36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 201100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 2033 |
| 3 | 20230726 | 201000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230726 | 200900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230726 | 200800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230726 | 200700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230726 | 200600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230726 | 200500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230726 | 200400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230726 | 200300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230726 | 200200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230726 | 200100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230726 | 200000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230726 | 195900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230726 | 195800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230726 | 195700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230726 | 195600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230726 | 195500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230726 | 195400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230726 | 195300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230726 | 195200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230726 | 195100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230726 | 195000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230726 | 194900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230726 | 194800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230726 | 194700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230726 | 194600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230726 | 194500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230726 | 194400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230726 | 194300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230726 | 194200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230726 | 194100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 2033 |
| 33 | 20230726 | 194000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230726 | 193900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230726 | 193800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230726 | 193700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230726 | 193600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230726 | 193500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230726 | 193400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230726 | 193300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230726 | 193200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230726 | 193100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230726 | 193000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230726 | 192900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230726 | 192800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230726 | 192700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230726 | 192600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230726 | 192500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230726 | 192400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230726 | 192300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230726 | 192200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230726 | 192100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230726 | 192000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230726 | 191900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230726 | 191800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230726 | 191700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230726 | 191600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230726 | 191500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230726 | 191400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230726 | 191300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230726 | 191200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230726 | 191100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 2033 |
| 63 | 20230726 | 191000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230726 | 190900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230726 | 190800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230726 | 190700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230726 | 190600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230726 | 190500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230726 | 190400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230726 | 190300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230726 | 190200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230726 | 190100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230726 | 190000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230726 | 185900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230726 | 185800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230726 | 185700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230726 | 185600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230726 | 185500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230726 | 185400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230726 | 185300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230726 | 185200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230726 | 185100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230726 | 185000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230726 | 184900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230726 | 184800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230726 | 184700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230726 | 184600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230726 | 184500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230726 | 184400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230726 | 184300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230726 | 184200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230726 | 184100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 2033 |
| 93 | 20230726 | 184000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230726 | 183900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230726 | 183800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230726 | 183700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230726 | 183600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230726 | 183500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230726 | 183400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230726 | 183300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230726 | 183200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230726 | 183100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230726 | 183000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230726 | 182900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230726 | 182800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230726 | 182700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230726 | 182600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230726 | 182500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230726 | 182400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230726 | 182300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230726 | 182200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230726 | 182100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230726 | 182000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230726 | 181900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230726 | 181800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230726 | 181700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230726 | 181600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230726 | 181500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230726 | 181400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230726 | 181300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230726 | 181200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230726 | 181100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 2033 |
| 123 | 20230726 | 181000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230726 | 180900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230726 | 180800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230726 | 180700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230726 | 180600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230726 | 180500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230726 | 180400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230726 | 180300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230726 | 180200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230726 | 180100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230726 | 180000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230726 | 175900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230726 | 175800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230726 | 175700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230726 | 175600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230726 | 175500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230726 | 175400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230726 | 175300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230726 | 175200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230726 | 175100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230726 | 175000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230726 | 174900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230726 | 174800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230726 | 174700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230726 | 174600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230726 | 174500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230726 | 174400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230726 | 174300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230726 | 174200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230726 | 174100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 2033 |
| 153 | 20230726 | 174000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230726 | 173900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230726 | 173800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230726 | 173700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230726 | 173600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230726 | 173500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230726 | 173400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230726 | 173300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230726 | 173200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230726 | 173100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230726 | 173000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230726 | 172900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230726 | 172800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230726 | 172700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230726 | 172600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230726 | 172500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230726 | 172400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230726 | 172300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230726 | 172200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230726 | 172100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230726 | 172000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230726 | 171900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230726 | 171800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230726 | 171700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230726 | 171600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230726 | 171500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230726 | 171400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230726 | 171300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230726 | 171200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230726 | 171100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 2033 |
| 183 | 20230726 | 171000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230726 | 170900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230726 | 170800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230726 | 170700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230726 | 170600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230726 | 170500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230726 | 170400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230726 | 170300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230726 | 170200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230726 | 170100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230726 | 170000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20230726 | 165900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230726 | 165800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230726 | 165700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230726 | 165600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230726 | 165500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230726 | 165400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230726 | 165300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230726 | 165200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230726 | 165100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230726 | 165000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230726 | 164900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20230726 | 164800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20230726 | 164700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20230726 | 164600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20230726 | 164500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20230726 | 164400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20230726 | 164300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20230726 | 164200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20230726 | 164100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 2033 |
| 213 | 20230726 | 164000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20230726 | 163900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20230726 | 163800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20230726 | 163700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20230726 | 163600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20230726 | 163500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20230726 | 163400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20230726 | 163300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20230726 | 163200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20230726 | 163100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20230726 | 163000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20230726 | 162900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20230726 | 162800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20230726 | 162700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20230726 | 162600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20230726 | 162500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20230726 | 162400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20230726 | 162300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20230726 | 162200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20230726 | 162100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20230726 | 162000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20230726 | 161900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20230726 | 161800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20230726 | 161700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20230726 | 161600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20230726 | 161500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20230726 | 161400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20230726 | 161300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20230726 | 161200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20230726 | 161100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 2033 |
| 243 | 20230726 | 161000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20230726 | 160900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20230726 | 160800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20230726 | 160700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20230726 | 160600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20230726 | 160500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20230726 | 160400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20230726 | 160300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20230726 | 160200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20230726 | 160100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20230726 | 160000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20230726 | 155900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20230726 | 155800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20230726 | 155700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20230726 | 155600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20230726 | 155500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20230726 | 155400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20230726 | 155300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 261 | 20230726 | 155200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 262 | 20230726 | 155100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 263 | 20230726 | 155000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 264 | 20230726 | 154900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 265 | 20230726 | 154800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 266 | 20230726 | 154700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 267 | 20230726 | 154600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 268 | 20230726 | 154500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 269 | 20230726 | 154400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 270 | 20230726 | 154300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 271 | 20230726 | 154200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 272 | 20230726 | 154100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 2033 |
| 273 | 20230726 | 154000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 274 | 20230726 | 153900 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 275 | 20230726 | 153800 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 276 | 20230726 | 153700 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 277 | 20230726 | 153600 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 278 | 20230726 | 153500 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 279 | 20230726 | 153400 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 280 | 20230726 | 153300 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 281 | 20230726 | 153200 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 282 | 20230726 | 153100 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 283 | 20230726 | 153000 | 7210223200 | 39650 | 39650 | 39650 | 39650 | 2033 |
| 284 | 20230726 | 152900 | 7129614750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 285 | 20230726 | 152800 | 7129614750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 286 | 20230726 | 152700 | 7129614750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 287 | 20230726 | 152600 | 7129614750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 288 | 20230726 | 152500 | 7129614750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 289 | 20230726 | 152400 | 7129614750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 290 | 20230726 | 152300 | 7129614750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 291 | 20230726 | 152200 | 7129614750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 292 | 20230726 | 152100 | 7129614750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 293 | 20230726 | 152000 | 7129614750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 294 | 20230726 | 151900 | 7129614750 | 39650 | 39800 | 39800 | 39650 | 1186 |
| 295 | 20230726 | 151800 | 7082477800 | 39750 | 39750 | 39800 | 39750 | 430 |
| 296 | 20230726 | 151700 | 7065385200 | 39700 | 39650 | 39750 | 39650 | 649 |
| 297 | 20230726 | 151600 | 7039622550 | 39650 | 39700 | 39700 | 39650 | 776 |
| 298 | 20230726 | 151500 | 7008818600 | 39650 | 39800 | 39800 | 39600 | 4120 |
| 299 | 20230726 | 151400 | 6845182250 | 39850 | 39800 | 39850 | 39800 | 72 |
| 300 | 20230726 | 151300 | 6842315750 | 39800 | 39850 | 39850 | 39800 | 140 |
| 301 | 20230726 | 151200 | 6836739350 | 39850 | 39850 | 39900 | 39850 | 661 |
| 302 | 20230726 | 151100 | 6810397700 | 39900 | 39900 | 39950 | 39850 | 1284 |
| 303 | 20230726 | 151000 | 6759165550 | 39900 | 39850 | 39900 | 39850 | 567 |
| 304 | 20230726 | 150900 | 6736543550 | 39850 | 39850 | 39900 | 39850 | 135 |
| 305 | 20230726 | 150800 | 6731160950 | 39900 | 39900 | 39900 | 39850 | 206 |
| 306 | 20230726 | 150700 | 6722949250 | 39900 | 39950 | 39950 | 39850 | 981 |
| 307 | 20230726 | 150600 | 6683807300 | 39900 | 39900 | 39950 | 39900 | 111 |
| 308 | 20230726 | 150500 | 6679376250 | 39950 | 39950 | 39950 | 39900 | 241 |
| 309 | 20230726 | 150400 | 6669758100 | 39950 | 39950 | 39950 | 39950 | 546 |
| 310 | 20230726 | 150300 | 6647945400 | 39950 | 39950 | 39950 | 39900 | 212 |
| 311 | 20230726 | 150200 | 6639484550 | 39950 | 39950 | 39950 | 39900 | 156 |
| 312 | 20230726 | 150100 | 6633254150 | 39950 | 39950 | 40000 | 39950 | 229 |
| 313 | 20230726 | 150000 | 6624104700 | 39950 | 40000 | 40000 | 39950 | 323 |
| 314 | 20230726 | 145900 | 6611190450 | 40000 | 39950 | 40050 | 39950 | 1199 |
| 315 | 20230726 | 145800 | 6563231100 | 39950 | 40000 | 40000 | 39900 | 346 |
| 316 | 20230726 | 145700 | 6549404050 | 40000 | 39950 | 40000 | 39950 | 215 |
| 317 | 20230726 | 145600 | 6540813350 | 39950 | 39950 | 39950 | 39900 | 447 |
| 318 | 20230726 | 145500 | 6522956350 | 39900 | 39950 | 39950 | 39900 | 144 |
| 319 | 20230726 | 145400 | 6517207650 | 39950 | 39950 | 39950 | 39950 | 45 |
| 320 | 20230726 | 145300 | 6515409900 | 39900 | 40000 | 40000 | 39900 | 56 |
| 321 | 20230726 | 145200 | 6513173150 | 40000 | 39950 | 40000 | 39950 | 119 |
| 322 | 20230726 | 145100 | 6508417750 | 39950 | 39950 | 39950 | 39950 | 1 |
| 323 | 20230726 | 145000 | 6508377800 | 39900 | 40000 | 40000 | 39900 | 198 |
| 324 | 20230726 | 144900 | 6500471450 | 39900 | 39900 | 39950 | 39850 | 640 |
| 325 | 20230726 | 144800 | 6474931750 | 39900 | 39950 | 39950 | 39900 | 1793 |
| 326 | 20230726 | 144700 | 6403361200 | 40000 | 39950 | 40000 | 39950 | 224 |
| 327 | 20230726 | 144600 | 6394410450 | 40000 | 40000 | 40000 | 39950 | 120 |
| 328 | 20230726 | 144500 | 6389614850 | 40000 | 40000 | 40000 | 40000 | 40 |
| 329 | 20230726 | 144400 | 6388014850 | 40000 | 39950 | 40000 | 39950 | 292 |
| 330 | 20230726 | 144300 | 6376349400 | 39950 | 39950 | 40000 | 39950 | 358 |
| 331 | 20230726 | 144200 | 6362046350 | 40000 | 40000 | 40000 | 39950 | 292 |
| 332 | 20230726 | 144100 | 6350371850 | 40000 | 40000 | 40050 | 40000 | 100 |
| 333 | 20230726 | 144000 | 6346369950 | 40050 | 40050 | 40050 | 40050 | 55 |
| 334 | 20230726 | 143900 | 6344167200 | 40050 | 40000 | 40050 | 40000 | 79 |
| 335 | 20230726 | 143800 | 6341006550 | 40000 | 40100 | 40100 | 40000 | 143 |
| 336 | 20230726 | 143700 | 6335278450 | 40150 | 40050 | 40150 | 40050 | 439 |
| 337 | 20230726 | 143600 | 6317690900 | 40000 | 39950 | 40000 | 39950 | 368 |
| 338 | 20230726 | 143500 | 6302973550 | 39950 | 40000 | 40000 | 39950 | 33 |
| 339 | 20230726 | 143400 | 6301653650 | 40000 | 40000 | 40000 | 40000 | 18 |
| 340 | 20230726 | 143300 | 6300933650 | 39950 | 40000 | 40000 | 39950 | 370 |
| 341 | 20230726 | 143200 | 6286138800 | 40000 | 39950 | 40000 | 39950 | 27 |
| 342 | 20230726 | 143100 | 6285059100 | 40000 | 40050 | 40050 | 40000 | 255 |
| 343 | 20230726 | 143000 | 6274858250 | 40050 | 40050 | 40050 | 40050 | 31 |
| 344 | 20230726 | 142900 | 6273616700 | 40000 | 40050 | 40050 | 40000 | 88 |
| 345 | 20230726 | 142800 | 6270095900 | 40050 | 40050 | 40050 | 40000 | 28 |
| 346 | 20230726 | 142700 | 6268974800 | 40050 | 40050 | 40050 | 40000 | 164 |
| 347 | 20230726 | 142600 | 6262413200 | 40050 | 40050 | 40100 | 40050 | 165 |
| 348 | 20230726 | 142500 | 6255803450 | 40050 | 40150 | 40150 | 40050 | 172 |
| 349 | 20230726 | 142400 | 6248905850 | 40100 | 40100 | 40150 | 40100 | 150 |
| 350 | 20230726 | 142300 | 6242887050 | 40100 | 40000 | 40100 | 40000 | 426 |
| 351 | 20230726 | 142200 | 6225837550 | 40050 | 40050 | 40050 | 40050 | 25 |
| 352 | 20230726 | 142100 | 6224836300 | 40000 | 40050 | 40050 | 40000 | 27 |
| 353 | 20230726 | 142000 | 6223756000 | 40050 | 40150 | 40200 | 40000 | 514 |
| 354 | 20230726 | 141900 | 6203139350 | 40100 | 40150 | 40150 | 40100 | 20 |
| 355 | 20230726 | 141800 | 6202336450 | 40100 | 40150 | 40150 | 40050 | 58 |
| 356 | 20230726 | 141700 | 6200010150 | 40100 | 40050 | 40150 | 40000 | 191 |
| 357 | 20230726 | 141600 | 6192355450 | 40050 | 40000 | 40100 | 39950 | 402 |
| 358 | 20230726 | 141500 | 6176262700 | 40000 | 39850 | 40000 | 39750 | 1153 |
| 359 | 20230726 | 141400 | 6130316250 | 39900 | 39950 | 40000 | 39900 | 100 |
| 360 | 20230726 | 141300 | 6126323400 | 39950 | 39950 | 39950 | 39950 | 166 |
| 361 | 20230726 | 141200 | 6119691700 | 39850 | 39900 | 40100 | 39850 | 279 |
| 362 | 20230726 | 141100 | 6108558450 | 40100 | 39950 | 40100 | 39900 | 214 |
| 363 | 20230726 | 141000 | 6099999250 | 40000 | 39850 | 40000 | 39850 | 315 |
| 364 | 20230726 | 140900 | 6087411450 | 39800 | 39800 | 39900 | 39750 | 487 |
| 365 | 20230726 | 140800 | 6068034400 | 39750 | 39900 | 39900 | 39750 | 937 |
| 366 | 20230726 | 140700 | 6030750650 | 39900 | 39850 | 39900 | 39800 | 145 |
| 367 | 20230726 | 140600 | 6024972300 | 39850 | 39800 | 39900 | 39800 | 348 |
| 368 | 20230726 | 140500 | 6011113900 | 39750 | 39850 | 39900 | 39700 | 1215 |
| 369 | 20230726 | 140400 | 5962749500 | 39900 | 40050 | 40050 | 39900 | 967 |
| 370 | 20230726 | 140300 | 5924082600 | 40050 | 40050 | 40100 | 40000 | 624 |
| 371 | 20230726 | 140200 | 5899091750 | 40050 | 40050 | 40050 | 40000 | 499 |
| 372 | 20230726 | 140100 | 5879117000 | 40150 | 40300 | 40300 | 40150 | 510 |
| 373 | 20230726 | 140000 | 5858597550 | 40250 | 40250 | 40250 | 40200 | 554 |
| 374 | 20230726 | 135900 | 5836302400 | 40250 | 40350 | 40350 | 40250 | 925 |
| 375 | 20230726 | 135800 | 5798992900 | 40350 | 40350 | 40350 | 40300 | 635 |
| 376 | 20230726 | 135700 | 5773390300 | 40300 | 40350 | 40350 | 40300 | 358 |
| 377 | 20230726 | 135600 | 5758960550 | 40400 | 40100 | 40400 | 40100 | 902 |
| 378 | 20230726 | 135500 | 5722634100 | 40100 | 40050 | 40100 | 40000 | 887 |
| 379 | 20230726 | 135400 | 5687106700 | 40050 | 40250 | 40250 | 40050 | 586 |
| 380 | 20230726 | 135300 | 5663596700 | 40250 | 40300 | 40350 | 40200 | 411 |
| 381 | 20230726 | 135200 | 5647042200 | 40350 | 40200 | 40350 | 40200 | 609 |
| 382 | 20230726 | 135100 | 5622518000 | 40200 | 40150 | 40200 | 40150 | 609 |
| 383 | 20230726 | 135000 | 5598050350 | 40150 | 40250 | 40250 | 40150 | 126 |
| 384 | 20230726 | 134900 | 5592987100 | 40250 | 40350 | 40350 | 40250 | 198 |
| 385 | 20230726 | 134800 | 5585007750 | 40350 | 40400 | 40400 | 40300 | 232 |
| 386 | 20230726 | 134700 | 5575647100 | 40300 | 40350 | 40400 | 40300 | 199 |
| 387 | 20230726 | 134600 | 5567617450 | 40300 | 40400 | 40400 | 40300 | 179 |
| 388 | 20230726 | 134500 | 5560392750 | 40350 | 40350 | 40350 | 40350 | 607 |
| 389 | 20230726 | 134400 | 5535900300 | 40350 | 40250 | 40350 | 40250 | 209 |
| 390 | 20230726 | 134300 | 5527474300 | 40300 | 40300 | 40300 | 40250 | 305 |
| 391 | 20230726 | 134200 | 5515186050 | 40250 | 40300 | 40450 | 40250 | 640 |
| 392 | 20230726 | 134100 | 5489359250 | 40300 | 40300 | 40300 | 40250 | 304 |
| 393 | 20230726 | 134000 | 5477119650 | 40300 | 40450 | 40450 | 40250 | 312 |
| 394 | 20230726 | 133900 | 5464531000 | 40450 | 40650 | 40650 | 40450 | 1105 |
| 395 | 20230726 | 133800 | 5419724650 | 40600 | 40600 | 40650 | 40600 | 357 |
| 396 | 20230726 | 133700 | 5405229600 | 40650 | 40600 | 40700 | 40500 | 1208 |
| 397 | 20230726 | 133600 | 5356203500 | 40550 | 40400 | 40550 | 40400 | 1145 |
| 398 | 20230726 | 133500 | 5309812550 | 40350 | 40250 | 40350 | 40250 | 307 |
| 399 | 20230726 | 133400 | 5297435100 | 40250 | 40400 | 40400 | 40250 | 144 |
| 400 | 20230726 | 133300 | 5291621150 | 40350 | 40200 | 40400 | 40200 | 631 |
| 401 | 20230726 | 133200 | 5266168000 | 40200 | 40150 | 40200 | 40050 | 759 |
| 402 | 20230726 | 133100 | 5235715750 | 40150 | 40200 | 40250 | 40150 | 168 |
| 403 | 20230726 | 133000 | 5228964350 | 40150 | 40350 | 40350 | 40150 | 541 |
| 404 | 20230726 | 132900 | 5207179550 | 40350 | 40400 | 40400 | 40350 | 133 |
| 405 | 20230726 | 132800 | 5201809250 | 40350 | 40350 | 40400 | 40250 | 256 |
| 406 | 20230726 | 132700 | 5191489600 | 40350 | 40300 | 40350 | 40300 | 124 |
| 407 | 20230726 | 132600 | 5186486350 | 40350 | 40400 | 40400 | 40300 | 77 |
| 408 | 20230726 | 132500 | 5183377250 | 40350 | 40600 | 40750 | 40300 | 1969 |
| 409 | 20230726 | 132400 | 5103485850 | 40600 | 40300 | 40600 | 40300 | 2006 |
| 410 | 20230726 | 132300 | 5022397550 | 40300 | 40250 | 40300 | 40200 | 337 |
| 411 | 20230726 | 132200 | 5008832850 | 40250 | 40250 | 40300 | 40250 | 113 |
| 412 | 20230726 | 132100 | 5004283200 | 40250 | 40250 | 40300 | 40250 | 63 |
| 413 | 20230726 | 132000 | 5001746650 | 40250 | 40350 | 40350 | 40250 | 79 |
| 414 | 20230726 | 131900 | 4998562700 | 40300 | 40350 | 40350 | 40300 | 714 |
| 415 | 20230726 | 131800 | 4969757700 | 40300 | 40200 | 40300 | 40150 | 604 |
| 416 | 20230726 | 131700 | 4945458050 | 40150 | 40150 | 40150 | 40150 | 86 |
| 417 | 20230726 | 131600 | 4942005150 | 40100 | 40150 | 40150 | 40100 | 222 |
| 418 | 20230726 | 131500 | 4933091950 | 40150 | 40150 | 40150 | 40100 | 76 |
| 419 | 20230726 | 131400 | 4930042550 | 40150 | 40150 | 40150 | 40100 | 436 |
| 420 | 20230726 | 131300 | 4912551900 | 40100 | 39950 | 40150 | 39950 | 531 |
| 421 | 20230726 | 131200 | 4891279800 | 39950 | 40000 | 40000 | 39950 | 34 |
| 422 | 20230726 | 131100 | 4889920600 | 40000 | 39950 | 40000 | 39900 | 162 |
| 423 | 20230726 | 131000 | 4883446500 | 39950 | 39800 | 39950 | 39800 | 572 |
| 424 | 20230726 | 130900 | 4860644850 | 39800 | 39800 | 39850 | 39800 | 465 |
| 425 | 20230726 | 130800 | 4842136000 | 39800 | 39800 | 39850 | 39800 | 100 |
| 426 | 20230726 | 130700 | 4838155150 | 39800 | 39800 | 39850 | 39800 | 78 |
| 427 | 20230726 | 130600 | 4835048900 | 39800 | 39850 | 39850 | 39800 | 237 |
| 428 | 20230726 | 130500 | 4825607600 | 39850 | 39900 | 39900 | 39850 | 291 |
| 429 | 20230726 | 130400 | 4814005950 | 39900 | 39900 | 39950 | 39900 | 105 |
| 430 | 20230726 | 130300 | 4809814750 | 39950 | 40000 | 40000 | 39900 | 550 |
| 431 | 20230726 | 130200 | 4787831650 | 40000 | 40000 | 40050 | 40000 | 320 |
| 432 | 20230726 | 130100 | 4775030750 | 40000 | 40050 | 40050 | 40000 | 440 |
| 433 | 20230726 | 130000 | 4757429050 | 40000 | 40050 | 40050 | 40000 | 238 |
| 434 | 20230726 | 125900 | 4747907450 | 40050 | 40150 | 40150 | 40050 | 319 |
| 435 | 20230726 | 125800 | 4735118050 | 40150 | 40100 | 40150 | 40100 | 131 |
| 436 | 20230726 | 125700 | 4729859400 | 40150 | 40200 | 40200 | 40100 | 186 |
| 437 | 20230726 | 125600 | 4722395400 | 40150 | 40150 | 40150 | 40150 | 113 |
| 438 | 20230726 | 125500 | 4717858450 | 40200 | 40100 | 40200 | 40050 | 307 |
| 439 | 20230726 | 125400 | 4705536850 | 40100 | 40050 | 40100 | 40050 | 19 |
| 440 | 20230726 | 125300 | 4704775000 | 40050 | 40050 | 40050 | 40050 | 77 |
| 441 | 20230726 | 125200 | 4701691150 | 40000 | 40050 | 40050 | 40000 | 38 |
| 442 | 20230726 | 125100 | 4700169950 | 40000 | 39950 | 40000 | 39950 | 760 |
| 443 | 20230726 | 125000 | 4669801700 | 39950 | 40000 | 40000 | 39950 | 43 |
| 444 | 20230726 | 124900 | 4668083750 | 39950 | 39950 | 39950 | 39900 | 261 |
| 445 | 20230726 | 124800 | 4657658250 | 39950 | 39950 | 39950 | 39900 | 72 |
| 446 | 20230726 | 124700 | 4654781900 | 39950 | 39950 | 40000 | 39900 | 273 |
| 447 | 20230726 | 124600 | 4643884250 | 39950 | 39950 | 40000 | 39950 | 170 |
| 448 | 20230726 | 124500 | 4637091000 | 39950 | 40000 | 40050 | 39950 | 687 |
| 449 | 20230726 | 124400 | 4609593950 | 40000 | 40000 | 40000 | 40000 | 135 |
| 450 | 20230726 | 124300 | 4604193950 | 40000 | 40000 | 40050 | 40000 | 395 |
| 451 | 20230726 | 124200 | 4588388800 | 40000 | 40100 | 40100 | 40000 | 248 |
| 452 | 20230726 | 124100 | 4578463450 | 40100 | 40100 | 40150 | 40050 | 193 |
| 453 | 20230726 | 124000 | 4570725450 | 40150 | 40200 | 40200 | 40150 | 73 |
| 454 | 20230726 | 123900 | 4567792650 | 40250 | 40250 | 40350 | 40250 | 485 |
| 455 | 20230726 | 123800 | 4548262350 | 40250 | 40200 | 40250 | 40200 | 44 |
| 456 | 20230726 | 123700 | 4546493400 | 40250 | 40350 | 40350 | 40250 | 49 |
| 457 | 20230726 | 123600 | 4544519550 | 40350 | 40300 | 40350 | 40300 | 145 |
| 458 | 20230726 | 123500 | 4538676000 | 40350 | 40400 | 40400 | 40350 | 478 |
| 459 | 20230726 | 123400 | 4519387900 | 40400 | 40400 | 40400 | 40350 | 59 |
| 460 | 20230726 | 123300 | 4517006900 | 40350 | 40350 | 40350 | 40300 | 313 |
| 461 | 20230726 | 123200 | 4504378400 | 40300 | 40350 | 40350 | 40300 | 138 |
| 462 | 20230726 | 123100 | 4498815200 | 40350 | 40300 | 40350 | 40300 | 240 |
| 463 | 20230726 | 123000 | 4489141550 | 40350 | 40350 | 40350 | 40350 | 17 |
| 464 | 20230726 | 122900 | 4488455600 | 40350 | 40200 | 40350 | 40150 | 219 |
| 465 | 20230726 | 122800 | 4479647500 | 40150 | 40250 | 40250 | 40150 | 223 |
| 466 | 20230726 | 122700 | 4470688650 | 40300 | 40300 | 40350 | 40300 | 158 |
| 467 | 20230726 | 122600 | 4464319800 | 40300 | 40350 | 40350 | 40300 | 78 |
| 468 | 20230726 | 122500 | 4461175550 | 40300 | 40350 | 40350 | 40300 | 175 |
| 469 | 20230726 | 122400 | 4454121400 | 40300 | 40300 | 40300 | 40300 | 46 |
| 470 | 20230726 | 122300 | 4452267600 | 40350 | 40300 | 40350 | 40300 | 130 |
| 471 | 20230726 | 122200 | 4447025950 | 40350 | 40350 | 40350 | 40350 | 194 |
| 472 | 20230726 | 122100 | 4439198050 | 40350 | 40350 | 40400 | 40350 | 73 |
| 473 | 20230726 | 122000 | 4436251800 | 40350 | 40200 | 40400 | 40200 | 645 |
| 474 | 20230726 | 121900 | 4410296900 | 40200 | 40150 | 40200 | 40150 | 62 |
| 475 | 20230726 | 121800 | 4407806750 | 40200 | 40300 | 40300 | 40200 | 548 |
| 476 | 20230726 | 121700 | 4385748950 | 40300 | 40350 | 40350 | 40300 | 252 |
| 477 | 20230726 | 121600 | 4375591250 | 40350 | 40300 | 40350 | 40250 | 136 |
| 478 | 20230726 | 121500 | 4370109750 | 40300 | 40300 | 40300 | 40300 | 29 |
| 479 | 20230726 | 121400 | 4368941050 | 40300 | 40350 | 40350 | 40300 | 51 |
| 480 | 20230726 | 121300 | 4366884450 | 40350 | 40350 | 40350 | 40300 | 93 |
| 481 | 20230726 | 121200 | 4363132150 | 40350 | 40300 | 40350 | 40300 | 140 |
| 482 | 20230726 | 121100 | 4357489300 | 40300 | 40200 | 40300 | 40200 | 113 |
| 483 | 20230726 | 121000 | 4352940050 | 40200 | 40200 | 40200 | 40200 | 11 |
| 484 | 20230726 | 120900 | 4352497850 | 40150 | 40100 | 40150 | 40100 | 86 |
| 485 | 20230726 | 120800 | 4349046750 | 40100 | 40100 | 40100 | 40100 | 108 |
| 486 | 20230726 | 120700 | 4344715950 | 40150 | 40100 | 40150 | 40100 | 74 |
| 487 | 20230726 | 120600 | 4341746100 | 40150 | 40150 | 40150 | 40150 | 41 |
| 488 | 20230726 | 120500 | 4340099950 | 40150 | 40100 | 40150 | 40100 | 37 |
| 489 | 20230726 | 120400 | 4338615500 | 40100 | 40000 | 40100 | 40000 | 456 |
| 490 | 20230726 | 120300 | 4320374250 | 40050 | 40050 | 40100 | 40050 | 684 |
| 491 | 20230726 | 120200 | 4292978300 | 40050 | 40050 | 40050 | 40050 | 58 |
| 492 | 20230726 | 120100 | 4290655400 | 40100 | 40100 | 40100 | 40100 | 66 |
| 493 | 20230726 | 120000 | 4288008800 | 40150 | 40050 | 40150 | 40000 | 474 |
| 494 | 20230726 | 115900 | 4269020700 | 40100 | 40050 | 40100 | 40050 | 452 |
| 495 | 20230726 | 115800 | 4250899050 | 40050 | 40050 | 40100 | 40050 | 385 |
| 496 | 20230726 | 115700 | 4235472050 | 40050 | 40000 | 40050 | 40000 | 115 |
| 497 | 20230726 | 115600 | 4230870800 | 40050 | 40100 | 40100 | 40050 | 83 |
| 498 | 20230726 | 115500 | 4227545750 | 40100 | 40150 | 40150 | 40100 | 234 |
| 499 | 20230726 | 115400 | 4218161350 | 40150 | 40100 | 40150 | 40100 | 121 |
| 500 | 20230726 | 115300 | 4213307750 | 40100 | 40150 | 40150 | 40100 | 89 |
| 501 | 20230726 | 115200 | 4209737900 | 40150 | 40000 | 40150 | 40000 | 448 |
| 502 | 20230726 | 115100 | 4191806900 | 40050 | 40050 | 40050 | 40050 | 59 |
| 503 | 20230726 | 115000 | 4189443950 | 40050 | 40100 | 40100 | 40000 | 582 |
| 504 | 20230726 | 114900 | 4166144600 | 40150 | 40100 | 40150 | 40100 | 75 |
| 505 | 20230726 | 114800 | 4163136200 | 40150 | 40100 | 40150 | 40050 | 202 |
| 506 | 20230726 | 114700 | 4155037750 | 40050 | 40100 | 40100 | 40000 | 106 |
| 507 | 20230726 | 114600 | 4150794750 | 40050 | 40050 | 40100 | 40050 | 379 |
| 508 | 20230726 | 114500 | 4135606500 | 40050 | 40050 | 40050 | 40050 | 94 |
| 509 | 20230726 | 114400 | 4131841800 | 40100 | 40000 | 40100 | 40000 | 620 |
| 510 | 20230726 | 114300 | 4107014850 | 40000 | 39950 | 40000 | 39950 | 388 |
| 511 | 20230726 | 114200 | 4091501750 | 39950 | 39950 | 40000 | 39950 | 426 |
| 512 | 20230726 | 114100 | 4074480050 | 39900 | 39850 | 39950 | 39850 | 475 |
| 513 | 20230726 | 114000 | 4055531300 | 39950 | 39900 | 39950 | 39850 | 455 |
| 514 | 20230726 | 113900 | 4037378850 | 39900 | 39950 | 39950 | 39900 | 329 |
| 515 | 20230726 | 113800 | 4024243000 | 39950 | 39900 | 39950 | 39850 | 349 |
| 516 | 20230726 | 113700 | 4010320400 | 39900 | 39800 | 39900 | 39800 | 965 |
| 517 | 20230726 | 113600 | 3971864800 | 39800 | 39800 | 39800 | 39700 | 731 |
| 518 | 20230726 | 113500 | 3942818900 | 39800 | 39800 | 39850 | 39800 | 271 |
| 519 | 20230726 | 113400 | 3932030100 | 39800 | 39800 | 39850 | 39800 | 151 |
| 520 | 20230726 | 113300 | 3926019150 | 39800 | 39800 | 39850 | 39750 | 193 |
| 521 | 20230726 | 113200 | 3918336850 | 39800 | 39750 | 39800 | 39700 | 295 |
| 522 | 20230726 | 113100 | 3906603000 | 39800 | 39750 | 39850 | 39750 | 65 |
| 523 | 20230726 | 113000 | 3904017550 | 39750 | 39800 | 39850 | 39750 | 201 |
| 524 | 20230726 | 112900 | 3896024700 | 39800 | 39650 | 39850 | 39600 | 209 |
| 525 | 20230726 | 112800 | 3887714950 | 39600 | 39650 | 39700 | 39600 | 237 |
| 526 | 20230726 | 112700 | 3878317600 | 39650 | 39700 | 39750 | 39650 | 177 |
| 527 | 20230726 | 112600 | 3871295350 | 39700 | 39700 | 39750 | 39650 | 451 |
| 528 | 20230726 | 112500 | 3853395800 | 39700 | 39650 | 39700 | 39650 | 151 |
| 529 | 20230726 | 112400 | 3847401150 | 39700 | 39700 | 39700 | 39650 | 200 |
| 530 | 20230726 | 112300 | 3839462150 | 39700 | 39700 | 39700 | 39650 | 258 |
| 531 | 20230726 | 112200 | 3829222400 | 39750 | 39650 | 39800 | 39650 | 678 |
| 532 | 20230726 | 112100 | 3802298250 | 39650 | 39650 | 39700 | 39650 | 454 |
| 533 | 20230726 | 112000 | 3784297100 | 39700 | 39700 | 39700 | 39650 | 120 |
| 534 | 20230726 | 111900 | 3779536950 | 39650 | 39650 | 39700 | 39650 | 240 |
| 535 | 20230726 | 111800 | 3770019200 | 39700 | 39650 | 39700 | 39650 | 245 |
| 536 | 20230726 | 111700 | 3760303650 | 39650 | 39700 | 39700 | 39650 | 297 |
| 537 | 20230726 | 111600 | 3748522950 | 39700 | 39650 | 39700 | 39600 | 325 |
| 538 | 20230726 | 111500 | 3735638600 | 39650 | 39600 | 39650 | 39600 | 83 |
| 539 | 20230726 | 111400 | 3732350900 | 39600 | 39600 | 39650 | 39600 | 314 |
| 540 | 20230726 | 111300 | 3719915500 | 39600 | 39600 | 39650 | 39600 | 531 |
| 541 | 20230726 | 111200 | 3698865550 | 39600 | 39650 | 39650 | 39600 | 716 |
| 542 | 20230726 | 111100 | 3670508900 | 39600 | 39600 | 39650 | 39600 | 99 |
| 543 | 20230726 | 111000 | 3666586300 | 39650 | 39650 | 39700 | 39600 | 213 |
| 544 | 20230726 | 110900 | 3658140500 | 39650 | 39700 | 39750 | 39600 | 4099 |
| 545 | 20230726 | 110800 | 3495594200 | 39700 | 39700 | 39750 | 39650 | 512 |
| 546 | 20230726 | 110700 | 3475268750 | 39650 | 39650 | 39700 | 39650 | 212 |
| 547 | 20230726 | 110600 | 3466854100 | 39650 | 39800 | 39800 | 39650 | 183 |
| 548 | 20230726 | 110500 | 3459590000 | 39750 | 39650 | 39750 | 39650 | 446 |
| 549 | 20230726 | 110400 | 3441894250 | 39650 | 39800 | 39800 | 39650 | 241 |
| 550 | 20230726 | 110300 | 3432331250 | 39700 | 39750 | 39800 | 39650 | 712 |
| 551 | 20230726 | 110200 | 3404066450 | 39800 | 39850 | 39850 | 39700 | 281 |
| 552 | 20230726 | 110100 | 3392892700 | 39850 | 39800 | 39850 | 39700 | 213 |
| 553 | 20230726 | 110000 | 3384420900 | 39800 | 39850 | 39850 | 39750 | 206 |
| 554 | 20230726 | 105900 | 3376226200 | 39750 | 39750 | 39850 | 39750 | 284 |
| 555 | 20230726 | 105800 | 3364933550 | 39750 | 39700 | 39800 | 39700 | 354 |
| 556 | 20230726 | 105700 | 3350865700 | 39750 | 39750 | 39800 | 39700 | 730 |
| 557 | 20230726 | 105600 | 3321851150 | 39750 | 39700 | 39800 | 39700 | 278 |
| 558 | 20230726 | 105500 | 3310802400 | 39750 | 39700 | 39800 | 39700 | 454 |
| 559 | 20230726 | 105400 | 3292756350 | 39750 | 39750 | 39750 | 39700 | 398 |
| 560 | 20230726 | 105300 | 3276941000 | 39750 | 39800 | 39850 | 39750 | 221 |
| 561 | 20230726 | 105200 | 3268146350 | 39800 | 39850 | 39900 | 39800 | 363 |
| 562 | 20230726 | 105100 | 3253680850 | 39850 | 39800 | 39900 | 39800 | 398 |
| 563 | 20230726 | 105000 | 3237808050 | 39800 | 39800 | 39900 | 39750 | 1563 |
| 564 | 20230726 | 104900 | 3175543500 | 39800 | 39700 | 39800 | 39650 | 531 |
| 565 | 20230726 | 104800 | 3154451850 | 39700 | 39700 | 39700 | 39650 | 1102 |
| 566 | 20230726 | 104700 | 3110720000 | 39700 | 39750 | 39750 | 39700 | 1400 |
| 567 | 20230726 | 104600 | 3055074150 | 39750 | 39750 | 39800 | 39750 | 228 |
| 568 | 20230726 | 104500 | 3046008600 | 39750 | 39800 | 39850 | 39750 | 649 |
| 569 | 20230726 | 104400 | 3020180550 | 39800 | 39900 | 39950 | 39800 | 1313 |
| 570 | 20230726 | 104300 | 2967807000 | 39900 | 39900 | 39950 | 39900 | 974 |
| 571 | 20230726 | 104200 | 2928943400 | 39900 | 39950 | 39950 | 39900 | 82 |
| 572 | 20230726 | 104100 | 2925669200 | 39900 | 39950 | 39950 | 39900 | 1095 |
| 573 | 20230726 | 104000 | 2881926450 | 40000 | 40050 | 40050 | 39950 | 3353 |
| 574 | 20230726 | 103900 | 2747807150 | 40100 | 40050 | 40100 | 40000 | 281 |
| 575 | 20230726 | 103800 | 2736558650 | 40050 | 40000 | 40050 | 40000 | 342 |
| 576 | 20230726 | 103700 | 2722877400 | 40000 | 40000 | 40050 | 40000 | 549 |
| 577 | 20230726 | 103600 | 2700895800 | 40000 | 40000 | 40050 | 40000 | 138 |
| 578 | 20230726 | 103500 | 2695371950 | 40000 | 40000 | 40000 | 40000 | 180 |
| 579 | 20230726 | 103400 | 2688171950 | 40000 | 40000 | 40050 | 40000 | 282 |
| 580 | 20230726 | 103300 | 2676883950 | 40050 | 40050 | 40050 | 40000 | 774 |
| 581 | 20230726 | 103200 | 2645891150 | 40000 | 40000 | 40050 | 40000 | 716 |
| 582 | 20230726 | 103100 | 2617247150 | 40000 | 40000 | 40050 | 40000 | 263 |
| 583 | 20230726 | 103000 | 2606720600 | 40050 | 40000 | 40050 | 40000 | 645 |
| 584 | 20230726 | 102900 | 2580919350 | 40000 | 40000 | 40050 | 40000 | 417 |
| 585 | 20230726 | 102800 | 2564226500 | 40000 | 40000 | 40050 | 40000 | 313 |
| 586 | 20230726 | 102700 | 2551699500 | 40000 | 40050 | 40050 | 40000 | 1337 |
| 587 | 20230726 | 102600 | 2498183450 | 40050 | 40050 | 40100 | 40000 | 630 |
| 588 | 20230726 | 102500 | 2472947550 | 40000 | 40050 | 40050 | 40000 | 739 |
| 589 | 20230726 | 102400 | 2443358250 | 40050 | 40100 | 40100 | 40050 | 412 |
| 590 | 20230726 | 102300 | 2426839900 | 40150 | 40050 | 40150 | 40050 | 560 |
| 591 | 20230726 | 102200 | 2404387750 | 40100 | 40150 | 40150 | 40100 | 113 |
| 592 | 20230726 | 102100 | 2399854750 | 40100 | 40150 | 40150 | 40050 | 234 |
| 593 | 20230726 | 102000 | 2390474700 | 40050 | 40100 | 40100 | 40050 | 484 |
| 594 | 20230726 | 101900 | 2371086600 | 40050 | 40150 | 40150 | 40050 | 3232 |
| 595 | 20230726 | 101800 | 2241552950 | 40150 | 40150 | 40200 | 40150 | 310 |
| 596 | 20230726 | 101700 | 2229106250 | 40150 | 40200 | 40200 | 40150 | 286 |
| 597 | 20230726 | 101600 | 2217618950 | 40150 | 40150 | 40200 | 40150 | 280 |
| 598 | 20230726 | 101500 | 2206373750 | 40200 | 40200 | 40250 | 40200 | 172 |
| 599 | 20230726 | 101400 | 2199459150 | 40300 | 40250 | 40300 | 40200 | 114 |
| 600 | 20230726 | 101300 | 2194874000 | 40200 | 40200 | 40250 | 40150 | 216 |
| 601 | 20230726 | 101200 | 2186192550 | 40200 | 40200 | 40250 | 40150 | 404 |
| 602 | 20230726 | 101100 | 2169943600 | 40200 | 40150 | 40200 | 40150 | 536 |
| 603 | 20230726 | 101000 | 2148407250 | 40150 | 40200 | 40200 | 40150 | 226 |
| 604 | 20230726 | 100900 | 2139332100 | 40150 | 40200 | 40250 | 40150 | 188 |
| 605 | 20230726 | 100800 | 2131776800 | 40200 | 40250 | 40250 | 40200 | 367 |
| 606 | 20230726 | 100700 | 2117012150 | 40250 | 40150 | 40250 | 40150 | 424 |
| 607 | 20230726 | 100600 | 2099955250 | 40200 | 40200 | 40250 | 40200 | 274 |
| 608 | 20230726 | 100500 | 2088940350 | 40200 | 40250 | 40250 | 40200 | 387 |
| 609 | 20230726 | 100400 | 2073368450 | 40300 | 40400 | 40400 | 40250 | 392 |
| 610 | 20230726 | 100300 | 2057571300 | 40300 | 40300 | 40400 | 40250 | 100 |
| 611 | 20230726 | 100200 | 2053542600 | 40250 | 40350 | 40350 | 40250 | 468 |
| 612 | 20230726 | 100100 | 2034675300 | 40350 | 40450 | 40450 | 40300 | 315 |
| 613 | 20230726 | 100000 | 2021966250 | 40450 | 40400 | 40450 | 40400 | 194 |
| 614 | 20230726 | 095900 | 2014128300 | 40350 | 40400 | 40400 | 40350 | 535 |
| 615 | 20230726 | 095800 | 1992520500 | 40400 | 40450 | 40450 | 40400 | 168 |
| 616 | 20230726 | 095700 | 1985730400 | 40450 | 40500 | 40500 | 40450 | 231 |
| 617 | 20230726 | 095600 | 1976385000 | 40500 | 40450 | 40550 | 40400 | 136 |
| 618 | 20230726 | 095500 | 1970883450 | 40450 | 40400 | 40450 | 40350 | 272 |
| 619 | 20230726 | 095400 | 1959889000 | 40400 | 40450 | 40450 | 40350 | 414 |
| 620 | 20230726 | 095300 | 1943156150 | 40500 | 40550 | 40600 | 40500 | 554 |
| 621 | 20230726 | 095200 | 1920713550 | 40550 | 40550 | 40550 | 40500 | 328 |
| 622 | 20230726 | 095100 | 1907416500 | 40600 | 40600 | 40600 | 40550 | 20 |
| 623 | 20230726 | 095000 | 1906604550 | 40600 | 40550 | 40650 | 40500 | 219 |
| 624 | 20230726 | 094900 | 1897720900 | 40600 | 40550 | 40600 | 40500 | 619 |
| 625 | 20230726 | 094800 | 1872636500 | 40550 | 40550 | 40600 | 40550 | 402 |
| 626 | 20230726 | 094700 | 1856323350 | 40550 | 40600 | 40600 | 40550 | 146 |
| 627 | 20230726 | 094600 | 1850397650 | 40600 | 40600 | 40700 | 40550 | 913 |
| 628 | 20230726 | 094500 | 1813343600 | 40550 | 40600 | 40600 | 40550 | 92 |
| 629 | 20230726 | 094400 | 1809612000 | 40600 | 40700 | 40700 | 40600 | 949 |
| 630 | 20230726 | 094300 | 1771029400 | 40700 | 40700 | 40700 | 40700 | 256 |
| 631 | 20230726 | 094200 | 1760610200 | 40700 | 40750 | 40750 | 40700 | 135 |
| 632 | 20230726 | 094100 | 1755113000 | 40700 | 40750 | 40800 | 40700 | 1209 |
| 633 | 20230726 | 094000 | 1705847750 | 40750 | 40800 | 40850 | 40750 | 203 |
| 634 | 20230726 | 093900 | 1697564650 | 40800 | 40850 | 40850 | 40750 | 571 |
| 635 | 20230726 | 093800 | 1674260000 | 40850 | 40950 | 41000 | 40850 | 482 |
| 636 | 20230726 | 093700 | 1654542050 | 41000 | 41050 | 41200 | 41000 | 318 |
| 637 | 20230726 | 093600 | 1641480450 | 41000 | 41000 | 41000 | 40950 | 205 |
| 638 | 20230726 | 093500 | 1633078750 | 40900 | 41050 | 41050 | 40900 | 322 |
| 639 | 20230726 | 093400 | 1619889300 | 41050 | 41050 | 41050 | 41000 | 70 |
| 640 | 20230726 | 093300 | 1617019000 | 41000 | 41050 | 41050 | 40950 | 554 |
| 641 | 20230726 | 093200 | 1594282100 | 41050 | 41000 | 41050 | 40900 | 910 |
| 642 | 20230726 | 093100 | 1556994900 | 41000 | 41050 | 41050 | 41000 | 2154 |
| 643 | 20230726 | 093000 | 1468670450 | 41050 | 41200 | 41200 | 41050 | 2163 |
| 644 | 20230726 | 092900 | 1379767000 | 41200 | 41200 | 41200 | 41200 | 42 |
| 645 | 20230726 | 092800 | 1378036600 | 41150 | 41200 | 41250 | 41150 | 431 |
| 646 | 20230726 | 092700 | 1360288350 | 41250 | 41200 | 41250 | 41200 | 230 |
| 647 | 20230726 | 092600 | 1350812250 | 41300 | 41200 | 41400 | 41200 | 762 |
| 648 | 20230726 | 092500 | 1319341750 | 41150 | 41050 | 41150 | 41000 | 558 |
| 649 | 20230726 | 092400 | 1296414550 | 41050 | 41000 | 41050 | 41000 | 276 |
| 650 | 20230726 | 092300 | 1285085250 | 41150 | 41350 | 41350 | 41050 | 2185 |
| 651 | 20230726 | 092200 | 1195207100 | 41350 | 41100 | 41350 | 41100 | 1125 |
| 652 | 20230726 | 092100 | 1148821200 | 41100 | 41000 | 41100 | 41000 | 951 |
| 653 | 20230726 | 092000 | 1109810350 | 41000 | 41100 | 41100 | 41000 | 575 |
| 654 | 20230726 | 091900 | 1086217750 | 41050 | 41100 | 41100 | 41000 | 463 |
| 655 | 20230726 | 091800 | 1067221100 | 41100 | 41100 | 41150 | 41050 | 782 |
| 656 | 20230726 | 091700 | 1035105200 | 41100 | 41150 | 41200 | 41100 | 359 |
| 657 | 20230726 | 091600 | 1020342750 | 41150 | 41100 | 41150 | 41050 | 1727 |
| 658 | 20230726 | 091500 | 949364550 | 41150 | 41100 | 41150 | 41100 | 377 |
| 659 | 20230726 | 091400 | 933869750 | 41150 | 41150 | 41250 | 41100 | 1305 |
| 660 | 20230726 | 091300 | 880146750 | 41200 | 41250 | 41250 | 41200 | 152 |
| 661 | 20230726 | 091200 | 873879200 | 41200 | 41050 | 41200 | 41050 | 282 |
| 662 | 20230726 | 091100 | 862281600 | 41050 | 40950 | 41250 | 40900 | 831 |
| 663 | 20230726 | 091000 | 828181050 | 40900 | 40650 | 41100 | 40650 | 1792 |
| 664 | 20230726 | 090900 | 754934950 | 40600 | 40450 | 40750 | 40400 | 903 |
| 665 | 20230726 | 090800 | 718327500 | 40450 | 40100 | 40500 | 40100 | 1061 |
| 666 | 20230726 | 090700 | 675644650 | 40100 | 40100 | 40150 | 40000 | 4743 |
| 667 | 20230726 | 090600 | 485563900 | 40150 | 40150 | 40200 | 40150 | 1270 |
| 668 | 20230726 | 090500 | 434571950 | 40150 | 40100 | 40150 | 40100 | 578 |
| 669 | 20230726 | 090400 | 411375700 | 40150 | 40150 | 40150 | 40100 | 461 |
| 670 | 20230726 | 090300 | 392880050 | 40150 | 40200 | 40300 | 40150 | 834 |
| 671 | 20230726 | 090200 | 359359700 | 40200 | 40450 | 40450 | 40150 | 1359 |
| 672 | 20230726 | 090100 | 304607000 | 40450 | 40600 | 40600 | 40300 | 1656 |
| 673 | 20230726 | 090000 | 237701100 | 40500 | 40600 | 40900 | 40000 | 5868 |