | 6971637400 | 31850 | 31850 | 31850 | 31800 | 1317 |
| 331 | 20230726 | 150600 | 6929744450 | 31850 | 31900 | 31950 | 31850 | 1847 |
| 332 | 20230726 | 150500 | 6870853900 | 31900 | 31900 | 31900 | 31850 | 774 |
| 333 | 20230726 | 150400 | 6846192900 | 31900 | 31900 | 31900 | 31850 | 335 |
| 334 | 20230726 | 150300 | 6835515050 | 31850 | 31900 | 31900 | 31850 | 221 |
| 335 | 20230726 | 150200 | 6828475450 | 31900 | 31850 | 31900 | 31850 | 145 |
| 336 | 20230726 | 150100 | 6823854600 | 31900 | 31850 | 31900 | 31800 | 730 |
| 337 | 20230726 | 150000 | 6800585250 | 31850 | 31850 | 31900 | 31850 | 253 |
| 338 | 20230726 | 145900 | 6792527150 | 31850 | 31900 | 31900 | 31850 | 471 |
| 339 | 20230726 | 145800 | 6777505100 | 31900 | 31900 | 32000 | 31900 | 864 |
| 340 | 20230726 | 145700 | 6749918700 | 31950 | 31850 | 32000 | 31850 | 465 |
| 341 | 20230726 | 145600 | 6735081500 | 31850 | 31850 | 31900 | 31850 | 286 |
| 342 | 20230726 | 145500 | 6725972350 | 31850 | 31800 | 31850 | 31800 | 561 |
| 343 | 20230726 | 145400 | 6708113000 | 31850 | 31850 | 31900 | 31850 | 448 |
| 344 | 20230726 | 145300 | 6693844150 | 31900 | 31850 | 31900 | 31850 | 204 |
| 345 | 20230726 | 145200 | 6687343250 | 31850 | 31750 | 31900 | 31700 | 1147 |
| 346 | 20230726 | 145100 | 6650895350 | 31750 | 31750 | 31800 | 31750 | 485 |
| 347 | 20230726 | 145000 | 6635491550 | 31800 | 31800 | 31800 | 31700 | 274 |
| 348 | 20230726 | 144900 | 6626796450 | 31700 | 31900 | 31900 | 31700 | 1160 |
| 349 | 20230726 | 144800 | 6589940900 | 31850 | 31900 | 31950 | 31850 | 744 |
| 350 | 20230726 | 144700 | 6566232000 | 31950 | 31850 | 31950 | 31850 | 213 |
| 351 | 20230726 | 144600 | 6559438100 | 31900 | 31900 | 31950 | 31850 | 285 |
| 352 | 20230726 | 144500 | 6550351200 | 31900 | 31850 | 31900 | 31850 | 312 |
| 353 | 20230726 | 144400 | 6540404300 | 31850 | 32000 | 32000 | 31850 | 3428 |
| 354 | 20230726 | 144300 | 6431041600 | 31950 | 31950 | 32000 | 31950 | 216 |
| 355 | 20230726 | 144200 | 6424137200 | 32000 | 32050 | 32050 | 31950 | 115 |
| 356 | 20230726 | 144100 | 6420458100 | 32050 | 32000 | 32050 | 32000 | 130 |
| 357 | 20230726 | 144000 | 6416296550 | 32000 | 32000 | 32000 | 31950 | 594 |
| 358 | 20230726 | 143900 | 6397301750 | 32000 | 32000 | 32000 | 31950 | 137 |
| 359 | 20230726 | 143800 | 6392922400 | 32050 | 32050 | 32050 | 31950 | 1101 |
| 360 | 20230726 | 143700 | 6357718050 | 32000 | 32000 | 32100 | 32000 | 887 |
| 361 | 20230726 | 143600 | 6329303550 | 32000 | 32000 | 32050 | 32000 | 252 |
| 362 | 20230726 | 143500 | 6321231350 | 32050 | 32050 | 32050 | 32000 | 195 |
| 363 | 20230726 | 143400 | 6314983900 | 32050 | 32100 | 32100 | 32050 | 151 |
| 364 | 20230726 | 143300 | 6310142200 | 32100 | 32100 | 32100 | 32050 | 253 |
| 365 | 20230726 | 143200 | 6302032800 | 32100 | 32100 | 32150 | 32100 | 221 |
| 366 | 20230726 | 143100 | 6294938650 | 32100 | 32150 | 32150 | 32100 | 104 |
| 367 | 20230726 | 143000 | 6291600200 | 32150 | 32150 | 32150 | 32050 | 102 |
| 368 | 20230726 | 142900 | 6288326050 | 32100 | 32200 | 32200 | 32100 | 101 |
| 369 | 20230726 | 142800 | 6285083550 | 32100 | 32150 | 32200 | 32100 | 363 |
| 370 | 20230726 | 142700 | 6273415450 | 32150 | 32050 | 32200 | 32050 | 533 |
| 371 | 20230726 | 142600 | 6256302750 | 32050 | 32050 | 32050 | 32000 | 287 |
| 372 | 20230726 | 142500 | 6247114400 | 32050 | 31950 | 32100 | 31950 | 381 |
| 373 | 20230726 | 142400 | 6234912200 | 31950 | 32000 | 32050 | 31950 | 293 |
| 374 | 20230726 | 142300 | 6225542450 | 32000 | 32000 | 32000 | 31900 | 704 |
| 375 | 20230726 | 142200 | 6203029900 | 31950 | 32000 | 32000 | 31950 | 335 |
| 376 | 20230726 | 142100 | 6192325350 | 31950 | 32000 | 32100 | 31950 | 451 |
| 377 | 20230726 | 142000 | 6177902200 | 32150 | 32000 | 32150 | 31950 | 269 |
| 378 | 20230726 | 141900 | 6169289400 | 32000 | 32200 | 32250 | 32000 | 1841 |
| 379 | 20230726 | 141800 | 6110348650 | 32200 | 32200 | 32250 | 32200 | 248 |
| 380 | 20230726 | 141700 | 6102360400 | 32200 | 32250 | 32250 | 32200 | 115 |
| 381 | 20230726 | 141600 | 6098657250 | 32200 | 32050 | 32200 | 32050 | 814 |
| 382 | 20230726 | 141500 | 6072512050 | 32050 | 32050 | 32050 | 32000 | 384 |
| 383 | 20230726 | 141400 | 6060210750 | 32050 | 32050 | 32100 | 32000 | 355 |
| 384 | 20230726 | 141300 | 6048835500 | 32050 | 32150 | 32150 | 32050 | 267 |
| 385 | 20230726 | 141200 | 6040271800 | 32150 | 32200 | 32200 | 32100 | 69 |
| 386 | 20230726 | 141100 | 6038056250 | 32250 | 32150 | 32250 | 32100 | 378 |
| 387 | 20230726 | 141000 | 6025899300 | 32150 | 32200 | 32200 | 32150 | 635 |
| 388 | 20230726 | 140900 | 6005467000 | 32250 | 32200 | 32250 | 32200 | 167 |
| 389 | 20230726 | 140800 | 6000089350 | 32250 | 32250 | 32250 | 32200 | 190 |
| 390 | 20230726 | 140700 | 5993970700 | 32250 | 32250 | 32300 | 32200 | 102 |
| 391 | 20230726 | 140600 | 5990680750 | 32300 | 32250 | 32300 | 32250 | 694 |
| 392 | 20230726 | 140500 | 5968270050 | 32300 | 32250 | 32300 | 32250 | 1040 |
| 393 | 20230726 | 140400 | 5934699650 | 32300 | 32250 | 32300 | 32250 | 400 |
| 394 | 20230726 | 140300 | 5921798800 | 32300 | 32300 | 32350 | 32250 | 245 |
| 395 | 20230726 | 140200 | 5913886050 | 32300 | 32250 | 32350 | 32250 | 292 |
| 396 | 20230726 | 140100 | 5904456950 | 32200 | 32150 | 32350 | 32150 | 270 |
| 397 | 20230726 | 140000 | 5895768800 | 32150 | 32000 | 32150 | 32000 | 553 |
| 398 | 20230726 | 135900 | 5878001900 | 32000 | 32150 | 32150 | 32000 | 1885 |
| 399 | 20230726 | 135800 | 5817585750 | 32050 | 32050 | 32050 | 32000 | 381 |
| 400 | 20230726 | 135700 | 5805383250 | 32050 | 32100 | 32100 | 32050 | 560 |
| 401 | 20230726 | 135600 | 5787434700 | 32050 | 32100 | 32100 | 32000 | 863 |
| 402 | 20230726 | 135500 | 5759810550 | 32100 | 32150 | 32150 | 32000 | 3355 |
| 403 | 20230726 | 135400 | 5652213100 | 32150 | 32300 | 32350 | 32150 | 1004 |
| 404 | 20230726 | 135300 | 5619848550 | 32300 | 32300 | 32350 | 32250 | 673 |
| 405 | 20230726 | 135200 | 5598134050 | 32350 | 32300 | 32350 | 32300 | 290 |
| 406 | 20230726 | 135100 | 5588765200 | 32300 | 32300 | 32350 | 32250 | 725 |
| 407 | 20230726 | 135000 | 5565340450 | 32350 | 32300 | 32350 | 32250 | 409 |
| 408 | 20230726 | 134900 | 5552136700 | 32300 | 32300 | 32300 | 32250 | 145 |
| 409 | 20230726 | 134800 | 5547460100 | 32300 | 32350 | 32350 | 32300 | 338 |
| 410 | 20230726 | 134700 | 5536534650 | 32350 | 32350 | 32450 | 32350 | 548 |
| 411 | 20230726 | 134600 | 5518792750 | 32350 | 32400 | 32400 | 32300 | 178 |
| 412 | 20230726 | 134500 | 5513041500 | 32300 | 32500 | 32500 | 32300 | 76 |
| 413 | 20230726 | 134400 | 5510585400 | 32300 | 32500 | 32500 | 32300 | 699 |
| 414 | 20230726 | 134300 | 5487920850 | 32500 | 32600 | 32600 | 32450 | 140 |
| 415 | 20230726 | 134200 | 5483370950 | 32500 | 32450 | 32500 | 32400 | 831 |
| 416 | 20230726 | 134100 | 5456406100 | 32450 | 32400 | 32450 | 32400 | 385 |
| 417 | 20230726 | 134000 | 5443931800 | 32450 | 32400 | 32450 | 32400 | 291 |
| 418 | 20230726 | 133900 | 5434497450 | 32500 | 32300 | 32500 | 32300 | 332 |
| 419 | 20230726 | 133800 | 5423757450 | 32350 | 32350 | 32350 | 32350 | 147 |
| 420 | 20230726 | 133700 | 5419002000 | 32300 | 32300 | 32350 | 32300 | 234 |
| 421 | 20230726 | 133600 | 5411443700 | 32300 | 32300 | 32300 | 32250 | 309 |
| 422 | 20230726 | 133500 | 5401473350 | 32300 | 32300 | 32300 | 32250 | 131 |
| 423 | 20230726 | 133400 | 5397246700 | 32300 | 32300 | 32350 | 32300 | 3514 |
| 424 | 20230726 | 133300 | 5283696200 | 32300 | 32350 | 32350 | 32300 | 274 |
| 425 | 20230726 | 133200 | 5274842200 | 32350 | 32350 | 32350 | 32300 | 190 |
| 426 | 20230726 | 133100 | 5268704750 | 32350 | 32400 | 32400 | 32300 | 894 |
| 427 | 20230726 | 133000 | 5239782250 | 32400 | 32450 | 32450 | 32350 | 237 |
| 428 | 20230726 | 132900 | 5232096700 | 32400 | 32350 | 32400 | 32350 | 535 |
| 429 | 20230726 | 132800 | 5214769950 | 32350 | 32400 | 32400 | 32350 | 2085 |
| 430 | 20230726 | 132700 | 5147319650 | 32350 | 32400 | 32400 | 32350 | 379 |
| 431 | 20230726 | 132600 | 5135050550 | 32350 | 32500 | 32500 | 32350 | 1620 |
| 432 | 20230726 | 132500 | 5082572300 | 32500 | 32500 | 32500 | 32500 | 131 |
| 433 | 20230726 | 132400 | 5078314800 | 32550 | 32400 | 32550 | 32400 | 655 |
| 434 | 20230726 | 132300 | 5057090450 | 32400 | 32500 | 32600 | 32400 | 815 |
| 435 | 20230726 | 132200 | 5030607550 | 32550 | 32500 | 32600 | 32500 | 144 |
| 436 | 20230726 | 132100 | 5025925050 | 32500 | 32600 | 32600 | 32500 | 465 |
| 437 | 20230726 | 132000 | 5010796050 | 32600 | 32650 | 32650 | 32600 | 7 |
| 438 | 20230726 | 131900 | 5010567750 | 32650 | 32550 | 32650 | 32500 | 433 |
| 439 | 20230726 | 131800 | 4996472800 | 32500 | 32600 | 32650 | 32450 | 4047 |
| 440 | 20230726 | 131700 | 4864895750 | 32600 | 32650 | 32650 | 32550 | 5736 |
| 441 | 20230726 | 131600 | 4677908000 | 32650 | 32650 | 32700 | 32600 | 165 |
| 442 | 20230726 | 131500 | 4672519750 | 32650 | 32650 | 32700 | 32600 | 450 |
| 443 | 20230726 | 131400 | 4657831850 | 32650 | 32600 | 32650 | 32600 | 148 |
| 444 | 20230726 | 131300 | 4653006250 | 32600 | 32650 | 32650 | 32600 | 184 |
| 445 | 20230726 | 131200 | 4647001650 | 32600 | 32650 | 32650 | 32600 | 316 |
| 446 | 20230726 | 131100 | 4636696250 | 32650 | 32650 | 32650 | 32600 | 172 |
| 447 | 20230726 | 131000 | 4631087050 | 32650 | 32650 | 32650 | 32600 | 199 |
| 448 | 20230726 | 130900 | 4624595650 | 32600 | 32650 | 32650 | 32600 | 214 |
| 449 | 20230726 | 130800 | 4617616700 | 32650 | 32600 | 32700 | 32600 | 354 |
| 450 | 20230726 | 130700 | 4606072050 | 32600 | 32700 | 32700 | 32600 | 3904 |
| 451 | 20230726 | 130600 | 4478776200 | 32700 | 32700 | 32700 | 32650 | 296 |
| 452 | 20230726 | 130500 | 4469110800 | 32700 | 32700 | 32700 | 32650 | 132 |
| 453 | 20230726 | 130400 | 4464800300 | 32650 | 32700 | 32700 | 32650 | 428 |
| 454 | 20230726 | 130300 | 4450825950 | 32700 | 32700 | 32700 | 32650 | 221 |
| 455 | 20230726 | 130200 | 4443609750 | 32650 | 32750 | 32750 | 32650 | 160 |
| 456 | 20230726 | 130100 | 4438384950 | 32750 | 32800 | 32800 | 32750 | 5 |
| 457 | 20230726 | 130000 | 4438221150 | 32650 | 32700 | 32750 | 32650 | 173 |
| 458 | 20230726 | 125900 | 4432564500 | 32750 | 32750 | 32750 | 32750 | 4 |
| 459 | 20230726 | 125800 | 4432433500 | 32650 | 32750 | 32750 | 32650 | 760 |
| 460 | 20230726 | 125700 | 4407584400 | 32750 | 32750 | 32750 | 32750 | 48 |
| 461 | 20230726 | 125600 | 4406012400 | 32700 | 32750 | 32750 | 32700 | 158 |
| 462 | 20230726 | 125500 | 4400845600 | 32700 | 32750 | 32750 | 32700 | 82 |
| 463 | 20230726 | 125400 | 4398163650 | 32700 | 32750 | 32750 | 32700 | 13 |
| 464 | 20230726 | 125300 | 4397738000 | 32750 | 32800 | 32800 | 32750 | 133 |
| 465 | 20230726 | 125200 | 4393382150 | 32800 | 32800 | 32800 | 32750 | 15 |
| 466 | 20230726 | 125100 | 4392890550 | 32800 | 32800 | 32800 | 32750 | 47 |
| 467 | 20230726 | 125000 | 4391351200 | 32800 | 32800 | 32800 | 32750 | 113 |
| 468 | 20230726 | 124900 | 4387650250 | 32700 | 32800 | 32800 | 32700 | 273 |
| 469 | 20230726 | 124800 | 4378705100 | 32800 | 32800 | 32800 | 32750 | 188 |
| 470 | 20230726 | 124700 | 4372543700 | 32750 | 32800 | 32800 | 32750 | 100 |
| 471 | 20230726 | 124600 | 4369268300 | 32750 | 32800 | 32800 | 32750 | 97 |
| 472 | 20230726 | 124500 | 4366090150 | 32800 | 32800 | 32800 | 32750 | 105 |
| 473 | 20230726 | 124400 | 4362648450 | 32750 | 32800 | 32800 | 32750 | 85 |
| 474 | 20230726 | 124300 | 4359861550 | 32750 | 32800 | 32800 | 32750 | 53 |
| 475 | 20230726 | 124200 | 4358125400 | 32800 | 32800 | 32850 | 32800 | 61 |
| 476 | 20230726 | 124100 | 4356124100 | 32800 | 32800 | 32800 | 32750 | 61 |
| 477 | 20230726 | 124000 | 4354124950 | 32800 | 32850 | 32850 | 32800 | 97 |
| 478 | 20230726 | 123900 | 4350943250 | 32800 | 32850 | 32850 | 32800 | 49 |
| 479 | 20230726 | 123800 | 4349335850 | 32800 | 32800 | 32800 | 32800 | 399 |
| 480 | 20230726 | 123700 | 4336248650 | 32850 | 32850 | 32850 | 32700 | 173 |
| 481 | 20230726 | 123600 | 4330578250 | 32750 | 32900 | 32900 | 32750 | 1285 |
| 482 | 20230726 | 123500 | 4288411250 | 32900 | 32900 | 32900 | 32850 | 87 |
| 483 | 20230726 | 123400 | 4285550450 | 32900 | 32900 | 32900 | 32850 | 83 |
| 484 | 20230726 | 123300 | 4282822000 | 32850 | 32850 | 32850 | 32850 | 89 |
| 485 | 20230726 | 123200 | 4279898350 | 32800 | 32850 | 32850 | 32800 | 779 |
| 486 | 20230726 | 123100 | 4254319050 | 32800 | 32850 | 32850 | 32800 | 149 |
| 487 | 20230726 | 123000 | 4249429000 | 32850 | 32850 | 32850 | 32800 | 94 |
| 488 | 20230726 | 122900 | 4246344500 | 32800 | 32850 | 32850 | 32800 | 265 |
| 489 | 20230726 | 122800 | 4237649250 | 32850 | 32850 | 32900 | 32800 | 74 |
| 490 | 20230726 | 122700 | 4235219350 | 32850 | 32850 | 32850 | 32800 | 90 |
| 491 | 20230726 | 122600 | 4232267050 | 32850 | 32900 | 32900 | 32850 | 240 |
| 492 | 20230726 | 122500 | 4224380900 | 32850 | 32900 | 32900 | 32850 | 27 |
| 493 | 20230726 | 122400 | 4223492950 | 32900 | 32950 | 32950 | 32900 | 71 |
| 494 | 20230726 | 122300 | 4221153700 | 32950 | 32900 | 32950 | 32900 | 12 |
| 495 | 20230726 | 122200 | 4220758750 | 32900 | 32900 | 32900 | 32850 | 328 |
| 496 | 20230726 | 122100 | 4209978750 | 32900 | 32900 | 32900 | 32900 | 13 |
| 497 | 20230726 | 122000 | 4209551050 | 32850 | 32900 | 32950 | 32850 | 119 |
| 498 | 20230726 | 121900 | 4205640500 | 32850 | 32950 | 33000 | 32850 | 65 |
| 499 | 20230726 | 121800 | 4203500150 | 33000 | 33000 | 33000 | 33000 | 22 |
| 500 | 20230726 | 121700 | 4202774150 | 32950 | 33000 | 33000 | 32950 | 59 |
| 501 | 20230726 | 121600 | 4200830000 | 32950 | 32950 | 32950 | 32700 | 69 |
| 502 | 20230726 | 121500 | 4198558700 | 32750 | 33000 | 33000 | 32750 | 1204 |
| 503 | 20230726 | 121400 | 4159044600 | 32900 | 33000 | 33000 | 32900 | 188 |
| 504 | 20230726 | 121300 | 4152858900 | 32900 | 32950 | 33000 | 32900 | 838 |
| 505 | 20230726 | 121200 | 4125237900 | 32950 | 32950 | 32950 | 32950 | 57 |
| 506 | 20230726 | 121100 | 4123359750 | 32950 | 33000 | 33000 | 32900 | 173 |
| 507 | 20230726 | 121000 | 4117656500 | 33000 | 33000 | 33000 | 33000 | 65 |
| 508 | 20230726 | 120900 | 4115511500 | 32950 | 33000 | 33000 | 32950 | 77 |
| 509 | 20230726 | 120800 | 4112974250 | 33000 | 33000 | 33000 | 32950 | 32 |
| 510 | 20230726 | 120700 | 4111919750 | 32950 | 33000 | 33000 | 32950 | 72 |
| 511 | 20230726 | 120600 | 4109546000 | 33000 | 33000 | 33000 | 33000 | 16 |
| 512 | 20230726 | 120500 | 4109018000 | 33000 | 33000 | 33000 | 32950 | 555 |
| 513 | 20230726 | 120400 | 4090705550 | 32950 | 33050 | 33100 | 32950 | 1696 |
| 514 | 20230726 | 120300 | 4034702400 | 33050 | 33100 | 33100 | 33050 | 554 |
| 515 | 20230726 | 120200 | 4016392600 | 33050 | 33100 | 33100 | 33050 | 376 |
| 516 | 20230726 | 120100 | 4003965700 | 33100 | 33100 | 33100 | 33100 | 182 |
| 517 | 20230726 | 120000 | 3997941500 | 33050 | 33100 | 33100 | 33050 | 152 |
| 518 | 20230726 | 115900 | 3992917800 | 33100 | 33100 | 33100 | 33050 | 5 |
| 519 | 20230726 | 115800 | 3992752350 | 33100 | 33050 | 33100 | 33000 | 90 |
| 520 | 20230726 | 115700 | 3989778600 | 33050 | 33050 | 33050 | 33000 | 355 |
| 521 | 20230726 | 115600 | 3978047750 | 33000 | 33050 | 33050 | 33000 | 79 |
| 522 | 20230726 | 115500 | 3975439150 | 33050 | 33050 | 33050 | 33000 | 49 |
| 523 | 20230726 | 115400 | 3973819950 | 33000 | 33050 | 33050 | 33000 | 94 |
| 524 | 20230726 | 115300 | 3970717650 | 33000 | 33050 | 33050 | 33000 | 7 |
| 525 | 20230726 | 115200 | 3970486450 | 33000 | 33050 | 33100 | 33000 | 69 |
| 526 | 20230726 | 115100 | 3968208300 | 33000 | 33100 | 33100 | 33000 | 573 |
| 527 | 20230726 | 115000 | 3949286300 | 33050 | 33100 | 33100 | 33050 | 117 |
| 528 | 20230726 | 114900 | 3945419300 | 33100 | 33100 | 33100 | 33050 | 106 |
| 529 | 20230726 | 114800 | 3941910750 | 33050 | 33100 | 33100 | 33050 | 196 |
| 530 | 20230726 | 114700 | 3935431300 | 33050 | 33050 | 33050 | 33000 | 131 |
| 531 | 20230726 | 114600 | 3931101800 | 33000 | 33050 | 33050 | 32900 | 450 |
| 532 | 20230726 | 114500 | 3916253850 | 33000 | 33000 | 33050 | 32950 | 131 |
| 533 | 20230726 | 114400 | 3911931700 | 33000 | 33100 | 33100 | 33000 | 336 |
| 534 | 20230726 | 114300 | 3900834900 | 33050 | 33150 | 33150 | 33050 | 146 |
| 535 | 20230726 | 114200 | 3896002550 | 33100 | 33150 | 33150 | 33100 | 22 |
| 536 | 20230726 | 114100 | 3895274200 | 33150 | 33200 | 33200 | 33100 | 27 |
| 537 | 20230726 | 114000 | 3894379150 | 33150 | 33150 | 33150 | 33100 | 85 |
| 538 | 20230726 | 113900 | 3891561450 | 32950 | 33150 | 33200 | 32850 | 2681 |
| 539 | 20230726 | 113800 | 3803300100 | 33200 | 33250 | 33250 | 33150 | 312 |
| 540 | 20230726 | 113700 | 3792944050 | 33200 | 33200 | 33200 | 33150 | 374 |
| 541 | 20230726 | 113600 | 3780534050 | 33150 | 33000 | 33150 | 33000 | 313 |
| 542 | 20230726 | 113500 | 3770176600 | 32950 | 33000 | 33000 | 32950 | 147 |
| 543 | 20230726 | 113400 | 3765327950 | 33000 | 32950 | 33000 | 32900 | 207 |
| 544 | 20230726 | 113300 | 3758507250 | 32900 | 32900 | 32950 | 32900 | 434 |
| 545 | 20230726 | 113200 | 3744228600 | 32900 | 32900 | 32900 | 32850 | 186 |
| 546 | 20230726 | 113100 | 3738113400 | 32850 | 32850 | 32850 | 32850 | 336 |
| 547 | 20230726 | 113000 | 3727075800 | 32850 | 32900 | 32950 | 32850 | 295 |
| 548 | 20230726 | 112900 | 3717375950 | 32900 | 32850 | 32950 | 32850 | 61 |
| 549 | 20230726 | 112800 | 3715368800 | 32900 | 32850 | 32900 | 32850 | 26 |
| 550 | 20230726 | 112700 | 3714514050 | 32850 | 32900 | 32900 | 32850 | 93 |
| 551 | 20230726 | 112600 | 3711457550 | 32900 | 32800 | 32900 | 32750 | 302 |
| 552 | 20230726 | 112500 | 3701546900 | 32750 | 32800 | 32850 | 32750 | 322 |
| 553 | 20230726 | 112400 | 3690985300 | 32800 | 32700 | 32800 | 32700 | 114 |
| 554 | 20230726 | 112300 | 3687257300 | 32800 | 32800 | 32800 | 32750 | 135 |
| 555 | 20230726 | 112200 | 3682830450 | 32800 | 32750 | 32800 | 32700 | 640 |
| 556 | 20230726 | 112100 | 3661843150 | 32650 | 32600 | 32650 | 32600 | 82 |
| 557 | 20230726 | 112000 | 3659165900 | 32550 | 32600 | 32600 | 32500 | 773 |
| 558 | 20230726 | 111900 | 3633997800 | 32600 | 32600 | 32650 | 32600 | 8 |
| 559 | 20230726 | 111800 | 3633736700 | 32600 | 32600 | 32650 | 32600 | 394 |
| 560 | 20230726 | 111700 | 3620883050 | 32600 | 32750 | 32750 | 32600 | 599 |
| 561 | 20230726 | 111600 | 3601308650 | 32750 | 32800 | 32800 | 32750 | 549 |
| 562 | 20230726 | 111500 | 3583320400 | 32850 | 32850 | 32850 | 32800 | 32 |
| 563 | 20230726 | 111400 | 3582270450 | 32800 | 32850 | 32850 | 32800 | 115 |
| 564 | 20230726 | 111300 | 3578495350 | 32900 | 32850 | 32900 | 32800 | 406 |
| 565 | 20230726 | 111200 | 3565169550 | 32850 | 32850 | 32850 | 32800 | 339 |
| 566 | 20230726 | 111100 | 3554036500 | 32850 | 32850 | 32850 | 32800 | 614 |
| 567 | 20230726 | 111000 | 3533895350 | 32850 | 32850 | 32850 | 32850 | 82 |
| 568 | 20230726 | 110900 | 3531201650 | 32850 | 32900 | 32900 | 32850 | 77 |
| 569 | 20230726 | 110800 | 3528668400 | 32950 | 32850 | 32950 | 32800 | 381 |
| 570 | 20230726 | 110700 | 3516142700 | 32850 | 32950 | 32950 | 32850 | 543 |
| 571 | 20230726 | 110600 | 3498280800 | 32950 | 33000 | 33000 | 32900 | 21 |
| 572 | 20230726 | 110500 | 3497588400 | 32950 | 33200 | 33350 | 32950 | 1096 |
| 573 | 20230726 | 110400 | 3461421750 | 33350 | 33000 | 33350 | 33000 | 410 |
| 574 | 20230726 | 110300 | 3447849350 | 33000 | 33150 | 33200 | 33000 | 36 |
| 575 | 20230726 | 110200 | 3446660050 | 33200 | 33050 | 33200 | 32950 | 112 |
| 576 | 20230726 | 110100 | 3442958900 | 33000 | 33050 | 33050 | 33000 | 96 |
| 577 | 20230726 | 110000 | 3439789500 | 33050 | 33100 | 33150 | 33050 | 16 |
| 578 | 20230726 | 105900 | 3439259900 | 33200 | 33200 | 33200 | 32950 | 61 |
| 579 | 20230726 | 105800 | 3437238350 | 33200 | 33000 | 33200 | 33000 | 268 |
| 580 | 20230726 | 105700 | 3428357150 | 33000 | 33000 | 33200 | 33000 | 383 |
| 581 | 20230726 | 105600 | 3415707150 | 33100 | 33050 | 33200 | 33050 | 390 |
| 582 | 20230726 | 105500 | 3402805300 | 33050 | 32850 | 33100 | 32850 | 362 |
| 583 | 20230726 | 105400 | 3390868150 | 32900 | 32900 | 32950 | 32800 | 150 |
| 584 | 20230726 | 105300 | 3385928950 | 32900 | 32950 | 33000 | 32800 | 930 |
| 585 | 20230726 | 105200 | 3355307100 | 32950 | 32900 | 32950 | 32850 | 144 |
| 586 | 20230726 | 105100 | 3350569350 | 32950 | 32650 | 33000 | 32600 | 753 |
| 587 | 20230726 | 105000 | 3325960150 | 32650 | 32500 | 32650 | 32350 | 2051 |
| 588 | 20230726 | 104900 | 3259216150 | 32500 | 32450 | 32500 | 32400 | 672 |
| 589 | 20230726 | 104800 | 3237407050 | 32450 | 32350 | 32550 | 32300 | 1281 |
| 590 | 20230726 | 104700 | 3195966600 | 32350 | 32350 | 32350 | 32350 | 1828 |
| 591 | 20230726 | 104600 | 3136830800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 592 | 20230726 | 104500 | 3136830800 | 32350 | 32650 | 32900 | 32350 | 3819 |
| 593 | 20230726 | 104400 | 3012450850 | 32650 | 32800 | 32800 | 32650 | 2189 |
| 594 | 20230726 | 104300 | 2940873900 | 32800 | 32900 | 32900 | 32800 | 847 |
| 595 | 20230726 | 104200 | 2913091250 | 32800 | 32800 | 32850 | 32800 | 160 |
| 596 | 20230726 | 104100 | 2907843000 | 32850 | 32850 | 32850 | 32800 | 85 |
| 597 | 20230726 | 104000 | 2905052550 | 32850 | 32900 | 32900 | 32800 | 398 |
| 598 | 20230726 | 103900 | 2891986100 | 32900 | 32800 | 32900 | 32800 | 131 |
| 599 | 20230726 | 103800 | 2887687900 | 32800 | 32800 | 32850 | 32800 | 354 |
| 600 | 20230726 | 103700 | 2876072900 | 32800 | 32900 | 32900 | 32800 | 734 |
| 601 | 20230726 | 103600 | 2851955400 | 32900 | 32900 | 32900 | 32850 | 203 |
| 602 | 20230726 | 103500 | 2845283750 | 32850 | 32900 | 32950 | 32800 | 595 |
| 603 | 20230726 | 103400 | 2825716150 | 32800 | 32850 | 33000 | 32800 | 328 |
| 604 | 20230726 | 103300 | 2814946400 | 32850 | 32950 | 32950 | 32850 | 601 |
| 605 | 20230726 | 103200 | 2795175250 | 32900 | 32950 | 32950 | 32900 | 206 |
| 606 | 20230726 | 103100 | 2788389100 | 33100 | 33150 | 33150 | 32850 | 2004 |
| 607 | 20230726 | 103000 | 2722263100 | 33150 | 33150 | 33200 | 33150 | 693 |
| 608 | 20230726 | 102900 | 2699288350 | 33150 | 33150 | 33200 | 33100 | 1139 |
| 609 | 20230726 | 102800 | 2661525050 | 33100 | 33050 | 33150 | 33050 | 890 |
| 610 | 20230726 | 102700 | 2632040300 | 33050 | 33000 | 33100 | 33000 | 805 |
| 611 | 20230726 | 102600 | 2605462450 | 33000 | 33000 | 33100 | 33000 | 939 |
| 612 | 20230726 | 102500 | 2574432650 | 33050 | 33050 | 33100 | 33000 | 1063 |
| 613 | 20230726 | 102400 | 2539326550 | 33100 | 33300 | 33300 | 33100 | 2098 |
| 614 | 20230726 | 102300 | 2469762650 | 33300 | 33550 | 33550 | 33300 | 1450 |
| 615 | 20230726 | 102200 | 2421274600 | 33500 | 33550 | 33600 | 33500 | 2577 |
| 616 | 20230726 | 102100 | 2334911050 | 33600 | 33550 | 33600 | 33550 | 150 |
| 617 | 20230726 | 102000 | 2329877400 | 33550 | 33600 | 33600 | 33550 | 94 |
| 618 | 20230726 | 101900 | 2326722750 | 33550 | 33550 | 33550 | 33500 | 796 |
| 619 | 20230726 | 101800 | 2300019250 | 33550 | 33600 | 33600 | 33550 | 720 |
| 620 | 20230726 | 101700 | 2275861700 | 33550 | 33650 | 33650 | 33550 | 402 |
| 621 | 20230726 | 101600 | 2262355450 | 33650 | 33700 | 33700 | 33600 | 1231 |
| 622 | 20230726 | 101500 | 2220982600 | 33600 | 33650 | 33650 | 33600 | 472 |
| 623 | 20230726 | 101400 | 2205104550 | 33650 | 33650 | 33700 | 33650 | 667 |
| 624 | 20230726 | 101300 | 2182657800 | 33650 | 33700 | 33750 | 33650 | 658 |
| 625 | 20230726 | 101200 | 2160485350 | 33750 | 33800 | 33800 | 33700 | 639 |
| 626 | 20230726 | 101100 | 2138915000 | 33750 | 33800 | 33800 | 33750 | 361 |
| 627 | 20230726 | 101000 | 2126730450 | 33800 | 33800 | 33850 | 33750 | 439 |
| 628 | 20230726 | 100900 | 2111903400 | 33800 | 33750 | 33850 | 33750 | 349 |
| 629 | 20230726 | 100800 | 2100115250 | 33750 | 33850 | 33850 | 33750 | 667 |
| 630 | 20230726 | 100700 | 2077563700 | 33800 | 33800 | 33850 | 33750 | 1734 |
| 631 | 20230726 | 100600 | 2018910200 | 33800 | 33900 | 33950 | 33800 | 1375 |
| 632 | 20230726 | 100500 | 1972363750 | 33950 | 34050 | 34050 | 33900 | 3825 |
| 633 | 20230726 | 100400 | 1842347900 | 34100 | 34200 | 34200 | 34050 | 1717 |
| 634 | 20230726 | 100300 | 1783787600 | 34150 | 34250 | 34250 | 34150 | 1233 |
| 635 | 20230726 | 100200 | 1741618600 | 34300 | 34250 | 34300 | 34250 | 97 |
| 636 | 20230726 | 100100 | 1738292000 | 34250 | 34250 | 34250 | 34200 | 916 |
| 637 | 20230726 | 100000 | 1706921050 | 34300 | 34250 | 34300 | 34250 | 276 |
| 638 | 20230726 | 095900 | 1697466400 | 34250 | 34350 | 34350 | 34250 | 769 |
| 639 | 20230726 | 095800 | 1671099650 | 34350 | 34400 | 34450 | 34300 | 1387 |
| 640 | 20230726 | 095700 | 1623413250 | 34450 | 34450 | 34450 | 34450 | 16 |
| 641 | 20230726 | 095600 | 1622862050 | 34450 | 34500 | 34500 | 34400 | 786 |
| 642 | 20230726 | 095500 | 1595788250 | 34450 | 34450 | 34500 | 34450 | 63 |
| 643 | 20230726 | 095400 | 1593616400 | 34450 | 34500 | 34500 | 34450 | 287 |
| 644 | 20230726 | 095300 | 1583718100 | 34500 | 34500 | 34550 | 34450 | 957 |
| 645 | 20230726 | 095200 | 1550746550 | 34500 | 34500 | 34500 | 34450 | 339 |
| 646 | 20230726 | 095100 | 1539051100 | 34500 | 34500 | 34500 | 34500 | 324 |
| 647 | 20230726 | 095000 | 1527873100 | 34600 | 34600 | 34600 | 34500 | 188 |
| 648 | 20230726 | 094900 | 1521378300 | 34550 | 34500 | 34550 | 34500 | 309 |
| 649 | 20230726 | 094800 | 1510715600 | 34450 | 34500 | 34500 | 34450 | 166 |
| 650 | 20230726 | 094700 | 1504993850 | 34450 | 34450 | 34450 | 34450 | 1075 |
| 651 | 20230726 | 094600 | 1467960100 | 34500 | 34500 | 34500 | 34500 | 268 |
| 652 | 20230726 | 094500 | 1458714100 | 34500 | 34500 | 34500 | 34500 | 91 |
| 653 | 20230726 | 094400 | 1455574600 | 34500 | 34500 | 34500 | 34450 | 309 |
| 654 | 20230726 | 094300 | 1444918100 | 34500 | 34450 | 34500 | 34450 | 94 |
| 655 | 20230726 | 094200 | 1441679500 | 34450 | 34650 | 34700 | 34450 | 3016 |
| 656 | 20230726 | 094100 | 1337645350 | 34550 | 34650 | 34650 | 34550 | 87 |
| 657 | 20230726 | 094000 | 1334632800 | 34650 | 34650 | 34650 | 34600 | 33 |
| 658 | 20230726 | 093900 | 1333490350 | 34650 | 34600 | 34700 | 34600 | 91 |
| 659 | 20230726 | 093800 | 1330341450 | 34600 | 34650 | 34700 | 34600 | 478 |
| 660 | 20230726 | 093700 | 1313772500 | 34600 | 34600 | 34650 | 34550 | 188 |
| 661 | 20230726 | 093600 | 1307268750 | 34550 | 34450 | 34600 | 34450 | 1194 |
| 662 | 20230726 | 093500 | 1266023900 | 34450 | 34500 | 34500 | 34450 | 592 |
| 663 | 20230726 | 093400 | 1245620150 | 34450 | 34500 | 34550 | 34450 | 4014 |
| 664 | 20230726 | 093300 | 1107293250 | 34500 | 34550 | 34550 | 34500 | 485 |
| 665 | 20230726 | 093200 | 1090537900 | 34550 | 34550 | 34550 | 34500 | 1249 |
| 666 | 20230726 | 093100 | 1047436650 | 34550 | 34550 | 34600 | 34500 | 997 |
| 667 | 20230726 | 093000 | 1013007850 | 34600 | 34650 | 34650 | 34550 | 574 |
| 668 | 20230726 | 092900 | 993163100 | 34600 | 34650 | 34650 | 34600 | 206 |
| 669 | 20230726 | 092800 | 986035450 | 34600 | 34650 | 34650 | 34550 | 314 |
| 670 | 20230726 | 092700 | 975171750 | 34650 | 34650 | 34650 | 34550 | 195 |
| 671 | 20230726 | 092600 | 968415850 | 34650 | 34500 | 34650 | 34450 | 1768 |
| 672 | 20230726 | 092500 | 907345800 | 34500 | 34550 | 34550 | 34450 | 1938 |
| 673 | 20230726 | 092400 | 840485000 | 34550 | 34550 | 34600 | 34500 | 646 |
| 674 | 20230726 | 092300 | 818165200 | 34550 | 34550 | 34650 | 34550 | 711 |
| 675 | 20230726 | 092200 | 793595050 | 34600 | 34500 | 34650 | 34500 | 439 |
| 676 | 20230726 | 092100 | 778429050 | 34500 | 34600 | 34600 | 34500 | 584 |
| 677 | 20230726 | 092000 | 758227400 | 34600 | 34650 | 34650 | 34550 | 1223 |
| 678 | 20230726 | 091900 | 715890650 | 34700 | 34850 | 34850 | 34650 | 2433 |
| 679 | 20230726 | 091800 | 631312750 | 34800 | 34800 | 34850 | 34800 | 2241 |
| 680 | 20230726 | 091700 | 553299350 | 34850 | 34950 | 34950 | 34850 | 334 |
| 681 | 20230726 | 091600 | 541652900 | 34900 | 35050 | 35100 | 34800 | 2673 |
| 682 | 20230726 | 091500 | 448152250 | 35050 | 35200 | 35200 | 35050 | 1978 |
| 683 | 20230726 | 091400 | 378691150 | 35150 | 35200 | 35400 | 35150 | 320 |
| 684 | 20230726 | 091300 | 367429400 | 35250 | 35400 | 35400 | 35250 | 1555 |
| 685 | 20230726 | 091200 | 312482450 | 35450 | 35450 | 35450 | 35400 | 123 |
| 686 | 20230726 | 091100 | 308127900 | 35450 | 35500 | 35550 | 35450 | 122 |
| 687 | 20230726 | 091000 | 303802300 | 35500 | 35350 | 35500 | 35350 | 171 |
| 688 | 20230726 | 090900 | 297732700 | 35350 | 35350 | 35450 | 35350 | 665 |
| 689 | 20230726 | 090800 | 274215050 | 35350 | 35350 | 35400 | 35300 | 721 |
| 690 | 20230726 | 090700 | 248735350 | 35350 | 35500 | 35550 | 35300 | 1736 |
| 691 | 20230726 | 090600 | 187250300 | 35550 | 35650 | 35650 | 35500 | 711 |
| 692 | 20230726 | 090500 | 161954500 | 35600 | 35650 | 35700 | 35600 | 297 |
| 693 | 20230726 | 090400 | 151373850 | 35700 | 35700 | 35750 | 35650 | 964 |
| 694 | 20230726 | 090300 | 116973750 | 35700 | 35700 | 35700 | 35700 | 498 |
| 695 | 20230726 | 090200 | 99195150 | 35700 | 35750 | 35750 | 35700 | 664 |
| 696 | 20230726 | 090100 | 75472750 | 35750 | 35700 | 35750 | 35700 | 49 |
| 697 | 20230726 | 090000 | 73723400 | 35700 | 35900 | 36050 | 35700 | 2026 |