37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 203100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 3 | 20230726 | 203000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20230726 | 202900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20230726 | 202800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20230726 | 202700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20230726 | 202600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20230726 | 202500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20230726 | 202400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20230726 | 202300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20230726 | 202200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20230726 | 202100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20230726 | 202000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20230726 | 201900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20230726 | 201800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20230726 | 201700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20230726 | 201600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20230726 | 201500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20230726 | 201400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20230726 | 201300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20230726 | 201200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20230726 | 201100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20230726 | 201000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20230726 | 200900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20230726 | 200800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20230726 | 200700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20230726 | 200600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20230726 | 200500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20230726 | 200400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20230726 | 200300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20230726 | 200200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20230726 | 200100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 33 | 20230726 | 200000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20230726 | 195900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20230726 | 195800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20230726 | 195700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20230726 | 195600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20230726 | 195500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20230726 | 195400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20230726 | 195300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20230726 | 195200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20230726 | 195100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20230726 | 195000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20230726 | 194900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20230726 | 194800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20230726 | 194700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20230726 | 194600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20230726 | 194500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20230726 | 194400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20230726 | 194300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20230726 | 194200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20230726 | 194100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20230726 | 194000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20230726 | 193900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20230726 | 193800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20230726 | 193700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20230726 | 193600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20230726 | 193500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20230726 | 193400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20230726 | 193300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20230726 | 193200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20230726 | 193100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 63 | 20230726 | 193000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20230726 | 192900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20230726 | 192800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20230726 | 192700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20230726 | 192600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20230726 | 192500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20230726 | 192400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20230726 | 192300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20230726 | 192200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20230726 | 192100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20230726 | 192000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20230726 | 191900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20230726 | 191800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20230726 | 191700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20230726 | 191600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20230726 | 191500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20230726 | 191400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20230726 | 191300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20230726 | 191200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20230726 | 191100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20230726 | 191000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20230726 | 190900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20230726 | 190800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20230726 | 190700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20230726 | 190600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20230726 | 190500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20230726 | 190400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20230726 | 190300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20230726 | 190200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20230726 | 190100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 93 | 20230726 | 190000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20230726 | 185900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20230726 | 185800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20230726 | 185700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20230726 | 185600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20230726 | 185500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20230726 | 185400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20230726 | 185300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20230726 | 185200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20230726 | 185100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20230726 | 185000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20230726 | 184900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20230726 | 184800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20230726 | 184700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20230726 | 184600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20230726 | 184500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20230726 | 184400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20230726 | 184300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20230726 | 184200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20230726 | 184100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20230726 | 184000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20230726 | 183900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20230726 | 183800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20230726 | 183700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20230726 | 183600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20230726 | 183500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20230726 | 183400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20230726 | 183300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20230726 | 183200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20230726 | 183100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 123 | 20230726 | 183000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20230726 | 182900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20230726 | 182800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20230726 | 182700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20230726 | 182600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20230726 | 182500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20230726 | 182400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20230726 | 182300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20230726 | 182200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20230726 | 182100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20230726 | 182000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20230726 | 181900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20230726 | 181800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20230726 | 181700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20230726 | 181600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20230726 | 181500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20230726 | 181400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20230726 | 181300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20230726 | 181200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20230726 | 181100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20230726 | 181000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20230726 | 180900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20230726 | 180800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20230726 | 180700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20230726 | 180600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20230726 | 180500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20230726 | 180400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20230726 | 180300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20230726 | 180200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20230726 | 180100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 153 | 20230726 | 180000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20230726 | 175900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20230726 | 175800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20230726 | 175700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20230726 | 175600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20230726 | 175500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20230726 | 175400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20230726 | 175300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20230726 | 175200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20230726 | 175100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20230726 | 175000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20230726 | 174900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20230726 | 174800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20230726 | 174700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20230726 | 174600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20230726 | 174500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20230726 | 174400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20230726 | 174300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20230726 | 174200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20230726 | 174100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20230726 | 174000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20230726 | 173900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20230726 | 173800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20230726 | 173700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20230726 | 173600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20230726 | 173500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20230726 | 173400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20230726 | 173300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20230726 | 173200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20230726 | 173100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 183 | 20230726 | 173000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20230726 | 172900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20230726 | 172800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20230726 | 172700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20230726 | 172600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20230726 | 172500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20230726 | 172400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20230726 | 172300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20230726 | 172200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20230726 | 172100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20230726 | 172000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20230726 | 171900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20230726 | 171800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20230726 | 171700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20230726 | 171600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20230726 | 171500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20230726 | 171400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20230726 | 171300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20230726 | 171200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20230726 | 171100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20230726 | 171000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20230726 | 170900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20230726 | 170800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20230726 | 170700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20230726 | 170600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20230726 | 170500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20230726 | 170400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20230726 | 170300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20230726 | 170200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20230726 | 170100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 213 | 20230726 | 170000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20230726 | 165900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20230726 | 165800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20230726 | 165700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20230726 | 165600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20230726 | 165500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20230726 | 165400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20230726 | 165300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20230726 | 165200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20230726 | 165100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20230726 | 165000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20230726 | 164900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20230726 | 164800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20230726 | 164700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20230726 | 164600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20230726 | 164500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20230726 | 164400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20230726 | 164300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20230726 | 164200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20230726 | 164100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20230726 | 164000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20230726 | 163900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20230726 | 163800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20230726 | 163700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20230726 | 163600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20230726 | 163500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20230726 | 163400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20230726 | 163300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20230726 | 163200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20230726 | 163100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 243 | 20230726 | 163000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20230726 | 162900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20230726 | 162800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20230726 | 162700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20230726 | 162600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 248 | 20230726 | 162500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 249 | 20230726 | 162400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 250 | 20230726 | 162300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20230726 | 162200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 252 | 20230726 | 162100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 253 | 20230726 | 162000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 254 | 20230726 | 161900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 255 | 20230726 | 161800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 256 | 20230726 | 161700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 257 | 20230726 | 161600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 258 | 20230726 | 161500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 259 | 20230726 | 161400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 260 | 20230726 | 161300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 261 | 20230726 | 161200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 262 | 20230726 | 161100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 263 | 20230726 | 161000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 264 | 20230726 | 160900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 265 | 20230726 | 160800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 266 | 20230726 | 160700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 267 | 20230726 | 160600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 268 | 20230726 | 160500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 269 | 20230726 | 160400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 270 | 20230726 | 160300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 271 | 20230726 | 160200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 272 | 20230726 | 160100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 273 | 20230726 | 160000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 274 | 20230726 | 155900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 275 | 20230726 | 155800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 276 | 20230726 | 155700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 277 | 20230726 | 155600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 278 | 20230726 | 155500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 279 | 20230726 | 155400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 280 | 20230726 | 155300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 281 | 20230726 | 155200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 282 | 20230726 | 155100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 283 | 20230726 | 155000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 284 | 20230726 | 154900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 285 | 20230726 | 154800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 286 | 20230726 | 154700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 287 | 20230726 | 154600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 288 | 20230726 | 154500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 289 | 20230726 | 154400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 290 | 20230726 | 154300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 291 | 20230726 | 154200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 292 | 20230726 | 154100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 293 | 20230726 | 154000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 294 | 20230726 | 153900 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 295 | 20230726 | 153800 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 296 | 20230726 | 153700 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 297 | 20230726 | 153600 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 298 | 20230726 | 153500 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 299 | 20230726 | 153400 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 300 | 20230726 | 153300 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 301 | 20230726 | 153200 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 302 | 20230726 | 153100 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 303 | 20230726 | 153000 | 8138786000 | 32200 | 32200 | 32200 | 32200 | 4216 |
| 304 | 20230726 | 152900 | 8003030800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 305 | 20230726 | 152800 | 8003030800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 306 | 20230726 | 152700 | 8003030800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 307 | 20230726 | 152600 | 8003030800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 308 | 20230726 | 152500 | 8003030800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 309 | 20230726 | 152400 | 8003030800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 310 | 20230726 | 152300 | 8003030800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 311 | 20230726 | 152200 | 8003030800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 312 | 20230726 | 152100 | 8003030800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 313 | 20230726 | 152000 | 8003030800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 314 | 20230726 | 151900 | 8003030800 | 32450 | 32300 | 32450 | 32300 | 1720 |
| 315 | 20230726 | 151800 | 7947220700 | 32450 | 32450 | 32450 | 32350 | 2093 |
| 316 | 20230726 | 151700 | 7879306150 | 32450 | 32400 | 32450 | 32300 | 193 |
| 317 | 20230726 | 151600 | 7873047500 | 32450 | 32400 | 32450 | 32300 | 201 |
| 318 | 20230726 | 151500 | 7866548150 | 32300 | 32300 | 32450 | 32300 | 592 |
| 319 | 20230726 | 151400 | 7847372750 | 32300 | 32250 | 32350 | 32200 | 137 |
| 320 | 20230726 | 151300 | 7842950100 | 32300 | 32250 | 32300 | 32200 | 118 |
| 321 | 20230726 | 151200 | 7839144900 | 32300 | 32250 | 32300 | 32250 | 179 |
| 322 | 20230726 | 151100 | 7833372050 | 32300 | 32400 | 32400 | 32250 | 117 |
| 323 | 20230726 | 151000 | 7829596300 | 32400 | 32450 | 32450 | 32350 | 1052 |
| 324 | 20230726 | 150900 | 7795463950 | 32400 | 32400 | 32450 | 32350 | 89 |
| 325 | 20230726 | 150800 | 7792580400 | 32450 | 32300 | 32450 | 32300 | 221 |
| 326 | 20230726 | 150700 | 7785432700 | 32350 | 32300 | 32350 | 32250 | 687 |
| 327 | 20230726 | 150600 | 7763224850 | 32350 | 32350 | 32450 | 32300 | 1136 |
| 328 | 20230726 | 150500 | 7726405150 | 32350 | 32450 | 32450 | 32300 | 329 |
| 329 | 20230726 | 150400 | 7715754650 | 32450 | 32550 | 32650 | 32400 | 648 |
| 330 | 20230726 | 150300 | 7694691250 | 32550 | 32450 | 32550 | 32450 | 147 |
| 331 | 20230726 | 150200 | 7689919350 | 32500 | 32450 | 32500 | 32450 | 186 |
| 332 | 20230726 | 150100 | 7683883600 | 32450 | 32550 | 32550 | 32350 | 62 |
| 333 | 20230726 | 150000 | 7681876400 | 32350 | 32550 | 32550 | 32350 | 845 |
| 334 | 20230726 | 145900 | 7654407500 | 32600 | 32800 | 32800 | 32600 | 387 |
| 335 | 20230726 | 145800 | 7641750800 | 32800 | 32700 | 32800 | 32600 | 368 |
| 336 | 20230726 | 145700 | 7629718250 | 32800 | 32800 | 32800 | 32600 | 622 |
| 337 | 20230726 | 145600 | 7609378400 | 32900 | 32900 | 32900 | 32900 | 579 |
| 338 | 20230726 | 145500 | 7590329300 | 32850 | 32900 | 32900 | 32850 | 256 |
| 339 | 20230726 | 145400 | 7581910750 | 32900 | 32850 | 32900 | 32850 | 40 |
| 340 | 20230726 | 145300 | 7580596050 | 32900 | 32900 | 32900 | 32900 | 157 |
| 341 | 20230726 | 145200 | 7575430750 | 32900 | 32900 | 32900 | 32850 | 879 |
| 342 | 20230726 | 145100 | 7546513000 | 32900 | 32900 | 32900 | 32850 | 423 |
| 343 | 20230726 | 145000 | 7532599400 | 32850 | 32650 | 32900 | 32650 | 180 |
| 344 | 20230726 | 144900 | 7526695500 | 32800 | 33050 | 33050 | 32700 | 683 |
| 345 | 20230726 | 144800 | 7504277950 | 32950 | 33050 | 33250 | 32950 | 1004 |
| 346 | 20230726 | 144700 | 7471027350 | 33050 | 33150 | 33250 | 33050 | 156 |
| 347 | 20230726 | 144600 | 7465866050 | 33200 | 33300 | 33450 | 33200 | 158 |
| 348 | 20230726 | 144500 | 7460597300 | 33250 | 33300 | 33300 | 33150 | 301 |
| 349 | 20230726 | 144400 | 7450594950 | 33400 | 33100 | 33450 | 33100 | 1162 |
| 350 | 20230726 | 144300 | 7411814300 | 33200 | 33200 | 33200 | 33200 | 1 |
| 351 | 20230726 | 144200 | 7411781100 | 33100 | 33250 | 33250 | 33100 | 842 |
| 352 | 20230726 | 144100 | 7383870850 | 33300 | 33450 | 33450 | 33300 | 248 |
| 353 | 20230726 | 144000 | 7375599800 | 33350 | 33350 | 33350 | 33350 | 1 |
| 354 | 20230726 | 143900 | 7375566450 | 33500 | 33550 | 33550 | 33400 | 415 |
| 355 | 20230726 | 143800 | 7361682950 | 33450 | 33450 | 33450 | 33450 | 21 |
| 356 | 20230726 | 143700 | 7360980500 | 33600 | 33550 | 33600 | 33400 | 217 |
| 357 | 20230726 | 143600 | 7353703200 | 33500 | 33600 | 33600 | 33500 | 61 |
| 358 | 20230726 | 143500 | 7351657300 | 33600 | 33650 | 33650 | 33600 | 180 |
| 359 | 20230726 | 143400 | 7345601250 | 33650 | 33250 | 33650 | 33250 | 1285 |
| 360 | 20230726 | 143300 | 7302605550 | 33250 | 33300 | 33300 | 33250 | 4 |
| 361 | 20230726 | 143200 | 7302472500 | 33250 | 33200 | 33300 | 33200 | 77 |
| 362 | 20230726 | 143100 | 7299913500 | 33200 | 33250 | 33300 | 33200 | 110 |
| 363 | 20230726 | 143000 | 7296258500 | 33300 | 33350 | 33400 | 33300 | 153 |
| 364 | 20230726 | 142900 | 7291159200 | 33350 | 33350 | 33350 | 33350 | 5 |
| 365 | 20230726 | 142800 | 7290992450 | 33400 | 33350 | 33400 | 33350 | 44 |
| 366 | 20230726 | 142700 | 7289525000 | 33300 | 33350 | 33350 | 33250 | 77 |
| 367 | 20230726 | 142600 | 7286957700 | 33350 | 33300 | 33350 | 33250 | 868 |
| 368 | 20230726 | 142500 | 7258013200 | 33350 | 33100 | 33350 | 33100 | 240 |
| 369 | 20230726 | 142400 | 7250058900 | 33100 | 33200 | 33350 | 33100 | 284 |
| 370 | 20230726 | 142300 | 7240633750 | 33200 | 32750 | 33200 | 32750 | 177 |
| 371 | 20230726 | 142200 | 7234819150 | 32750 | 32750 | 32750 | 32750 | 54 |
| 372 | 20230726 | 142100 | 7233050650 | 32750 | 32800 | 32800 | 32550 | 676 |
| 373 | 20230726 | 142000 | 7210957400 | 32800 | 33250 | 33250 | 32800 | 756 |
| 374 | 20230726 | 141900 | 7185982350 | 33350 | 33300 | 33350 | 33250 | 436 |
| 375 | 20230726 | 141800 | 7171444400 | 33350 | 33150 | 33350 | 33150 | 267 |
| 376 | 20230726 | 141700 | 7162570200 | 33250 | 33350 | 33500 | 33100 | 753 |
| 377 | 20230726 | 141600 | 7137500100 | 33150 | 32200 | 33400 | 32200 | 2687 |
| 378 | 20230726 | 141500 | 7049364750 | 32200 | 32100 | 32200 | 32100 | 44 |
| 379 | 20230726 | 141400 | 7047952150 | 32100 | 32050 | 32100 | 31950 | 58 |
| 380 | 20230726 | 141300 | 7046095700 | 31950 | 32000 | 32100 | 31950 | 139 |
| 381 | 20230726 | 141200 | 7041648100 | 31950 | 31900 | 31950 | 31850 | 437 |
| 382 | 20230726 | 141100 | 7027709700 | 31900 | 31950 | 32000 | 31900 | 138 |
| 383 | 20230726 | 141000 | 7023297550 | 31950 | 32100 | 32100 | 31950 | 464 |
| 384 | 20230726 | 140900 | 7008457900 | 32100 | 32350 | 32350 | 32100 | 272 |
| 385 | 20230726 | 140800 | 6999697850 | 32250 | 32000 | 32400 | 32000 | 497 |
| 386 | 20230726 | 140700 | 6983754150 | 32000 | 32150 | 32150 | 31950 | 309 |
| 387 | 20230726 | 140600 | 6973842800 | 32200 | 32250 | 32250 | 32200 | 134 |
| 388 | 20230726 | 140500 | 6969521350 | 32300 | 32350 | 32350 | 32300 | 376 |
| 389 | 20230726 | 140400 | 6957375200 | 32350 | 32450 | 32450 | 32350 | 36 |
| 390 | 20230726 | 140300 | 6956208900 | 32400 | 32250 | 32450 | 32250 | 206 |
| 391 | 20230726 | 140200 | 6949533450 | 32400 | 32450 | 32800 | 31400 | 1542 |
| 392 | 20230726 | 140100 | 6900051350 | 32200 | 31900 | 32200 | 31900 | 2457 |
| 393 | 20230726 | 140000 | 6821381900 | 31900 | 32150 | 32200 | 31900 | 1707 |
| 394 | 20230726 | 135900 | 6766657050 | 32150 | 32150 | 32150 | 32150 | 203 |
| 395 | 20230726 | 135800 | 6760130600 | 32150 | 32150 | 32150 | 32100 | 107 |
| 396 | 20230726 | 135700 | 6756693850 | 32150 | 32100 | 32300 | 32100 | 207 |
| 397 | 20230726 | 135600 | 6750020150 | 32100 | 32150 | 32250 | 32100 | 840 |
| 398 | 20230726 | 135500 | 6723003300 | 32150 | 32300 | 32300 | 32150 | 717 |
| 399 | 20230726 | 135400 | 6699912900 | 32300 | 32450 | 32450 | 32250 | 1703 |
| 400 | 20230726 | 135300 | 6644824150 | 32500 | 32700 | 32700 | 32500 | 1808 |
| 401 | 20230726 | 135200 | 6585908350 | 32700 | 32750 | 32850 | 32700 | 453 |
| 402 | 20230726 | 135100 | 6571071050 | 32750 | 32650 | 32750 | 32650 | 307 |
| 403 | 20230726 | 135000 | 6561026700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 404 | 20230726 | 134900 | 6561026700 | 32650 | 32450 | 32650 | 32450 | 739 |
| 405 | 20230726 | 134800 | 6536998250 | 32500 | 32450 | 32500 | 32450 | 625 |
| 406 | 20230726 | 134700 | 6516694000 | 32500 | 32550 | 32700 | 32500 | 3120 |
| 407 | 20230726 | 134600 | 6415114800 | 32550 | 32650 | 32650 | 32550 | 599 |
| 408 | 20230726 | 134500 | 6395589950 | 32700 | 32750 | 32750 | 32700 | 723 |
| 409 | 20230726 | 134400 | 6371936250 | 32750 | 33100 | 33100 | 32700 | 1263 |
| 410 | 20230726 | 134300 | 6330412350 | 33100 | 32900 | 33450 | 32900 | 296 |
| 411 | 20230726 | 134200 | 6320598900 | 33000 | 32750 | 33100 | 32750 | 1116 |
| 412 | 20230726 | 134100 | 6283890750 | 32700 | 32750 | 32800 | 32700 | 444 |
| 413 | 20230726 | 134000 | 6269348400 | 32750 | 32900 | 32900 | 32700 | 2901 |
| 414 | 20230726 | 133900 | 6174195850 | 32850 | 32950 | 32950 | 32850 | 4584 |
| 415 | 20230726 | 133800 | 6023358500 | 32950 | 33050 | 33050 | 32950 | 457 |
| 416 | 20230726 | 133700 | 6008280850 | 33050 | 33050 | 33100 | 33000 | 361 |
| 417 | 20230726 | 133600 | 5996355200 | 33050 | 33050 | 33100 | 33000 | 4606 |
| 418 | 20230726 | 133500 | 5844321200 | 33100 | 33350 | 33350 | 33100 | 1247 |
| 419 | 20230726 | 133400 | 5802891850 | 33400 | 33550 | 33550 | 33400 | 940 |
| 420 | 20230726 | 133300 | 5771455150 | 33550 | 33550 | 33600 | 33500 | 132 |
| 421 | 20230726 | 133200 | 5767026550 | 33500 | 33500 | 33500 | 33500 | 8 |
| 422 | 20230726 | 133100 | 5766758550 | 33500 | 33550 | 33600 | 33500 | 222 |
| 423 | 20230726 | 133000 | 5759317500 | 33500 | 33500 | 33500 | 33500 | 365 |
| 424 | 20230726 | 132900 | 5747090000 | 33550 | 33550 | 33600 | 33550 | 100 |
| 425 | 20230726 | 132800 | 5743734600 | 33550 | 33550 | 33550 | 33500 | 60 |
| 426 | 20230726 | 132700 | 5741721950 | 33600 | 33600 | 33650 | 33600 | 12 |
| 427 | 20230726 | 132600 | 5741318700 | 33600 | 33600 | 33600 | 33600 | 15 |
| 428 | 20230726 | 132500 | 5740814700 | 33650 | 33700 | 33750 | 33650 | 30 |
| 429 | 20230726 | 132400 | 5739804450 | 33700 | 33600 | 33700 | 33600 | 60 |
| 430 | 20230726 | 132300 | 5737784550 | 33550 | 33750 | 33900 | 33550 | 39 |
| 431 | 20230726 | 132200 | 5736471600 | 34000 | 33550 | 34000 | 33500 | 183 |
| 432 | 20230726 | 132100 | 5730278300 | 33650 | 33650 | 33650 | 33650 | 5 |
| 433 | 20230726 | 132000 | 5730110050 | 33650 | 33900 | 33900 | 33600 | 111 |
| 434 | 20230726 | 131900 | 5726361700 | 33700 | 33550 | 33800 | 33550 | 158 |
| 435 | 20230726 | 131800 | 5721044250 | 33600 | 33600 | 33600 | 33600 | 7 |
| 436 | 20230726 | 131700 | 5720809050 | 33600 | 33650 | 33650 | 33600 | 33 |
| 437 | 20230726 | 131600 | 5719698700 | 33500 | 33650 | 33700 | 33500 | 453 |
| 438 | 20230726 | 131500 | 5704514050 | 33700 | 33300 | 33700 | 33300 | 1379 |
| 439 | 20230726 | 131400 | 5658155500 | 33250 | 33250 | 33300 | 33250 | 58 |
| 440 | 20230726 | 131300 | 5656226950 | 33200 | 33050 | 33200 | 33050 | 471 |
| 441 | 20230726 | 131200 | 5640613250 | 33100 | 33100 | 33150 | 33000 | 1356 |
| 442 | 20230726 | 131100 | 5595778650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 443 | 20230726 | 131000 | 5595778650 | 33100 | 33050 | 33100 | 33000 | 463 |
| 444 | 20230726 | 130900 | 5580470100 | 33050 | 33000 | 33050 | 33000 | 17 |
| 445 | 20230726 | 130800 | 5579908850 | 33000 | 33000 | 33000 | 33000 | 449 |
| 446 | 20230726 | 130700 | 5565091850 | 33000 | 33000 | 33000 | 33000 | 151 |
| 447 | 20230726 | 130600 | 5560108850 | 33050 | 33050 | 33050 | 33050 | 12 |
| 448 | 20230726 | 130500 | 5559712250 | 33050 | 33050 | 33050 | 33000 | 84 |
| 449 | 20230726 | 130400 | 5556938550 | 33050 | 33000 | 33050 | 33000 | 90 |
| 450 | 20230726 | 130300 | 5553965600 | 33000 | 33000 | 33000 | 33000 | 100 |
| 451 | 20230726 | 130200 | 5550665600 | 33050 | 33050 | 33050 | 33000 | 2069 |
| 452 | 20230726 | 130100 | 5482337900 | 33100 | 33150 | 33150 | 33100 | 853 |
| 453 | 20230726 | 130000 | 5454096950 | 33150 | 33200 | 33200 | 33150 | 76 |
| 454 | 20230726 | 125900 | 5451574200 | 33200 | 33200 | 33200 | 33200 | 46 |
| 455 | 20230726 | 125800 | 5450047000 | 33250 | 33250 | 33250 | 33200 | 51 |
| 456 | 20230726 | 125700 | 5448353450 | 33300 | 33150 | 33300 | 33150 | 1792 |
| 457 | 20230726 | 125600 | 5388933500 | 33150 | 33200 | 33200 | 33150 | 132 |
| 458 | 20230726 | 125500 | 5384551950 | 33100 | 33200 | 33350 | 33100 | 959 |
| 459 | 20230726 | 125400 | 5352703500 | 33200 | 33350 | 33350 | 33100 | 2480 |
| 460 | 20230726 | 125300 | 5270500400 | 33250 | 33500 | 33500 | 33250 | 728 |
| 461 | 20230726 | 125200 | 5246189000 | 33550 | 33600 | 33600 | 33550 | 23 |
| 462 | 20230726 | 125100 | 5245416850 | 33600 | 33550 | 33600 | 33550 | 29 |
| 463 | 20230726 | 125000 | 5244443850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 464 | 20230726 | 124900 | 5244443850 | 33600 | 33600 | 33650 | 33550 | 91 |
| 465 | 20230726 | 124800 | 5241385300 | 33600 | 33450 | 33600 | 33450 | 87 |
| 466 | 20230726 | 124700 | 5238471350 | 33400 | 33250 | 33450 | 33250 | 242 |
| 467 | 20230726 | 124600 | 5230383900 | 33250 | 33250 | 33250 | 33250 | 32 |
| 468 | 20230726 | 124500 | 5229319900 | 33250 | 33250 | 33250 | 33250 | 26 |
| 469 | 20230726 | 124400 | 5228455400 | 33300 | 33300 | 33300 | 33300 | 102 |
| 470 | 20230726 | 124300 | 5225058800 | 33300 | 33200 | 33300 | 33200 | 184 |
| 471 | 20230726 | 124200 | 5218947550 | 33200 | 33200 | 33250 | 33200 | 209 |
| 472 | 20230726 | 124100 | 5212008500 | 33250 | 33250 | 33250 | 33200 | 257 |
| 473 | 20230726 | 124000 | 5203463350 | 33250 | 33300 | 33300 | 33250 | 78 |
| 474 | 20230726 | 123900 | 5200869450 | 33300 | 33300 | 33300 | 33300 | 54 |
| 475 | 20230726 | 123800 | 5199071250 | 33350 | 33250 | 33350 | 33250 | 122 |
| 476 | 20230726 | 123700 | 5195009900 | 33300 | 33250 | 33300 | 33200 | 336 |
| 477 | 20230726 | 123600 | 5183837850 | 33250 | 33300 | 33300 | 33250 | 93 |
| 478 | 20230726 | 123500 | 5180745000 | 33250 | 33300 | 33300 | 33200 | 568 |
| 479 | 20230726 | 123400 | 5161857850 | 33300 | 33300 | 33300 | 33300 | 213 |
| 480 | 20230726 | 123300 | 5154764950 | 33300 | 33350 | 33400 | 33300 | 713 |
| 481 | 20230726 | 123200 | 5131019100 | 33350 | 33350 | 33350 | 33300 | 210 |
| 482 | 20230726 | 123100 | 5124016300 | 33450 | 33450 | 33450 | 33450 | 5 |
| 483 | 20230726 | 123000 | 5123849050 | 33450 | 33450 | 33450 | 33450 | 1 |
| 484 | 20230726 | 122900 | 5123815600 | 33550 | 33550 | 33550 | 33550 | 1 |
| 485 | 20230726 | 122800 | 5123782050 | 33450 | 33400 | 33450 | 33400 | 3 |
| 486 | 20230726 | 122700 | 5123681800 | 33400 | 33450 | 33450 | 33400 | 26 |
| 487 | 20230726 | 122600 | 5122813350 | 33400 | 33300 | 33400 | 33300 | 110 |
| 488 | 20230726 | 122500 | 5119143250 | 33300 | 33450 | 33450 | 33300 | 236 |
| 489 | 20230726 | 122400 | 5111273300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 490 | 20230726 | 122300 | 5111273300 | 33450 | 33350 | 33550 | 33350 | 422 |
| 491 | 20230726 | 122200 | 5097156350 | 33350 | 33300 | 33350 | 33300 | 49 |
| 492 | 20230726 | 122100 | 5095522900 | 33300 | 33400 | 33400 | 33300 | 44 |
| 493 | 20230726 | 122000 | 5094055500 | 33400 | 33400 | 33400 | 33400 | 160 |
| 494 | 20230726 | 121900 | 5088711500 | 33400 | 33400 | 33400 | 33400 | 169 |
| 495 | 20230726 | 121800 | 5083066900 | 33400 | 33500 | 33500 | 33400 | 622 |
| 496 | 20230726 | 121700 | 5062262000 | 33500 | 33800 | 33800 | 33450 | 297 |
| 497 | 20230726 | 121600 | 5052308900 | 33400 | 33350 | 33400 | 33350 | 387 |
| 498 | 20230726 | 121500 | 5039402050 | 33350 | 33450 | 33450 | 33350 | 736 |
| 499 | 20230726 | 121400 | 5014812550 | 33450 | 33450 | 33500 | 33450 | 37 |
| 500 | 20230726 | 121300 | 5013574400 | 33500 | 33450 | 33500 | 33450 | 1028 |
| 501 | 20230726 | 121200 | 4979187750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 502 | 20230726 | 121100 | 4979187750 | 33450 | 33450 | 33450 | 33450 | 26 |
| 503 | 20230726 | 121000 | 4978318050 | 33500 | 33450 | 33500 | 33450 | 56 |
| 504 | 20230726 | 120900 | 4976443350 | 33500 | 33450 | 33500 | 33450 | 101 |
| 505 | 20230726 | 120800 | 4973064850 | 33450 | 33500 | 33500 | 33450 | 29 |
| 506 | 20230726 | 120700 | 4972094650 | 33500 | 33500 | 33500 | 33500 | 1 |
| 507 | 20230726 | 120600 | 4972061150 | 33500 | 33450 | 33750 | 33450 | 166 |
| 508 | 20230726 | 120500 | 4966499950 | 33450 | 33450 | 33500 | 33450 | 56 |
| 509 | 20230726 | 120400 | 4964626700 | 33500 | 33450 | 33500 | 33450 | 289 |
| 510 | 20230726 | 120300 | 4954957050 | 33450 | 33450 | 33450 | 33450 | 28 |
| 511 | 20230726 | 120200 | 4954020450 | 33500 | 33550 | 33550 | 33500 | 13 |
| 512 | 20230726 | 120100 | 4953584900 | 33550 | 33500 | 33550 | 33500 | 77 |
| 513 | 20230726 | 120000 | 4951002900 | 33500 | 33500 | 33500 | 33500 | 2 |
| 514 | 20230726 | 115900 | 4950935900 | 33600 | 33600 | 33600 | 33600 | 10 |
| 515 | 20230726 | 115800 | 4950599900 | 33450 | 33600 | 33650 | 33450 | 1027 |
| 516 | 20230726 | 115700 | 4916208200 | 33800 | 33500 | 33800 | 33500 | 8 |
| 517 | 20230726 | 115600 | 4915939900 | 33450 | 33450 | 33450 | 33450 | 140 |
| 518 | 20230726 | 115500 | 4911256900 | 33400 | 33400 | 33400 | 33400 | 126 |
| 519 | 20230726 | 115400 | 4907048500 | 33450 | 33550 | 33550 | 33450 | 231 |
| 520 | 20230726 | 115300 | 4899320050 | 33600 | 33400 | 33600 | 33350 | 635 |
| 521 | 20230726 | 115200 | 4878116800 | 33400 | 33550 | 33550 | 33350 | 1270 |
| 522 | 20230726 | 115100 | 4835588100 | 33550 | 33600 | 34000 | 33550 | 1661 |
| 523 | 20230726 | 115000 | 4779736450 | 33650 | 33600 | 33650 | 33550 | 400 |
| 524 | 20230726 | 114900 | 4766294400 | 33600 | 33600 | 33600 | 33600 | 63 |
| 525 | 20230726 | 114800 | 4764177600 | 33650 | 33650 | 33650 | 33650 | 128 |
| 526 | 20230726 | 114700 | 4759870400 | 33700 | 33700 | 33700 | 33700 | 109 |
| 527 | 20230726 | 114600 | 4756197100 | 33650 | 33800 | 33800 | 33650 | 97 |
| 528 | 20230726 | 114500 | 4752923900 | 33800 | 33850 | 33900 | 33800 | 202 |
| 529 | 20230726 | 114400 | 4746076400 | 33750 | 33900 | 33900 | 33750 | 51 |
| 530 | 20230726 | 114300 | 4744351500 | 33850 | 33850 | 33900 | 33850 | 85 |
| 531 | 20230726 | 114200 | 4741474200 | 33850 | 34000 | 34000 | 33850 | 75 |
| 532 | 20230726 | 114100 | 4738930850 | 33900 | 33900 | 34000 | 33850 | 180 |
| 533 | 20230726 | 114000 | 4732818800 | 33900 | 33800 | 33900 | 33800 | 57 |
| 534 | 20230726 | 113900 | 4730890000 | 33650 | 33750 | 33750 | 33650 | 136 |
| 535 | 20230726 | 113800 | 4726303650 | 33750 | 33700 | 33750 | 33700 | 35 |
| 536 | 20230726 | 113700 | 4725122700 | 33700 | 33750 | 33750 | 33700 | 24 |
| 537 | 20230726 | 113600 | 4724313750 | 33800 | 33800 | 33800 | 33800 | 1 |
| 538 | 20230726 | 113500 | 4724279950 | 33800 | 33700 | 33800 | 33650 | 51 |
| 539 | 20230726 | 113400 | 4722561300 | 33700 | 33600 | 33700 | 33600 | 64 |
| 540 | 20230726 | 113300 | 4720409250 | 33600 | 33500 | 33600 | 33500 | 377 |
| 541 | 20230726 | 113200 | 4707766250 | 33500 | 33500 | 33550 | 33500 | 21 |
| 542 | 20230726 | 113100 | 4707062650 | 33600 | 33600 | 33800 | 33600 | 640 |
| 543 | 20230726 | 113000 | 4685537900 | 33500 | 33500 | 33500 | 33450 | 576 |
| 544 | 20230726 | 112900 | 4666243400 | 33450 | 33450 | 33450 | 33400 | 133 |
| 545 | 20230726 | 112800 | 4661795900 | 33450 | 33400 | 33450 | 33400 | 50 |
| 546 | 20230726 | 112700 | 4660125150 | 33500 | 33300 | 33500 | 33300 | 401 |
| 547 | 20230726 | 112600 | 4646726300 | 33450 | 33500 | 33700 | 33100 | 1089 |
| 548 | 20230726 | 112500 | 4610460400 | 33600 | 33200 | 33600 | 33200 | 1768 |
| 549 | 20230726 | 112400 | 4551555750 | 33250 | 33450 | 33450 | 33200 | 1065 |
| 550 | 20230726 | 112300 | 4516098100 | 33400 | 33450 | 33450 | 33400 | 18 |
| 551 | 20230726 | 112200 | 4515496600 | 33450 | 33450 | 33450 | 33450 | 6 |
| 552 | 20230726 | 112100 | 4515295900 | 33400 | 33400 | 33400 | 33400 | 44 |
| 553 | 20230726 | 112000 | 4513826300 | 33400 | 33350 | 33400 | 33300 | 108 |
| 554 | 20230726 | 111900 | 4510225450 | 33350 | 33400 | 33400 | 33350 | 41 |
| 555 | 20230726 | 111800 | 4508856900 | 33400 | 33350 | 33400 | 33350 | 93 |
| 556 | 20230726 | 111700 | 4505750950 | 33350 | 33400 | 33400 | 33350 | 36 |
| 557 | 20230726 | 111600 | 4504549850 | 33400 | 33350 | 33400 | 33350 | 116 |
| 558 | 20230726 | 111500 | 4500677400 | 33350 | 33250 | 33350 | 33250 | 184 |
| 559 | 20230726 | 111400 | 4494541350 | 33350 | 33250 | 33350 | 33250 | 60 |
| 560 | 20230726 | 111300 | 4492545850 | 33250 | 33300 | 33300 | 33200 | 1029 |
| 561 | 20230726 | 111200 | 4458357000 | 33300 | 33400 | 33400 | 33250 | 1088 |
| 562 | 20230726 | 111100 | 4422145800 | 33300 | 33500 | 33500 | 33300 | 1527 |
| 563 | 20230726 | 111000 | 4371209800 | 33500 | 33450 | 33500 | 33450 | 99 |
| 564 | 20230726 | 110900 | 4367896350 | 33450 | 33350 | 33450 | 33350 | 207 |
| 565 | 20230726 | 110800 | 4360990950 | 33400 | 33350 | 33400 | 33200 | 577 |
| 566 | 20230726 | 110700 | 4341775350 | 33300 | 33400 | 33450 | 33300 | 1078 |
| 567 | 20230726 | 110600 | 4305799350 | 33400 | 33600 | 33600 | 33400 | 3804 |
| 568 | 20230726 | 110500 | 4178353900 | 33650 | 33750 | 33750 | 33650 | 26 |
| 569 | 20230726 | 110400 | 4177477700 | 33750 | 33650 | 33750 | 33600 | 209 |
| 570 | 20230726 | 110300 | 4170438400 | 33650 | 33600 | 33650 | 33550 | 120 |
| 571 | 20230726 | 110200 | 4166405700 | 33600 | 33650 | 33650 | 33550 | 651 |
| 572 | 20230726 | 110100 | 4144556300 | 33600 | 33650 | 33650 | 33600 | 146 |
| 573 | 20230726 | 110000 | 4139645950 | 33600 | 33700 | 33700 | 33600 | 632 |
| 574 | 20230726 | 105900 | 4118397750 | 33700 | 33700 | 33700 | 33650 | 89 |
| 575 | 20230726 | 105800 | 4115401450 | 33700 | 33650 | 33700 | 33600 | 265 |
| 576 | 20230726 | 105700 | 4106487550 | 33650 | 33650 | 33650 | 33650 | 132 |
| 577 | 20230726 | 105600 | 4102045750 | 33700 | 33750 | 33750 | 33700 | 152 |
| 578 | 20230726 | 105500 | 4096919750 | 33750 | 33750 | 33800 | 33750 | 157 |
| 579 | 20230726 | 105400 | 4091616100 | 33750 | 33850 | 33850 | 33750 | 659 |
| 580 | 20230726 | 105300 | 4069356900 | 33850 | 34050 | 34050 | 33850 | 79 |
| 581 | 20230726 | 105200 | 4066672450 | 34050 | 34050 | 34100 | 34000 | 531 |
| 582 | 20230726 | 105100 | 4048584950 | 34000 | 34100 | 34200 | 34000 | 530 |
| 583 | 20230726 | 105000 | 4030545650 | 34100 | 33600 | 34100 | 33600 | 1508 |
| 584 | 20230726 | 104900 | 3979448950 | 33550 | 33700 | 33700 | 33550 | 61 |
| 585 | 20230726 | 104800 | 3977401800 | 33600 | 33650 | 33650 | 33550 | 1428 |
| 586 | 20230726 | 104700 | 3929449350 | 33650 | 33700 | 33700 | 33650 | 1578 |
| 587 | 20230726 | 104600 | 3876287500 | 33700 | 33750 | 33750 | 33700 | 172 |
| 588 | 20230726 | 104500 | 3870491050 | 33800 | 33850 | 33850 | 33800 | 740 |
| 589 | 20230726 | 104400 | 3845469950 | 33850 | 33900 | 33900 | 33850 | 42 |
| 590 | 20230726 | 104300 | 3844048150 | 33900 | 33900 | 33900 | 33900 | 267 |
| 591 | 20230726 | 104200 | 3834996850 | 33900 | 34050 | 34050 | 33900 | 412 |
| 592 | 20230726 | 104100 | 3821008550 | 34000 | 33800 | 34000 | 33800 | 642 |
| 593 | 20230726 | 104000 | 3799197250 | 33850 | 33850 | 33900 | 33800 | 253 |
| 594 | 20230726 | 103900 | 3790640350 | 33800 | 33800 | 33850 | 33800 | 86 |
| 595 | 20230726 | 103800 | 3787733500 | 33800 | 33850 | 33850 | 33800 | 542 |
| 596 | 20230726 | 103700 | 3769407650 | 33800 | 33750 | 33950 | 33750 | 1074 |
| 597 | 20230726 | 103600 | 3733041750 | 33750 | 33800 | 33800 | 33750 | 309 |
| 598 | 20230726 | 103500 | 3722599050 | 33800 | 33800 | 33800 | 33750 | 873 |
| 599 | 20230726 | 103400 | 3693126150 | 33800 | 33950 | 33950 | 33800 | 434 |
| 600 | 20230726 | 103300 | 3678423400 | 33950 | 34000 | 34000 | 33950 | 276 |
| 601 | 20230726 | 103200 | 3669045300 | 33900 | 33900 | 33900 | 33850 | 162 |
| 602 | 20230726 | 103100 | 3663554000 | 33950 | 34000 | 34000 | 33950 | 231 |
| 603 | 20230726 | 103000 | 3655707000 | 34000 | 33950 | 34000 | 33900 | 230 |
| 604 | 20230726 | 102900 | 3647895350 | 33950 | 33850 | 34000 | 33850 | 563 |
| 605 | 20230726 | 102800 | 3628774050 | 33850 | 33700 | 33950 | 33700 | 1162 |
| 606 | 20230726 | 102700 | 3589500650 | 33750 | 33800 | 33800 | 33550 | 1995 |
| 607 | 20230726 | 102600 | 3522351900 | 33800 | 33900 | 34250 | 33800 | 1456 |
| 608 | 20230726 | 102500 | 3472888850 | 33800 | 33850 | 34000 | 33500 | 1886 |
| 609 | 20230726 | 102400 | 3409304200 | 33800 | 33900 | 33900 | 33500 | 3206 |
| 610 | 20230726 | 102300 | 3301371750 | 33650 | 34050 | 34100 | 33400 | 5906 |
| 611 | 20230726 | 102200 | 3101558550 | 34100 | 34100 | 34100 | 34100 | 1084 |
| 612 | 20230726 | 102100 | 3064594150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 613 | 20230726 | 102000 | 3064594150 | 34050 | 34350 | 34350 | 34050 | 2078 |
| 614 | 20230726 | 101900 | 2993551500 | 34300 | 34300 | 34450 | 34300 | 836 |
| 615 | 20230726 | 101800 | 2964837100 | 34300 | 34400 | 34400 | 34300 | 788 |
| 616 | 20230726 | 101700 | 2937759850 | 34450 | 34450 | 34600 | 34450 | 992 |
| 617 | 20230726 | 101600 | 2903525900 | 34450 | 34600 | 34600 | 34450 | 359 |
| 618 | 20230726 | 101500 | 2891136050 | 34600 | 34650 | 34700 | 34600 | 260 |
| 619 | 20230726 | 101400 | 2882135800 | 34700 | 34650 | 34750 | 34650 | 158 |
| 620 | 20230726 | 101300 | 2876653400 | 34750 | 34950 | 34950 | 34750 | 308 |
| 621 | 20230726 | 101200 | 2865927900 | 34950 | 34500 | 35050 | 34500 | 1059 |
| 622 | 20230726 | 101100 | 2829184700 | 34500 | 34500 | 34600 | 34450 | 2459 |
| 623 | 20230726 | 101000 | 2744366100 | 34500 | 34650 | 34650 | 34500 | 720 |
| 624 | 20230726 | 100900 | 2719492200 | 34700 | 34850 | 34950 | 34700 | 405 |
| 625 | 20230726 | 100800 | 2705419950 | 34950 | 35100 | 35100 | 34950 | 171 |
| 626 | 20230726 | 100700 | 2699429650 | 35050 | 34950 | 35050 | 34850 | 331 |
| 627 | 20230726 | 100600 | 2687839450 | 34800 | 34600 | 34900 | 34600 | 662 |
| 628 | 20230726 | 100500 | 2664824200 | 34600 | 34600 | 34700 | 34600 | 460 |
| 629 | 20230726 | 100400 | 2648903600 | 34600 | 34650 | 34750 | 34600 | 249 |
| 630 | 20230726 | 100300 | 2640284700 | 34650 | 34650 | 34750 | 34650 | 107 |
| 631 | 20230726 | 100200 | 2636576850 | 34700 | 34750 | 34750 | 34700 | 432 |
| 632 | 20230726 | 100100 | 2621582800 | 34750 | 34750 | 34750 | 34750 | 326 |
| 633 | 20230726 | 100000 | 2610254300 | 34750 | 34850 | 34850 | 34750 | 163 |
| 634 | 20230726 | 095900 | 2604583900 | 34800 | 34800 | 34800 | 34800 | 84 |
| 635 | 20230726 | 095800 | 2601660700 | 34800 | 34700 | 34800 | 34650 | 597 |
| 636 | 20230726 | 095700 | 2580940300 | 34700 | 34700 | 34700 | 34700 | 3 |
| 637 | 20230726 | 095600 | 2580836200 | 34750 | 34900 | 34900 | 34750 | 937 |
| 638 | 20230726 | 095500 | 2548162250 | 34900 | 34950 | 35000 | 34900 | 83 |
| 639 | 20230726 | 095400 | 2545263850 | 34900 | 34850 | 35000 | 34850 | 115 |
| 640 | 20230726 | 095300 | 2541246250 | 34850 | 34900 | 34950 | 34850 | 22 |
| 641 | 20230726 | 095200 | 2540478450 | 34900 | 34900 | 34900 | 34850 | 1809 |
| 642 | 20230726 | 095100 | 2477373500 | 34900 | 35000 | 35100 | 34900 | 1187 |
| 643 | 20230726 | 095000 | 2435915150 | 35000 | 34950 | 35000 | 34850 | 490 |
| 644 | 20230726 | 094900 | 2418810750 | 34950 | 34950 | 35000 | 34750 | 1428 |
| 645 | 20230726 | 094800 | 2368979050 | 34850 | 34500 | 34950 | 34500 | 2604 |
| 646 | 20230726 | 094700 | 2278739600 | 34400 | 34500 | 34550 | 34400 | 332 |
| 647 | 20230726 | 094600 | 2267307150 | 34400 | 34350 | 34400 | 34100 | 3961 |
| 648 | 20230726 | 094500 | 2131464150 | 34350 | 34900 | 34900 | 34300 | 6959 |
| 649 | 20230726 | 094400 | 1890586600 | 34900 | 34850 | 34950 | 34850 | 86 |
| 650 | 20230726 | 094300 | 1887587700 | 34950 | 34900 | 35000 | 34900 | 288 |
| 651 | 20230726 | 094200 | 1877531800 | 34900 | 34950 | 34950 | 34850 | 1053 |
| 652 | 20230726 | 094100 | 1840787350 | 34900 | 35000 | 35000 | 34900 | 318 |
| 653 | 20230726 | 094000 | 1829674650 | 34950 | 35150 | 35150 | 34950 | 351 |
| 654 | 20230726 | 093900 | 1817368350 | 35200 | 35350 | 35350 | 35100 | 1593 |
| 655 | 20230726 | 093800 | 1761230050 | 35350 | 35200 | 35350 | 35200 | 198 |
| 656 | 20230726 | 093700 | 1754246900 | 35400 | 35300 | 35400 | 35200 | 283 |
| 657 | 20230726 | 093600 | 1744282750 | 35450 | 34900 | 35450 | 34900 | 1140 |
| 658 | 20230726 | 093500 | 1704157150 | 34950 | 35000 | 35050 | 34850 | 1028 |
| 659 | 20230726 | 093400 | 1668206950 | 35000 | 35100 | 35150 | 35000 | 1259 |
| 660 | 20230726 | 093300 | 1624086150 | 35100 | 35100 | 35100 | 34950 | 486 |
| 661 | 20230726 | 093200 | 1607052550 | 35100 | 34900 | 35100 | 34900 | 2645 |
| 662 | 20230726 | 093100 | 1514527150 | 34850 | 34950 | 35000 | 34800 | 872 |
| 663 | 20230726 | 093000 | 1484092350 | 35000 | 35100 | 35100 | 34600 | 5930 |
| 664 | 20230726 | 092900 | 1277311650 | 35100 | 35100 | 35250 | 35050 | 1493 |
| 665 | 20230726 | 092800 | 1224950000 | 35050 | 35100 | 35250 | 35050 | 1814 |
| 666 | 20230726 | 092700 | 1161295500 | 35100 | 35150 | 35400 | 35100 | 2348 |
| 667 | 20230726 | 092600 | 1078661600 | 35100 | 35250 | 35350 | 35100 | 1866 |
| 668 | 20230726 | 092500 | 1013030950 | 35200 | 35500 | 35500 | 35200 | 2198 |
| 669 | 20230726 | 092400 | 935377300 | 35500 | 35200 | 35700 | 35150 | 2734 |
| 670 | 20230726 | 092300 | 838699950 | 35200 | 35900 | 35900 | 35200 | 2434 |
| 671 | 20230726 | 092200 | 752255650 | 35900 | 35750 | 35900 | 35750 | 39 |
| 672 | 20230726 | 092100 | 750861050 | 35750 | 35850 | 35850 | 35700 | 1907 |
| 673 | 20230726 | 092000 | 682693000 | 35750 | 36000 | 36000 | 35750 | 1536 |
| 674 | 20230726 | 091900 | 627624100 | 36050 | 35900 | 36050 | 35900 | 89 |
| 675 | 20230726 | 091800 | 624428850 | 35950 | 36150 | 36150 | 35950 | 618 |
| 676 | 20230726 | 091700 | 602175400 | 36150 | 35950 | 36200 | 35850 | 1358 |
| 677 | 20230726 | 091600 | 553296850 | 35850 | 35800 | 35900 | 35700 | 3563 |
| 678 | 20230726 | 091500 | 425663950 | 35850 | 36250 | 36250 | 35850 | 2676 |
| 679 | 20230726 | 091400 | 329159650 | 36250 | 36450 | 36450 | 36200 | 226 |
| 680 | 20230726 | 091300 | 320966350 | 36450 | 36350 | 36450 | 36250 | 468 |
| 681 | 20230726 | 091200 | 303963550 | 36400 | 36700 | 36750 | 36400 | 421 |
| 682 | 20230726 | 091100 | 288563500 | 36700 | 36500 | 36700 | 36500 | 264 |
| 683 | 20230726 | 091000 | 278911700 | 36500 | 36300 | 36500 | 36300 | 262 |
| 684 | 20230726 | 090900 | 269368400 | 36400 | 36300 | 36400 | 36200 | 516 |
| 685 | 20230726 | 090800 | 250656600 | 36200 | 36100 | 36200 | 36050 | 248 |
| 686 | 20230726 | 090700 | 241691250 | 36100 | 36000 | 36100 | 36000 | 551 |
| 687 | 20230726 | 090600 | 221846700 | 36000 | 36100 | 36100 | 35950 | 2195 |
| 688 | 20230726 | 090500 | 142807500 | 36150 | 36450 | 36450 | 36150 | 1281 |
| 689 | 20230726 | 090400 | 96302400 | 36500 | 36450 | 36500 | 36450 | 212 |
| 690 | 20230726 | 090300 | 88573850 | 36450 | 36550 | 36550 | 36400 | 885 |
| 691 | 20230726 | 090200 | 56273100 | 36550 | 36800 | 36800 | 36550 | 789 |
| 692 | 20230726 | 090100 | 27345550 | 36850 | 37500 | 37500 | 36850 | 398 |
| 693 | 20230726 | 090000 | 12490400 | 37500 | 37800 | 37800 | 37500 | 332 |