36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 201100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 2675 |
| 3 | 20230726 | 201000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20230726 | 200900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20230726 | 200800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20230726 | 200700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20230726 | 200600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20230726 | 200500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20230726 | 200400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20230726 | 200300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20230726 | 200200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20230726 | 200100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20230726 | 200000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20230726 | 195900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20230726 | 195800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20230726 | 195700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20230726 | 195600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20230726 | 195500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20230726 | 195400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20230726 | 195300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20230726 | 195200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20230726 | 195100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20230726 | 195000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20230726 | 194900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20230726 | 194800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20230726 | 194700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20230726 | 194600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20230726 | 194500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20230726 | 194400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20230726 | 194300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20230726 | 194200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20230726 | 194100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 2675 |
| 33 | 20230726 | 194000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20230726 | 193900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20230726 | 193800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20230726 | 193700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20230726 | 193600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20230726 | 193500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20230726 | 193400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20230726 | 193300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20230726 | 193200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20230726 | 193100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20230726 | 193000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20230726 | 192900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20230726 | 192800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20230726 | 192700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20230726 | 192600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20230726 | 192500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20230726 | 192400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20230726 | 192300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20230726 | 192200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20230726 | 192100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20230726 | 192000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20230726 | 191900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20230726 | 191800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20230726 | 191700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20230726 | 191600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20230726 | 191500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20230726 | 191400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20230726 | 191300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20230726 | 191200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20230726 | 191100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 2675 |
| 63 | 20230726 | 191000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20230726 | 190900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20230726 | 190800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20230726 | 190700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20230726 | 190600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20230726 | 190500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20230726 | 190400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20230726 | 190300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20230726 | 190200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20230726 | 190100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20230726 | 190000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20230726 | 185900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20230726 | 185800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20230726 | 185700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20230726 | 185600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20230726 | 185500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20230726 | 185400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20230726 | 185300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20230726 | 185200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20230726 | 185100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20230726 | 185000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20230726 | 184900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20230726 | 184800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20230726 | 184700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20230726 | 184600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20230726 | 184500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20230726 | 184400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20230726 | 184300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20230726 | 184200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20230726 | 184100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 2675 |
| 93 | 20230726 | 184000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20230726 | 183900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20230726 | 183800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20230726 | 183700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20230726 | 183600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20230726 | 183500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20230726 | 183400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20230726 | 183300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20230726 | 183200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20230726 | 183100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20230726 | 183000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20230726 | 182900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20230726 | 182800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20230726 | 182700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20230726 | 182600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20230726 | 182500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20230726 | 182400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20230726 | 182300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20230726 | 182200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20230726 | 182100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20230726 | 182000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20230726 | 181900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20230726 | 181800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20230726 | 181700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20230726 | 181600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20230726 | 181500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20230726 | 181400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20230726 | 181300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20230726 | 181200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20230726 | 181100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 2675 |
| 123 | 20230726 | 181000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20230726 | 180900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20230726 | 180800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20230726 | 180700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20230726 | 180600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20230726 | 180500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20230726 | 180400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20230726 | 180300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20230726 | 180200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20230726 | 180100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20230726 | 180000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20230726 | 175900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20230726 | 175800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20230726 | 175700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20230726 | 175600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20230726 | 175500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20230726 | 175400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20230726 | 175300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20230726 | 175200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20230726 | 175100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20230726 | 175000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20230726 | 174900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20230726 | 174800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20230726 | 174700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20230726 | 174600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20230726 | 174500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20230726 | 174400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20230726 | 174300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20230726 | 174200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20230726 | 174100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 2675 |
| 153 | 20230726 | 174000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20230726 | 173900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20230726 | 173800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20230726 | 173700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20230726 | 173600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20230726 | 173500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20230726 | 173400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20230726 | 173300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20230726 | 173200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20230726 | 173100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20230726 | 173000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20230726 | 172900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20230726 | 172800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20230726 | 172700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20230726 | 172600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20230726 | 172500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20230726 | 172400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20230726 | 172300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20230726 | 172200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20230726 | 172100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20230726 | 172000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20230726 | 171900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20230726 | 171800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20230726 | 171700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20230726 | 171600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20230726 | 171500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20230726 | 171400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20230726 | 171300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20230726 | 171200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20230726 | 171100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 2675 |
| 183 | 20230726 | 171000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20230726 | 170900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20230726 | 170800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20230726 | 170700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20230726 | 170600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20230726 | 170500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20230726 | 170400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20230726 | 170300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20230726 | 170200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20230726 | 170100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20230726 | 170000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20230726 | 165900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20230726 | 165800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20230726 | 165700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20230726 | 165600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20230726 | 165500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20230726 | 165400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20230726 | 165300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20230726 | 165200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20230726 | 165100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20230726 | 165000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20230726 | 164900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20230726 | 164800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20230726 | 164700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20230726 | 164600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20230726 | 164500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20230726 | 164400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20230726 | 164300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20230726 | 164200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20230726 | 164100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 2675 |
| 213 | 20230726 | 164000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20230726 | 163900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20230726 | 163800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20230726 | 163700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20230726 | 163600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20230726 | 163500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20230726 | 163400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20230726 | 163300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20230726 | 163200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20230726 | 163100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20230726 | 163000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20230726 | 162900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20230726 | 162800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20230726 | 162700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20230726 | 162600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20230726 | 162500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20230726 | 162400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20230726 | 162300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20230726 | 162200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20230726 | 162100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20230726 | 162000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20230726 | 161900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20230726 | 161800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20230726 | 161700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20230726 | 161600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20230726 | 161500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20230726 | 161400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20230726 | 161300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20230726 | 161200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20230726 | 161100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 2675 |
| 243 | 20230726 | 161000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20230726 | 160900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20230726 | 160800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20230726 | 160700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20230726 | 160600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20230726 | 160500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 249 | 20230726 | 160400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 250 | 20230726 | 160300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 251 | 20230726 | 160200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 252 | 20230726 | 160100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 253 | 20230726 | 160000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 254 | 20230726 | 155900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 255 | 20230726 | 155800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 256 | 20230726 | 155700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 257 | 20230726 | 155600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 258 | 20230726 | 155500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 259 | 20230726 | 155400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 260 | 20230726 | 155300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 261 | 20230726 | 155200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 262 | 20230726 | 155100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 263 | 20230726 | 155000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 264 | 20230726 | 154900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 265 | 20230726 | 154800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 266 | 20230726 | 154700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 267 | 20230726 | 154600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20230726 | 154500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 269 | 20230726 | 154400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 270 | 20230726 | 154300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 271 | 20230726 | 154200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 272 | 20230726 | 154100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 2675 |
| 273 | 20230726 | 154000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 274 | 20230726 | 153900 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 275 | 20230726 | 153800 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 276 | 20230726 | 153700 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 277 | 20230726 | 153600 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 278 | 20230726 | 153500 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 279 | 20230726 | 153400 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 280 | 20230726 | 153300 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 281 | 20230726 | 153200 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 282 | 20230726 | 153100 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 283 | 20230726 | 153000 | 7952237050 | 32800 | 32800 | 32800 | 32800 | 2675 |
| 284 | 20230726 | 152900 | 7864497050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 285 | 20230726 | 152800 | 7864497050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 286 | 20230726 | 152700 | 7864497050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 287 | 20230726 | 152600 | 7864497050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 288 | 20230726 | 152500 | 7864497050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 289 | 20230726 | 152400 | 7864497050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 290 | 20230726 | 152300 | 7864497050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 291 | 20230726 | 152200 | 7864497050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 292 | 20230726 | 152100 | 7864497050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 293 | 20230726 | 152000 | 7864497050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 294 | 20230726 | 151900 | 7864497050 | 32800 | 32800 | 32800 | 32800 | 10 |
| 295 | 20230726 | 151800 | 7864169050 | 32800 | 32550 | 32800 | 32550 | 1048 |
| 296 | 20230726 | 151700 | 7829912400 | 32550 | 32500 | 32550 | 32400 | 349 |
| 297 | 20230726 | 151600 | 7818568300 | 32500 | 32550 | 32650 | 32500 | 171 |
| 298 | 20230726 | 151500 | 7812991750 | 32600 | 32550 | 32650 | 32550 | 614 |
| 299 | 20230726 | 151400 | 7792984650 | 32550 | 32400 | 32700 | 32300 | 370 |
| 300 | 20230726 | 151300 | 7780924200 | 32350 | 32200 | 32400 | 32200 | 1168 |
| 301 | 20230726 | 151200 | 7743094900 | 32400 | 32350 | 32400 | 32200 | 691 |
| 302 | 20230726 | 151100 | 7720746200 | 32350 | 32300 | 32450 | 32300 | 220 |
| 303 | 20230726 | 151000 | 7713615750 | 32450 | 32350 | 32450 | 32300 | 326 |
| 304 | 20230726 | 150900 | 7703047700 | 32400 | 32400 | 32550 | 32400 | 201 |
| 305 | 20230726 | 150800 | 7696534850 | 32400 | 32450 | 32450 | 32300 | 1372 |
| 306 | 20230726 | 150700 | 7652143550 | 32450 | 32450 | 32650 | 32450 | 114 |
| 307 | 20230726 | 150600 | 7648430250 | 32450 | 32400 | 32650 | 32400 | 349 |
| 308 | 20230726 | 150500 | 7637048000 | 32550 | 32450 | 32650 | 32400 | 482 |
| 309 | 20230726 | 150400 | 7621387500 | 32700 | 32650 | 32700 | 32450 | 191 |
| 310 | 20230726 | 150300 | 7615148800 | 32650 | 32450 | 32650 | 32450 | 333 |
| 311 | 20230726 | 150200 | 7604307800 | 32700 | 32500 | 32700 | 32500 | 407 |
| 312 | 20230726 | 150100 | 7591016550 | 32500 | 32700 | 32700 | 32500 | 154 |
| 313 | 20230726 | 150000 | 7585992150 | 32750 | 32950 | 32950 | 32500 | 690 |
| 314 | 20230726 | 145900 | 7563429850 | 32950 | 32900 | 33000 | 32750 | 788 |
| 315 | 20230726 | 145800 | 7537565750 | 32900 | 33200 | 33200 | 32900 | 121 |
| 316 | 20230726 | 145700 | 7533557550 | 33150 | 32800 | 33150 | 32800 | 413 |
| 317 | 20230726 | 145600 | 7519914150 | 32800 | 32950 | 32950 | 32800 | 158 |
| 318 | 20230726 | 145500 | 7514729350 | 32950 | 33150 | 33200 | 32900 | 175 |
| 319 | 20230726 | 145400 | 7508948700 | 33150 | 32950 | 33200 | 32850 | 332 |
| 320 | 20230726 | 145300 | 7497985600 | 32950 | 32900 | 33050 | 32850 | 137 |
| 321 | 20230726 | 145200 | 7493464950 | 33400 | 32900 | 33400 | 32850 | 112 |
| 322 | 20230726 | 145100 | 7489767100 | 32950 | 32950 | 33000 | 32850 | 174 |
| 323 | 20230726 | 145000 | 7484033050 | 32950 | 32950 | 32950 | 32850 | 117 |
| 324 | 20230726 | 144900 | 7480181600 | 32850 | 32850 | 32950 | 32850 | 159 |
| 325 | 20230726 | 144800 | 7474945050 | 33050 | 32800 | 33100 | 32800 | 262 |
| 326 | 20230726 | 144700 | 7466291100 | 32800 | 33000 | 33050 | 32800 | 416 |
| 327 | 20230726 | 144600 | 7452587700 | 33000 | 33000 | 33050 | 32950 | 159 |
| 328 | 20230726 | 144500 | 7447342300 | 32850 | 32850 | 33050 | 32850 | 125 |
| 329 | 20230726 | 144400 | 7443223000 | 32850 | 33100 | 33100 | 32850 | 388 |
| 330 | 20230726 | 144300 | 7430388200 | 32850 | 33050 | 33200 | 32850 | 180 |
| 331 | 20230726 | 144200 | 7424443150 | 32950 | 33200 | 33200 | 32950 | 248 |
| 332 | 20230726 | 144100 | 7416227050 | 33100 | 33200 | 33200 | 33100 | 199 |
| 333 | 20230726 | 144000 | 7409626450 | 33200 | 33100 | 33200 | 33100 | 247 |
| 334 | 20230726 | 143900 | 7401427850 | 33100 | 33050 | 33500 | 33050 | 386 |
| 335 | 20230726 | 143800 | 7388553800 | 33250 | 33350 | 33350 | 33050 | 349 |
| 336 | 20230726 | 143700 | 7376952150 | 33100 | 33300 | 33450 | 33000 | 395 |
| 337 | 20230726 | 143600 | 7363800800 | 33250 | 33050 | 33250 | 33050 | 481 |
| 338 | 20230726 | 143500 | 7347834050 | 33000 | 33050 | 33100 | 33000 | 107 |
| 339 | 20230726 | 143400 | 7344298950 | 32950 | 32800 | 33000 | 32800 | 99 |
| 340 | 20230726 | 143300 | 7341035550 | 32950 | 33050 | 33100 | 32950 | 117 |
| 341 | 20230726 | 143200 | 7337172300 | 33050 | 32800 | 33050 | 32800 | 167 |
| 342 | 20230726 | 143100 | 7331672350 | 33050 | 32900 | 33100 | 32900 | 208 |
| 343 | 20230726 | 143000 | 7324828800 | 33100 | 33000 | 33150 | 32900 | 627 |
| 344 | 20230726 | 142900 | 7304110250 | 33000 | 32900 | 33000 | 32900 | 198 |
| 345 | 20230726 | 142800 | 7297582450 | 32900 | 32900 | 32950 | 32750 | 732 |
| 346 | 20230726 | 142700 | 7273489150 | 32750 | 32900 | 32900 | 32750 | 180 |
| 347 | 20230726 | 142600 | 7267571650 | 32900 | 32750 | 32900 | 32500 | 315 |
| 348 | 20230726 | 142500 | 7257224750 | 32750 | 32700 | 32750 | 32700 | 78 |
| 349 | 20230726 | 142400 | 7254674100 | 32450 | 32750 | 32900 | 32450 | 357 |
| 350 | 20230726 | 142300 | 7242957450 | 32700 | 32700 | 32700 | 32500 | 440 |
| 351 | 20230726 | 142200 | 7228573250 | 32500 | 32500 | 32700 | 32500 | 90 |
| 352 | 20230726 | 142100 | 7225639050 | 32750 | 32700 | 32750 | 32550 | 1558 |
| 353 | 20230726 | 142000 | 7174814150 | 32700 | 32550 | 32750 | 32550 | 101 |
| 354 | 20230726 | 141900 | 7171511150 | 32550 | 32600 | 32700 | 32550 | 369 |
| 355 | 20230726 | 141800 | 7159460900 | 32500 | 32650 | 32650 | 32450 | 265 |
| 356 | 20230726 | 141700 | 7150815700 | 32650 | 32350 | 32650 | 32350 | 283 |
| 357 | 20230726 | 141600 | 7141608100 | 32500 | 32200 | 32500 | 32200 | 249 |
| 358 | 20230726 | 141500 | 7133566750 | 32450 | 32450 | 32600 | 32200 | 273 |
| 359 | 20230726 | 141400 | 7124708100 | 32500 | 32050 | 32500 | 32050 | 898 |
| 360 | 20230726 | 141300 | 7095619500 | 32050 | 32300 | 32550 | 32050 | 772 |
| 361 | 20230726 | 141200 | 7070620400 | 32150 | 32300 | 32300 | 32150 | 235 |
| 362 | 20230726 | 141100 | 7063047650 | 32300 | 31950 | 32300 | 31950 | 630 |
| 363 | 20230726 | 141000 | 7042755150 | 32150 | 31900 | 32200 | 31900 | 465 |
| 364 | 20230726 | 140900 | 7027843900 | 31850 | 32000 | 32000 | 31850 | 531 |
| 365 | 20230726 | 140800 | 7010863100 | 32050 | 32100 | 32500 | 32000 | 783 |
| 366 | 20230726 | 140700 | 6985636250 | 32000 | 32250 | 32250 | 32000 | 213 |
| 367 | 20230726 | 140600 | 6978812000 | 32000 | 32300 | 32350 | 32000 | 808 |
| 368 | 20230726 | 140500 | 6952871250 | 32400 | 32550 | 32550 | 32400 | 190 |
| 369 | 20230726 | 140400 | 6946700850 | 32500 | 32300 | 32500 | 32300 | 356 |
| 370 | 20230726 | 140300 | 6935156600 | 32200 | 32350 | 32400 | 32200 | 185 |
| 371 | 20230726 | 140200 | 6929189450 | 32350 | 32400 | 32400 | 32300 | 189 |
| 372 | 20230726 | 140100 | 6923074100 | 32300 | 32100 | 32300 | 32100 | 311 |
| 373 | 20230726 | 140000 | 6913080100 | 32100 | 32050 | 32100 | 31750 | 2481 |
| 374 | 20230726 | 135900 | 6833916650 | 32100 | 32250 | 32300 | 32100 | 1769 |
| 375 | 20230726 | 135800 | 6777028500 | 32250 | 32250 | 32350 | 32200 | 516 |
| 376 | 20230726 | 135700 | 6760383800 | 32250 | 32250 | 32350 | 32200 | 1343 |
| 377 | 20230726 | 135600 | 6717096350 | 32250 | 32500 | 32600 | 32250 | 1539 |
| 378 | 20230726 | 135500 | 6667309600 | 32750 | 32750 | 32800 | 32500 | 370 |
| 379 | 20230726 | 135400 | 6655230150 | 32550 | 32600 | 32750 | 32550 | 128 |
| 380 | 20230726 | 135300 | 6651052300 | 32650 | 32750 | 32850 | 32600 | 92 |
| 381 | 20230726 | 135200 | 6648040600 | 32550 | 32700 | 32700 | 32550 | 295 |
| 382 | 20230726 | 135100 | 6638419500 | 32700 | 32950 | 32950 | 32700 | 124 |
| 383 | 20230726 | 135000 | 6634352100 | 32950 | 32650 | 32950 | 32550 | 177 |
| 384 | 20230726 | 134900 | 6628563500 | 32650 | 32550 | 32650 | 32550 | 100 |
| 385 | 20230726 | 134800 | 6625302850 | 32600 | 32600 | 32800 | 32550 | 183 |
| 386 | 20230726 | 134700 | 6619327050 | 32600 | 32700 | 32700 | 32600 | 228 |
| 387 | 20230726 | 134600 | 6611883250 | 32650 | 32600 | 32800 | 32600 | 169 |
| 388 | 20230726 | 134500 | 6606350400 | 32550 | 32500 | 32550 | 32450 | 213 |
| 389 | 20230726 | 134400 | 6599425800 | 32500 | 32750 | 32800 | 32500 | 343 |
| 390 | 20230726 | 134300 | 6588230000 | 32750 | 32600 | 32800 | 32600 | 243 |
| 391 | 20230726 | 134200 | 6580283550 | 32650 | 32650 | 32800 | 32650 | 410 |
| 392 | 20230726 | 134100 | 6566889750 | 32600 | 32650 | 32700 | 32600 | 631 |
| 393 | 20230726 | 134000 | 6546270800 | 32700 | 32900 | 32900 | 32650 | 2504 |
| 394 | 20230726 | 133900 | 6464135150 | 33200 | 32900 | 33200 | 32850 | 229 |
| 395 | 20230726 | 133800 | 6456585550 | 32900 | 33050 | 33050 | 32900 | 99 |
| 396 | 20230726 | 133700 | 6453328300 | 32900 | 32900 | 33050 | 32900 | 309 |
| 397 | 20230726 | 133600 | 6443144800 | 32900 | 33000 | 33000 | 32900 | 586 |
| 398 | 20230726 | 133500 | 6423833000 | 33150 | 33100 | 33150 | 33000 | 500 |
| 399 | 20230726 | 133400 | 6407296900 | 33300 | 33150 | 33350 | 33100 | 1293 |
| 400 | 20230726 | 133300 | 6364401950 | 33400 | 33250 | 33500 | 33100 | 238 |
| 401 | 20230726 | 133200 | 6356477900 | 33200 | 33200 | 33200 | 33050 | 560 |
| 402 | 20230726 | 133100 | 6337940550 | 33100 | 33350 | 33500 | 33100 | 153 |
| 403 | 20230726 | 133000 | 6332844750 | 33350 | 33050 | 33500 | 33050 | 661 |
| 404 | 20230726 | 132900 | 6310788450 | 32950 | 32950 | 32950 | 32950 | 43 |
| 405 | 20230726 | 132800 | 6309371600 | 33050 | 33000 | 33050 | 32900 | 377 |
| 406 | 20230726 | 132700 | 6296943550 | 32900 | 33150 | 33200 | 32900 | 234 |
| 407 | 20230726 | 132600 | 6289219900 | 33150 | 33150 | 33200 | 33000 | 542 |
| 408 | 20230726 | 132500 | 6271274900 | 33150 | 33150 | 33400 | 33150 | 75 |
| 409 | 20230726 | 132400 | 6268788350 | 33400 | 33150 | 33450 | 33100 | 214 |
| 410 | 20230726 | 132300 | 6261655750 | 33150 | 33150 | 33350 | 33150 | 188 |
| 411 | 20230726 | 132200 | 6255398650 | 33400 | 33150 | 33450 | 33150 | 254 |
| 412 | 20230726 | 132100 | 6246959000 | 33150 | 33200 | 33400 | 33150 | 130 |
| 413 | 20230726 | 132000 | 6242627200 | 33350 | 33300 | 33400 | 33300 | 159 |
| 414 | 20230726 | 131900 | 6237330250 | 33100 | 33100 | 33200 | 33100 | 202 |
| 415 | 20230726 | 131800 | 6230629650 | 33100 | 33250 | 33250 | 33000 | 88 |
| 416 | 20230726 | 131700 | 6227713100 | 33000 | 33050 | 33300 | 32950 | 690 |
| 417 | 20230726 | 131600 | 6204947650 | 33050 | 33050 | 33250 | 33050 | 69 |
| 418 | 20230726 | 131500 | 6202660000 | 32950 | 33050 | 33300 | 32950 | 350 |
| 419 | 20230726 | 131400 | 6191077250 | 33100 | 32900 | 33100 | 32900 | 305 |
| 420 | 20230726 | 131300 | 6180989600 | 32900 | 32850 | 33100 | 32850 | 570 |
| 421 | 20230726 | 131200 | 6162190850 | 32900 | 32850 | 32950 | 32850 | 190 |
| 422 | 20230726 | 131100 | 6155935000 | 32950 | 32900 | 33000 | 32850 | 132 |
| 423 | 20230726 | 131000 | 6151585750 | 32900 | 32850 | 32950 | 32850 | 117 |
| 424 | 20230726 | 130900 | 6147737100 | 32850 | 32850 | 33000 | 32850 | 150 |
| 425 | 20230726 | 130800 | 6142792800 | 33050 | 32900 | 33050 | 32850 | 219 |
| 426 | 20230726 | 130700 | 6135579450 | 32950 | 32950 | 33000 | 32850 | 653 |
| 427 | 20230726 | 130600 | 6114092600 | 33000 | 33000 | 33000 | 32900 | 254 |
| 428 | 20230726 | 130500 | 6105716400 | 33000 | 33000 | 33000 | 32900 | 139 |
| 429 | 20230726 | 130400 | 6101134050 | 33000 | 33050 | 33100 | 32950 | 747 |
| 430 | 20230726 | 130300 | 6076482000 | 33100 | 33050 | 33100 | 33000 | 227 |
| 431 | 20230726 | 130200 | 6068974200 | 33050 | 33050 | 33100 | 33050 | 114 |
| 432 | 20230726 | 130100 | 6065203050 | 33050 | 33200 | 33200 | 33000 | 120 |
| 433 | 20230726 | 130000 | 6061231450 | 33100 | 33200 | 33300 | 33100 | 131 |
| 434 | 20230726 | 125900 | 6056879550 | 33300 | 33050 | 33300 | 33050 | 140 |
| 435 | 20230726 | 125800 | 6052224700 | 33300 | 33050 | 33300 | 33050 | 2 |
| 436 | 20230726 | 125700 | 6052158350 | 33050 | 33300 | 33350 | 33050 | 258 |
| 437 | 20230726 | 125600 | 6043601300 | 33350 | 33150 | 33350 | 33150 | 183 |
| 438 | 20230726 | 125500 | 6037526250 | 33350 | 33200 | 33500 | 33150 | 478 |
| 439 | 20230726 | 125400 | 6021640700 | 33500 | 33400 | 33500 | 33200 | 119 |
| 440 | 20230726 | 125300 | 6017666300 | 33450 | 33200 | 33450 | 33200 | 129 |
| 441 | 20230726 | 125200 | 6013361500 | 33350 | 33400 | 33400 | 33150 | 192 |
| 442 | 20230726 | 125100 | 6006956800 | 33250 | 33450 | 33550 | 33250 | 205 |
| 443 | 20230726 | 125000 | 6000121250 | 33450 | 33450 | 33450 | 33450 | 243 |
| 444 | 20230726 | 124900 | 5991992900 | 33250 | 33150 | 33350 | 33150 | 350 |
| 445 | 20230726 | 124800 | 5980343800 | 33150 | 32950 | 33150 | 32950 | 275 |
| 446 | 20230726 | 124700 | 5971254050 | 32900 | 32900 | 32900 | 32800 | 34 |
| 447 | 20230726 | 124600 | 5970137450 | 32800 | 32800 | 33000 | 32800 | 162 |
| 448 | 20230726 | 124500 | 5964805500 | 32950 | 32950 | 33000 | 32800 | 606 |
| 449 | 20230726 | 124400 | 5944892950 | 33000 | 32700 | 33050 | 32700 | 147 |
| 450 | 20230726 | 124300 | 5940043300 | 32700 | 32800 | 32950 | 32700 | 230 |
| 451 | 20230726 | 124200 | 5932484450 | 33000 | 32950 | 33000 | 32800 | 124 |
| 452 | 20230726 | 124100 | 5928397750 | 32800 | 32650 | 32850 | 32650 | 189 |
| 453 | 20230726 | 124000 | 5922210000 | 32700 | 32850 | 32900 | 32700 | 646 |
| 454 | 20230726 | 123900 | 5901037900 | 32850 | 32850 | 32900 | 32850 | 91 |
| 455 | 20230726 | 123800 | 5898048350 | 32900 | 32900 | 33000 | 32750 | 176 |
| 456 | 20230726 | 123700 | 5892256850 | 32800 | 32950 | 32950 | 32750 | 507 |
| 457 | 20230726 | 123600 | 5875620250 | 32950 | 32800 | 32950 | 32800 | 113 |
| 458 | 20230726 | 123500 | 5871901600 | 33000 | 32800 | 33000 | 32800 | 336 |
| 459 | 20230726 | 123400 | 5860857250 | 33050 | 33050 | 33050 | 32850 | 509 |
| 460 | 20230726 | 123300 | 5844093600 | 32950 | 32950 | 33050 | 32850 | 124 |
| 461 | 20230726 | 123200 | 5840005550 | 32950 | 32800 | 33000 | 32800 | 122 |
| 462 | 20230726 | 123100 | 5835991650 | 32800 | 32800 | 33050 | 32800 | 201 |
| 463 | 20230726 | 123000 | 5829368350 | 32800 | 33050 | 33050 | 32800 | 142 |
| 464 | 20230726 | 122900 | 5824681350 | 33050 | 33000 | 33200 | 32800 | 464 |
| 465 | 20230726 | 122800 | 5809378200 | 32950 | 32950 | 32950 | 32800 | 217 |
| 466 | 20230726 | 122700 | 5802230750 | 32950 | 32900 | 32950 | 32800 | 186 |
| 467 | 20230726 | 122600 | 5796108250 | 32950 | 32900 | 32950 | 32900 | 140 |
| 468 | 20230726 | 122500 | 5791498700 | 32900 | 32950 | 32950 | 32850 | 301 |
| 469 | 20230726 | 122400 | 5781601100 | 33000 | 32850 | 33000 | 32800 | 196 |
| 470 | 20230726 | 122300 | 5775158750 | 32850 | 33150 | 33150 | 32850 | 197 |
| 471 | 20230726 | 122200 | 5768667050 | 33100 | 32950 | 33100 | 32950 | 139 |
| 472 | 20230726 | 122100 | 5764073850 | 32950 | 32800 | 33000 | 32800 | 145 |
| 473 | 20230726 | 122000 | 5759293350 | 32950 | 32950 | 33050 | 32800 | 137 |
| 474 | 20230726 | 121900 | 5754778200 | 32950 | 32950 | 32950 | 32800 | 75 |
| 475 | 20230726 | 121800 | 5752311150 | 32950 | 32900 | 32950 | 32800 | 860 |
| 476 | 20230726 | 121700 | 5724017000 | 32900 | 32900 | 33050 | 32900 | 69 |
| 477 | 20230726 | 121600 | 5721742700 | 32950 | 33050 | 33100 | 32950 | 473 |
| 478 | 20230726 | 121500 | 5706113600 | 33100 | 33150 | 33150 | 32900 | 1994 |
| 479 | 20230726 | 121400 | 5640154550 | 33150 | 33700 | 33700 | 33150 | 424 |
| 480 | 20230726 | 121300 | 5626033750 | 34000 | 33200 | 34000 | 33000 | 3160 |
| 481 | 20230726 | 121200 | 5519784050 | 33200 | 32950 | 33200 | 32900 | 2075 |
| 482 | 20230726 | 121100 | 5451307100 | 32900 | 32900 | 33000 | 32900 | 98 |
| 483 | 20230726 | 121000 | 5448076000 | 32950 | 32950 | 32950 | 32900 | 1601 |
| 484 | 20230726 | 120900 | 5395323950 | 32950 | 32900 | 32950 | 32900 | 1098 |
| 485 | 20230726 | 120800 | 5359174950 | 32700 | 32900 | 32900 | 32700 | 66 |
| 486 | 20230726 | 120700 | 5357009150 | 32900 | 32850 | 32900 | 32700 | 283 |
| 487 | 20230726 | 120600 | 5347704750 | 32850 | 32900 | 32900 | 32700 | 48 |
| 488 | 20230726 | 120500 | 5346127850 | 32700 | 32900 | 32900 | 32700 | 91 |
| 489 | 20230726 | 120400 | 5343137750 | 32700 | 32850 | 32900 | 32700 | 232 |
| 490 | 20230726 | 120300 | 5335516650 | 32850 | 32750 | 32850 | 32750 | 204 |
| 491 | 20230726 | 120200 | 5328817300 | 32750 | 32750 | 32850 | 32750 | 161 |
| 492 | 20230726 | 120100 | 5323536350 | 32750 | 32750 | 32750 | 32700 | 367 |
| 493 | 20230726 | 120000 | 5311518550 | 32700 | 32650 | 32700 | 32650 | 177 |
| 494 | 20230726 | 115900 | 5305731250 | 32700 | 32700 | 32700 | 32650 | 56 |
| 495 | 20230726 | 115800 | 5303901000 | 32650 | 32600 | 32650 | 32450 | 653 |
| 496 | 20230726 | 115700 | 5282614050 | 32450 | 32600 | 32600 | 32450 | 45 |
| 497 | 20230726 | 115600 | 5281148700 | 32550 | 32600 | 32600 | 32450 | 200 |
| 498 | 20230726 | 115500 | 5274638250 | 32450 | 32450 | 32600 | 32450 | 67 |
| 499 | 20230726 | 115400 | 5272459150 | 32600 | 32550 | 32600 | 32450 | 171 |
| 500 | 20230726 | 115300 | 5266887350 | 32650 | 32500 | 32650 | 32500 | 535 |
| 501 | 20230726 | 115200 | 5249473100 | 32500 | 32500 | 32650 | 32500 | 103 |
| 502 | 20230726 | 115100 | 5246114500 | 32650 | 32550 | 32700 | 32500 | 251 |
| 503 | 20230726 | 115000 | 5237926500 | 32600 | 32600 | 32650 | 32600 | 241 |
| 504 | 20230726 | 114900 | 5230069850 | 32600 | 32550 | 32750 | 32550 | 359 |
| 505 | 20230726 | 114800 | 5218331650 | 32550 | 32550 | 32700 | 32550 | 220 |
| 506 | 20230726 | 114700 | 5211163450 | 32600 | 32750 | 32750 | 32600 | 141 |
| 507 | 20230726 | 114600 | 5206556800 | 32750 | 32600 | 32750 | 32550 | 105 |
| 508 | 20230726 | 114500 | 5203123000 | 32550 | 32700 | 32700 | 32550 | 268 |
| 509 | 20230726 | 114400 | 5194366450 | 32650 | 32750 | 32800 | 32550 | 1178 |
| 510 | 20230726 | 114300 | 5155826150 | 32800 | 32750 | 32800 | 32700 | 245 |
| 511 | 20230726 | 114200 | 5147799850 | 32750 | 32650 | 32750 | 32650 | 509 |
| 512 | 20230726 | 114100 | 5131143950 | 32750 | 32650 | 32750 | 32650 | 53 |
| 513 | 20230726 | 114000 | 5129412050 | 32700 | 32700 | 32700 | 32550 | 400 |
| 514 | 20230726 | 113900 | 5116334800 | 32550 | 32650 | 32700 | 32500 | 169 |
| 515 | 20230726 | 113800 | 5110817650 | 32500 | 32500 | 32700 | 32500 | 261 |
| 516 | 20230726 | 113700 | 5102315500 | 32600 | 32450 | 32600 | 32450 | 1373 |
| 517 | 20230726 | 113600 | 5057691550 | 32450 | 32450 | 32500 | 32400 | 306 |
| 518 | 20230726 | 113500 | 5047763650 | 32450 | 32350 | 32450 | 32350 | 326 |
| 519 | 20230726 | 113400 | 5037201300 | 32350 | 32300 | 32350 | 32300 | 287 |
| 520 | 20230726 | 113300 | 5027924350 | 32300 | 32350 | 32350 | 32250 | 164 |
| 521 | 20230726 | 113200 | 5022625200 | 32300 | 32250 | 32300 | 32250 | 219 |
| 522 | 20230726 | 113100 | 5015553100 | 32300 | 32250 | 32300 | 32200 | 81 |
| 523 | 20230726 | 113000 | 5012937900 | 32250 | 32250 | 32300 | 32250 | 672 |
| 524 | 20230726 | 112900 | 4991263750 | 32250 | 32150 | 32250 | 32050 | 262 |
| 525 | 20230726 | 112800 | 4982833100 | 32150 | 32250 | 32250 | 32100 | 18 |
| 526 | 20230726 | 112700 | 4982254100 | 32250 | 32300 | 32350 | 32100 | 256 |
| 527 | 20230726 | 112600 | 4973989400 | 32300 | 32150 | 32350 | 32050 | 96 |
| 528 | 20230726 | 112500 | 4970908700 | 32100 | 32400 | 32400 | 32100 | 230 |
| 529 | 20230726 | 112400 | 4963465450 | 32150 | 32150 | 32150 | 32150 | 19 |
| 530 | 20230726 | 112300 | 4962854600 | 32150 | 32400 | 32400 | 32100 | 228 |
| 531 | 20230726 | 112200 | 4955477350 | 32400 | 32250 | 32400 | 32100 | 115 |
| 532 | 20230726 | 112100 | 4951763250 | 32250 | 32250 | 32250 | 32200 | 126 |
| 533 | 20230726 | 112000 | 4947701300 | 32250 | 32150 | 32250 | 32100 | 1447 |
| 534 | 20230726 | 111900 | 4901181850 | 32150 | 32150 | 32300 | 32150 | 45 |
| 535 | 20230726 | 111800 | 4899730000 | 32350 | 32150 | 32350 | 32100 | 2129 |
| 536 | 20230726 | 111700 | 4831254050 | 32100 | 31950 | 32150 | 31950 | 116 |
| 537 | 20230726 | 111600 | 4827529150 | 32100 | 32050 | 32100 | 32000 | 2170 |
| 538 | 20230726 | 111500 | 4757958350 | 31850 | 32050 | 32050 | 31850 | 88 |
| 539 | 20230726 | 111400 | 4755141750 | 32050 | 31800 | 32050 | 31800 | 1144 |
| 540 | 20230726 | 111300 | 4718497250 | 32000 | 31950 | 32000 | 31950 | 38 |
| 541 | 20230726 | 111200 | 4717282950 | 31800 | 31950 | 31950 | 31800 | 159 |
| 542 | 20230726 | 111100 | 4712213400 | 31950 | 31750 | 31950 | 31750 | 211 |
| 543 | 20230726 | 111000 | 4705473550 | 31750 | 31950 | 31950 | 31750 | 223 |
| 544 | 20230726 | 110900 | 4698385950 | 31750 | 31750 | 31850 | 31750 | 1757 |
| 545 | 20230726 | 110800 | 4642579200 | 31750 | 31500 | 31750 | 31500 | 1874 |
| 546 | 20230726 | 110700 | 4583262600 | 31500 | 31500 | 31650 | 31400 | 590 |
| 547 | 20230726 | 110600 | 4564633450 | 31600 | 31650 | 31650 | 31600 | 206 |
| 548 | 20230726 | 110500 | 4558116550 | 31700 | 31750 | 31750 | 31350 | 1966 |
| 549 | 20230726 | 110400 | 4496101900 | 31650 | 31700 | 31750 | 31600 | 1102 |
| 550 | 20230726 | 110300 | 4461185950 | 31600 | 31700 | 31700 | 31550 | 507 |
| 551 | 20230726 | 110200 | 4445167900 | 31450 | 31600 | 31700 | 31450 | 2134 |
| 552 | 20230726 | 110100 | 4377891600 | 31600 | 31350 | 31700 | 31350 | 316 |
| 553 | 20230726 | 110000 | 4367895650 | 31350 | 31350 | 31650 | 31250 | 2725 |
| 554 | 20230726 | 105900 | 4282416950 | 31500 | 31400 | 31500 | 31350 | 1384 |
| 555 | 20230726 | 105800 | 4238965100 | 31400 | 31650 | 31700 | 31400 | 3540 |
| 556 | 20230726 | 105700 | 4127192950 | 31650 | 31950 | 31950 | 31550 | 1736 |
| 557 | 20230726 | 105600 | 4072243050 | 31850 | 32000 | 32050 | 31850 | 1033 |
| 558 | 20230726 | 105500 | 4039166950 | 32050 | 32000 | 32050 | 32000 | 545 |
| 559 | 20230726 | 105400 | 4021716000 | 32050 | 32050 | 32050 | 31850 | 236 |
| 560 | 20230726 | 105300 | 4014158900 | 32000 | 32000 | 32050 | 31800 | 242 |
| 561 | 20230726 | 105200 | 4006414950 | 32000 | 32050 | 32050 | 31950 | 658 |
| 562 | 20230726 | 105100 | 3985353450 | 32050 | 32000 | 32050 | 32000 | 1544 |
| 563 | 20230726 | 105000 | 3935936350 | 32000 | 31900 | 32150 | 31900 | 2501 |
| 564 | 20230726 | 104900 | 3855888100 | 31900 | 31650 | 31950 | 31650 | 3302 |
| 565 | 20230726 | 104800 | 3750857900 | 31650 | 31650 | 31750 | 31650 | 444 |
| 566 | 20230726 | 104700 | 3736790800 | 31600 | 31700 | 31850 | 31600 | 1030 |
| 567 | 20230726 | 104600 | 3704137450 | 31700 | 31700 | 31700 | 31600 | 1325 |
| 568 | 20230726 | 104500 | 3662205150 | 31700 | 31900 | 31900 | 31600 | 1459 |
| 569 | 20230726 | 104400 | 3615894150 | 31900 | 31900 | 31900 | 31900 | 296 |
| 570 | 20230726 | 104300 | 3606451750 | 31900 | 31900 | 32000 | 31850 | 522 |
| 571 | 20230726 | 104200 | 3589775000 | 31900 | 32000 | 32000 | 31850 | 688 |
| 572 | 20230726 | 104100 | 3567825450 | 31950 | 32000 | 32150 | 31950 | 628 |
| 573 | 20230726 | 104000 | 3547703700 | 32000 | 31850 | 32000 | 31850 | 353 |
| 574 | 20230726 | 103900 | 3536429150 | 31900 | 32000 | 32000 | 31900 | 634 |
| 575 | 20230726 | 103800 | 3516184550 | 31950 | 32050 | 32100 | 31950 | 254 |
| 576 | 20230726 | 103700 | 3508053450 | 32150 | 32100 | 32150 | 31900 | 1565 |
| 577 | 20230726 | 103600 | 3457824250 | 32150 | 31850 | 32300 | 31800 | 4549 |
| 578 | 20230726 | 103500 | 3312797100 | 31850 | 31900 | 32000 | 31850 | 832 |
| 579 | 20230726 | 103400 | 3286218100 | 31900 | 31950 | 32000 | 31900 | 1199 |
| 580 | 20230726 | 103300 | 3247926250 | 31950 | 32000 | 32100 | 31950 | 1149 |
| 581 | 20230726 | 103200 | 3211140500 | 32000 | 32100 | 32100 | 32000 | 1942 |
| 582 | 20230726 | 103100 | 3148896350 | 32000 | 32100 | 32300 | 32000 | 1330 |
| 583 | 20230726 | 103000 | 3106195850 | 32300 | 31950 | 32300 | 31950 | 1265 |
| 584 | 20230726 | 102900 | 3065508000 | 31950 | 31900 | 32100 | 31900 | 799 |
| 585 | 20230726 | 102800 | 3039908000 | 31900 | 32100 | 32150 | 31900 | 1873 |
| 586 | 20230726 | 102700 | 2980022300 | 32050 | 32100 | 32150 | 32050 | 867 |
| 587 | 20230726 | 102600 | 2952217850 | 32100 | 32000 | 32150 | 32000 | 1449 |
| 588 | 20230726 | 102500 | 2905781900 | 32000 | 32200 | 32200 | 31900 | 4912 |
| 589 | 20230726 | 102400 | 2748508100 | 32100 | 32200 | 32200 | 32100 | 1532 |
| 590 | 20230726 | 102300 | 2699292350 | 32150 | 32250 | 32250 | 32150 | 367 |
| 591 | 20230726 | 102200 | 2687474050 | 32250 | 32400 | 32400 | 32250 | 164 |
| 592 | 20230726 | 102100 | 2682176500 | 32200 | 32200 | 32400 | 32200 | 3082 |
| 593 | 20230726 | 102000 | 2582895650 | 32200 | 32200 | 32250 | 32100 | 3453 |
| 594 | 20230726 | 101900 | 2471813050 | 32200 | 32300 | 32400 | 32150 | 3748 |
| 595 | 20230726 | 101800 | 2350999250 | 32350 | 32400 | 32400 | 32350 | 1071 |
| 596 | 20230726 | 101700 | 2316341100 | 32400 | 32400 | 32400 | 32400 | 231 |
| 597 | 20230726 | 101600 | 2308856700 | 32600 | 32450 | 32600 | 32400 | 417 |
| 598 | 20230726 | 101500 | 2295317600 | 32500 | 32500 | 32500 | 32500 | 1000 |
| 599 | 20230726 | 101400 | 2262817600 | 32500 | 32650 | 32800 | 32500 | 944 |
| 600 | 20230726 | 101300 | 2232043950 | 32650 | 32650 | 32800 | 32600 | 1731 |
| 601 | 20230726 | 101200 | 2175506400 | 32800 | 32350 | 32800 | 32350 | 4939 |
| 602 | 20230726 | 101100 | 2014176250 | 32500 | 32550 | 32550 | 32400 | 1718 |
| 603 | 20230726 | 101000 | 1958468300 | 32450 | 32450 | 32500 | 32450 | 1027 |
| 604 | 20230726 | 100900 | 1925134650 | 32550 | 32500 | 32600 | 32450 | 937 |
| 605 | 20230726 | 100800 | 1894658400 | 32500 | 32500 | 32600 | 32400 | 381 |
| 606 | 20230726 | 100700 | 1882286050 | 32450 | 32600 | 32650 | 32400 | 854 |
| 607 | 20230726 | 100600 | 1854502950 | 32550 | 32700 | 32700 | 32550 | 1101 |
| 608 | 20230726 | 100500 | 1818588000 | 32700 | 32700 | 32750 | 32600 | 747 |
| 609 | 20230726 | 100400 | 1794190750 | 32700 | 32550 | 32750 | 32550 | 3551 |
| 610 | 20230726 | 100300 | 1678415950 | 32550 | 32600 | 32650 | 32500 | 3257 |
| 611 | 20230726 | 100200 | 1572413050 | 32650 | 32700 | 32750 | 32650 | 1218 |
| 612 | 20230726 | 100100 | 1532640650 | 32700 | 32650 | 32700 | 32600 | 586 |
| 613 | 20230726 | 100000 | 1513503400 | 32700 | 32750 | 32750 | 32700 | 116 |
| 614 | 20230726 | 095900 | 1509706350 | 32600 | 32550 | 32750 | 32550 | 1898 |
| 615 | 20230726 | 095800 | 1447656900 | 32700 | 32650 | 32700 | 32500 | 1479 |
| 616 | 20230726 | 095700 | 1399448450 | 32650 | 32750 | 32750 | 32650 | 1165 |
| 617 | 20230726 | 095600 | 1361346750 | 32750 | 32750 | 32950 | 32750 | 176 |
| 618 | 20230726 | 095500 | 1355569350 | 32950 | 32700 | 33000 | 32700 | 514 |
| 619 | 20230726 | 095400 | 1338618700 | 32750 | 32950 | 33000 | 32700 | 1581 |
| 620 | 20230726 | 095300 | 1286765250 | 32950 | 32950 | 32950 | 32900 | 249 |
| 621 | 20230726 | 095200 | 1278564700 | 33000 | 33150 | 33150 | 33000 | 1643 |
| 622 | 20230726 | 095100 | 1224149100 | 33150 | 33300 | 33300 | 33150 | 807 |
| 623 | 20230726 | 095000 | 1197327250 | 33350 | 33600 | 33600 | 33350 | 573 |
| 624 | 20230726 | 094900 | 1178188150 | 33400 | 33400 | 33500 | 33250 | 2509 |
| 625 | 20230726 | 094800 | 1094376250 | 33400 | 33050 | 33400 | 33050 | 2300 |
| 626 | 20230726 | 094700 | 1017864800 | 33400 | 33100 | 33400 | 32900 | 2879 |
| 627 | 20230726 | 094600 | 922877750 | 33100 | 33100 | 33100 | 33100 | 107 |
| 628 | 20230726 | 094500 | 919336050 | 33100 | 33300 | 33400 | 33000 | 859 |
| 629 | 20230726 | 094400 | 890868350 | 33300 | 33350 | 33350 | 33300 | 132 |
| 630 | 20230726 | 094300 | 886472700 | 33350 | 33200 | 33400 | 33200 | 1015 |
| 631 | 20230726 | 094200 | 852619950 | 33200 | 33250 | 33250 | 33200 | 714 |
| 632 | 20230726 | 094100 | 828900400 | 33250 | 33300 | 33300 | 33250 | 570 |
| 633 | 20230726 | 094000 | 809943650 | 33450 | 33300 | 33450 | 33300 | 154 |
| 634 | 20230726 | 093900 | 804799850 | 33300 | 33550 | 33550 | 33300 | 217 |
| 635 | 20230726 | 093800 | 797526350 | 33600 | 33550 | 33650 | 33550 | 364 |
| 636 | 20230726 | 093700 | 785291600 | 33650 | 33500 | 33650 | 33500 | 822 |
| 637 | 20230726 | 093600 | 757690850 | 33300 | 33350 | 33350 | 33250 | 101 |
| 638 | 20230726 | 093500 | 754324500 | 33350 | 33350 | 33350 | 33350 | 218 |
| 639 | 20230726 | 093400 | 747054200 | 33350 | 33550 | 33550 | 33350 | 200 |
| 640 | 20230726 | 093300 | 740382500 | 33350 | 33350 | 33350 | 33200 | 139 |
| 641 | 20230726 | 093200 | 735752100 | 33350 | 33350 | 33550 | 33200 | 689 |
| 642 | 20230726 | 093100 | 712774800 | 33350 | 33350 | 33550 | 33350 | 579 |
| 643 | 20230726 | 093000 | 693456200 | 33350 | 33350 | 33350 | 33350 | 183 |
| 644 | 20230726 | 092900 | 687353150 | 33350 | 33300 | 33400 | 33250 | 700 |
| 645 | 20230726 | 092800 | 664061400 | 33300 | 33550 | 33550 | 33300 | 277 |
| 646 | 20230726 | 092700 | 654817100 | 33550 | 33350 | 33550 | 33250 | 761 |
| 647 | 20230726 | 092600 | 629464550 | 33300 | 33150 | 33300 | 33150 | 243 |
| 648 | 20230726 | 092500 | 621390500 | 33000 | 33100 | 33200 | 32850 | 728 |
| 649 | 20230726 | 092400 | 597337900 | 33100 | 33200 | 33450 | 32700 | 1713 |
| 650 | 20230726 | 092300 | 540800100 | 33250 | 33500 | 33500 | 32900 | 1358 |
| 651 | 20230726 | 092200 | 495761800 | 33500 | 33750 | 33800 | 33500 | 1670 |
| 652 | 20230726 | 092100 | 439640100 | 33950 | 33750 | 33950 | 33750 | 4 |
| 653 | 20230726 | 092000 | 439504650 | 33750 | 33650 | 33750 | 33650 | 494 |
| 654 | 20230726 | 091900 | 422845850 | 33650 | 33750 | 33750 | 33650 | 175 |
| 655 | 20230726 | 091800 | 416954200 | 33800 | 33700 | 33800 | 33700 | 368 |
| 656 | 20230726 | 091700 | 404535750 | 33700 | 33700 | 33700 | 33650 | 389 |
| 657 | 20230726 | 091600 | 391427000 | 33700 | 33850 | 33850 | 33650 | 2128 |
| 658 | 20230726 | 091500 | 319679550 | 34050 | 33950 | 34050 | 33950 | 31 |
| 659 | 20230726 | 091400 | 318627000 | 33850 | 33850 | 33950 | 33850 | 56 |
| 660 | 20230726 | 091300 | 316727300 | 33950 | 33800 | 33950 | 33750 | 578 |
| 661 | 20230726 | 091200 | 297135950 | 33800 | 33900 | 33950 | 33750 | 155 |
| 662 | 20230726 | 091100 | 291892550 | 33900 | 33950 | 33950 | 33900 | 450 |
| 663 | 20230726 | 091000 | 276616000 | 34000 | 33900 | 34000 | 33900 | 19 |
| 664 | 20230726 | 090900 | 275970100 | 33750 | 33950 | 33950 | 33750 | 1611 |
| 665 | 20230726 | 090800 | 221434000 | 33950 | 34000 | 34000 | 33900 | 731 |
| 666 | 20230726 | 090700 | 196599400 | 34000 | 34000 | 34000 | 34000 | 54 |
| 667 | 20230726 | 090600 | 194763400 | 34150 | 34150 | 34150 | 34050 | 381 |
| 668 | 20230726 | 090500 | 181752350 | 34050 | 34000 | 34050 | 34000 | 121 |
| 669 | 20230726 | 090400 | 177632350 | 34000 | 33750 | 34150 | 33750 | 809 |
| 670 | 20230726 | 090300 | 150132400 | 33750 | 34150 | 34150 | 33750 | 3591 |
| 671 | 20230726 | 090200 | 28007050 | 34150 | 34100 | 34150 | 34050 | 230 |
| 672 | 20230726 | 090100 | 20163300 | 34100 | 34200 | 34200 | 34100 | 94 |
| 673 | 20230726 | 090000 | 16953300 | 34200 | 34250 | 34250 | 34150 | 495 |