37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 202100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 18854 |
| 3 | 20230727 | 202000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20230727 | 201900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20230727 | 201800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20230727 | 201700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20230727 | 201600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20230727 | 201500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20230727 | 201400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20230727 | 201300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20230727 | 201200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20230727 | 201100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20230727 | 201000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20230727 | 200900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20230727 | 200800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20230727 | 200700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20230727 | 200600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20230727 | 200500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20230727 | 200400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20230727 | 200300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20230727 | 200200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20230727 | 200100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20230727 | 200000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20230727 | 195900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20230727 | 195800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20230727 | 195700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20230727 | 195600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20230727 | 195500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20230727 | 195400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20230727 | 195300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20230727 | 195200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20230727 | 195100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 18854 |
| 33 | 20230727 | 195000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20230727 | 194900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20230727 | 194800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20230727 | 194700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20230727 | 194600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20230727 | 194500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20230727 | 194400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20230727 | 194300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20230727 | 194200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20230727 | 194100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20230727 | 194000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20230727 | 193900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20230727 | 193800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20230727 | 193700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20230727 | 193600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20230727 | 193500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20230727 | 193400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20230727 | 193300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20230727 | 193200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20230727 | 193100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20230727 | 193000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20230727 | 192900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20230727 | 192800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20230727 | 192700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20230727 | 192600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20230727 | 192500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20230727 | 192400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20230727 | 192300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20230727 | 192200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20230727 | 192100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 18854 |
| 63 | 20230727 | 192000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20230727 | 191900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20230727 | 191800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20230727 | 191700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20230727 | 191600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20230727 | 191500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20230727 | 191400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20230727 | 191300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20230727 | 191200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20230727 | 191100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20230727 | 191000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20230727 | 190900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20230727 | 190800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20230727 | 190700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20230727 | 190600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20230727 | 190500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20230727 | 190400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20230727 | 190300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20230727 | 190200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20230727 | 190100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20230727 | 190000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20230727 | 185900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20230727 | 185800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20230727 | 185700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20230727 | 185600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20230727 | 185500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20230727 | 185400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20230727 | 185300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20230727 | 185200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20230727 | 185100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 18854 |
| 93 | 20230727 | 185000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20230727 | 184900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20230727 | 184800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20230727 | 184700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20230727 | 184600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20230727 | 184500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20230727 | 184400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20230727 | 184300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20230727 | 184200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20230727 | 184100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20230727 | 184000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20230727 | 183900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20230727 | 183800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20230727 | 183700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20230727 | 183600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20230727 | 183500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20230727 | 183400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20230727 | 183300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20230727 | 183200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20230727 | 183100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20230727 | 183000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20230727 | 182900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20230727 | 182800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20230727 | 182700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20230727 | 182600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20230727 | 182500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20230727 | 182400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20230727 | 182300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20230727 | 182200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20230727 | 182100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 18854 |
| 123 | 20230727 | 182000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20230727 | 181900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20230727 | 181800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20230727 | 181700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20230727 | 181600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20230727 | 181500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20230727 | 181400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20230727 | 181300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20230727 | 181200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20230727 | 181100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20230727 | 181000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20230727 | 180900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20230727 | 180800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20230727 | 180700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20230727 | 180600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20230727 | 180500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20230727 | 180400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20230727 | 180300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20230727 | 180200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20230727 | 180100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20230727 | 180000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20230727 | 175900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20230727 | 175800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20230727 | 175700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20230727 | 175600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20230727 | 175500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20230727 | 175400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20230727 | 175300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20230727 | 175200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20230727 | 175100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 18854 |
| 153 | 20230727 | 175000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20230727 | 174900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20230727 | 174800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20230727 | 174700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20230727 | 174600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20230727 | 174500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20230727 | 174400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20230727 | 174300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20230727 | 174200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20230727 | 174100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20230727 | 174000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20230727 | 173900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20230727 | 173800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20230727 | 173700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20230727 | 173600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20230727 | 173500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20230727 | 173400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20230727 | 173300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20230727 | 173200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20230727 | 173100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20230727 | 173000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20230727 | 172900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20230727 | 172800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20230727 | 172700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20230727 | 172600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20230727 | 172500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20230727 | 172400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20230727 | 172300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20230727 | 172200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20230727 | 172100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 18854 |
| 183 | 20230727 | 172000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20230727 | 171900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20230727 | 171800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20230727 | 171700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20230727 | 171600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20230727 | 171500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20230727 | 171400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20230727 | 171300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20230727 | 171200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20230727 | 171100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20230727 | 171000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20230727 | 170900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20230727 | 170800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20230727 | 170700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20230727 | 170600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20230727 | 170500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20230727 | 170400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20230727 | 170300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20230727 | 170200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20230727 | 170100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20230727 | 170000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20230727 | 165900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20230727 | 165800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20230727 | 165700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20230727 | 165600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20230727 | 165500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20230727 | 165400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20230727 | 165300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20230727 | 165200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20230727 | 165100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 18854 |
| 213 | 20230727 | 165000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20230727 | 164900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20230727 | 164800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20230727 | 164700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20230727 | 164600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20230727 | 164500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20230727 | 164400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20230727 | 164300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20230727 | 164200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20230727 | 164100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20230727 | 164000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20230727 | 163900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20230727 | 163800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20230727 | 163700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20230727 | 163600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20230727 | 163500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20230727 | 163400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20230727 | 163300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20230727 | 163200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20230727 | 163100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20230727 | 163000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20230727 | 162900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20230727 | 162800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20230727 | 162700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20230727 | 162600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 238 | 20230727 | 162500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 239 | 20230727 | 162400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 240 | 20230727 | 162300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 241 | 20230727 | 162200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 242 | 20230727 | 162100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 18854 |
| 243 | 20230727 | 162000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 244 | 20230727 | 161900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 245 | 20230727 | 161800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 246 | 20230727 | 161700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 247 | 20230727 | 161600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 248 | 20230727 | 161500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 249 | 20230727 | 161400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 250 | 20230727 | 161300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 251 | 20230727 | 161200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 252 | 20230727 | 161100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 253 | 20230727 | 161000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 254 | 20230727 | 160900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 255 | 20230727 | 160800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 256 | 20230727 | 160700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 257 | 20230727 | 160600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 258 | 20230727 | 160500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 259 | 20230727 | 160400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 260 | 20230727 | 160300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 261 | 20230727 | 160200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 262 | 20230727 | 160100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 263 | 20230727 | 160000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 264 | 20230727 | 155900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 265 | 20230727 | 155800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 266 | 20230727 | 155700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 267 | 20230727 | 155600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 268 | 20230727 | 155500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 269 | 20230727 | 155400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 270 | 20230727 | 155300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 271 | 20230727 | 155200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 272 | 20230727 | 155100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 18854 |
| 273 | 20230727 | 155000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 274 | 20230727 | 154900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 275 | 20230727 | 154800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 276 | 20230727 | 154700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 277 | 20230727 | 154600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 278 | 20230727 | 154500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 279 | 20230727 | 154400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 280 | 20230727 | 154300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 281 | 20230727 | 154200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 282 | 20230727 | 154100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 283 | 20230727 | 154000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 284 | 20230727 | 153900 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 285 | 20230727 | 153800 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 286 | 20230727 | 153700 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 287 | 20230727 | 153600 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 288 | 20230727 | 153500 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 289 | 20230727 | 153400 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 290 | 20230727 | 153300 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 291 | 20230727 | 153200 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 292 | 20230727 | 153100 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 293 | 20230727 | 153000 | 16348495350 | 49300 | 49300 | 49300 | 49300 | 18854 |
| 294 | 20230727 | 152900 | 15418993150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 295 | 20230727 | 152800 | 15418993150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 296 | 20230727 | 152700 | 15418993150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 297 | 20230727 | 152600 | 15418993150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 298 | 20230727 | 152500 | 15418993150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 299 | 20230727 | 152400 | 15418993150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 300 | 20230727 | 152300 | 15418993150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 301 | 20230727 | 152200 | 15418993150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 302 | 20230727 | 152100 | 15418993150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 303 | 20230727 | 152000 | 15418993150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 304 | 20230727 | 151900 | 15418993150 | 49150 | 49300 | 49300 | 49100 | 816 |
| 305 | 20230727 | 151800 | 15378842450 | 49250 | 49350 | 49350 | 49250 | 1507 |
| 306 | 20230727 | 151700 | 15304535950 | 49350 | 49350 | 49400 | 49350 | 916 |
| 307 | 20230727 | 151600 | 15259311450 | 49350 | 49300 | 49400 | 49300 | 1249 |
| 308 | 20230727 | 151500 | 15197651700 | 49300 | 49300 | 49350 | 49300 | 399 |
| 309 | 20230727 | 151400 | 15177961650 | 49350 | 49300 | 49350 | 49250 | 688 |
| 310 | 20230727 | 151300 | 15144036800 | 49250 | 49250 | 49350 | 49250 | 567 |
| 311 | 20230727 | 151200 | 15116083300 | 49250 | 49250 | 49300 | 49250 | 1159 |
| 312 | 20230727 | 151100 | 15058948950 | 49250 | 49250 | 49300 | 49200 | 1880 |
| 313 | 20230727 | 151000 | 14966338800 | 49200 | 49250 | 49250 | 49200 | 73 |
| 314 | 20230727 | 150900 | 14962745250 | 49250 | 49250 | 49250 | 49150 | 664 |
| 315 | 20230727 | 150800 | 14930069000 | 49200 | 49150 | 49200 | 49100 | 1704 |
| 316 | 20230727 | 150700 | 14846280900 | 49150 | 49100 | 49200 | 49100 | 202 |
| 317 | 20230727 | 150600 | 14836351200 | 49150 | 49150 | 49150 | 49050 | 967 |
| 318 | 20230727 | 150500 | 14788844950 | 49150 | 49200 | 49250 | 49100 | 638 |
| 319 | 20230727 | 150400 | 14757462500 | 49200 | 49200 | 49250 | 49150 | 805 |
| 320 | 20230727 | 150300 | 14717857000 | 49150 | 49200 | 49200 | 49100 | 507 |
| 321 | 20230727 | 150200 | 14692937450 | 49150 | 49150 | 49200 | 49100 | 357 |
| 322 | 20230727 | 150100 | 14675389250 | 49150 | 49050 | 49200 | 49050 | 1137 |
| 323 | 20230727 | 150000 | 14619534800 | 49100 | 49300 | 49300 | 49100 | 1365 |
| 324 | 20230727 | 145900 | 14552330000 | 49250 | 49300 | 49300 | 49250 | 167 |
| 325 | 20230727 | 145800 | 14544097400 | 49300 | 49300 | 49300 | 49250 | 485 |
| 326 | 20230727 | 145700 | 14520205900 | 49250 | 49150 | 49300 | 49100 | 849 |
| 327 | 20230727 | 145600 | 14478432300 | 49150 | 49200 | 49200 | 49050 | 927 |
| 328 | 20230727 | 145500 | 14432898700 | 49200 | 49150 | 49200 | 49100 | 325 |
| 329 | 20230727 | 145400 | 14416925400 | 49150 | 49100 | 49150 | 49050 | 449 |
| 330 | 20230727 | 145300 | 14394879200 | 49100 | 49100 | 49150 | 49050 | 389 |
| 331 | 20230727 | 145200 | 14375776350 | 49100 | 49100 | 49100 | 49050 | 269 |
| 332 | 20230727 | 145100 | 14362570250 | 49100 | 49050 | 49100 | 49050 | 182 |
| 333 | 20230727 | 145000 | 14353639400 | 49100 | 49000 | 49100 | 49000 | 39 |
| 334 | 20230727 | 144900 | 14351726250 | 49000 | 49050 | 49050 | 49000 | 180 |
| 335 | 20230727 | 144800 | 14342898000 | 49000 | 49100 | 49150 | 49000 | 385 |
| 336 | 20230727 | 144700 | 14323996250 | 49100 | 49100 | 49100 | 49000 | 335 |
| 337 | 20230727 | 144600 | 14307568050 | 49050 | 49100 | 49150 | 49000 | 1224 |
| 338 | 20230727 | 144500 | 14247502800 | 49100 | 49000 | 49100 | 49000 | 917 |
| 339 | 20230727 | 144400 | 14202543100 | 49100 | 49050 | 49100 | 49000 | 570 |
| 340 | 20230727 | 144300 | 14174598850 | 49050 | 49050 | 49050 | 49000 | 197 |
| 341 | 20230727 | 144200 | 14164937500 | 49050 | 49000 | 49050 | 49000 | 139 |
| 342 | 20230727 | 144100 | 14158119700 | 49000 | 49000 | 49050 | 49000 | 199 |
| 343 | 20230727 | 144000 | 14148365400 | 49000 | 49000 | 49000 | 48950 | 289 |
| 344 | 20230727 | 143900 | 14134209000 | 49000 | 48950 | 49000 | 48950 | 99 |
| 345 | 20230727 | 143800 | 14129358100 | 48950 | 48950 | 49000 | 48950 | 368 |
| 346 | 20230727 | 143700 | 14111341550 | 48950 | 49000 | 49000 | 48950 | 263 |
| 347 | 20230727 | 143600 | 14098467200 | 49000 | 49000 | 49050 | 48950 | 265 |
| 348 | 20230727 | 143500 | 14085483800 | 49000 | 49050 | 49050 | 49000 | 143 |
| 349 | 20230727 | 143400 | 14078470150 | 48950 | 49050 | 49050 | 48950 | 214 |
| 350 | 20230727 | 143300 | 14067983500 | 49050 | 49250 | 49250 | 49000 | 1228 |
| 351 | 20230727 | 143200 | 14007580750 | 49250 | 49350 | 49450 | 49200 | 1426 |
| 352 | 20230727 | 143100 | 13937216950 | 49350 | 49200 | 49350 | 49150 | 1879 |
| 353 | 20230727 | 143000 | 13844651350 | 49200 | 49150 | 49200 | 49100 | 540 |
| 354 | 20230727 | 142900 | 13818093100 | 49150 | 48950 | 49150 | 48950 | 1415 |
| 355 | 20230727 | 142800 | 13748612500 | 49000 | 48950 | 49000 | 48900 | 1048 |
| 356 | 20230727 | 142700 | 13697318950 | 48950 | 48900 | 49050 | 48900 | 945 |
| 357 | 20230727 | 142600 | 13651073850 | 48850 | 48800 | 48850 | 48700 | 1559 |
| 358 | 20230727 | 142500 | 13575051050 | 48900 | 48850 | 48900 | 48800 | 52 |
| 359 | 20230727 | 142400 | 13572510850 | 48850 | 48900 | 48900 | 48800 | 398 |
| 360 | 20230727 | 142300 | 13553065200 | 48900 | 48800 | 48900 | 48800 | 211 |
| 361 | 20230727 | 142200 | 13542754750 | 48800 | 48850 | 48850 | 48800 | 29 |
| 362 | 20230727 | 142100 | 13541338950 | 48800 | 48800 | 48800 | 48750 | 305 |
| 363 | 20230727 | 142000 | 13526457700 | 48800 | 48800 | 48800 | 48750 | 1091 |
| 364 | 20230727 | 141900 | 13473262950 | 48750 | 48850 | 48900 | 48750 | 926 |
| 365 | 20230727 | 141800 | 13428066000 | 48900 | 48950 | 48950 | 48850 | 266 |
| 366 | 20230727 | 141700 | 13415053100 | 48900 | 48850 | 48900 | 48800 | 115 |
| 367 | 20230727 | 141600 | 13409432600 | 48850 | 48900 | 48900 | 48800 | 299 |
| 368 | 20230727 | 141500 | 13394822300 | 48900 | 48900 | 48900 | 48850 | 435 |
| 369 | 20230727 | 141400 | 13373558250 | 48900 | 48950 | 48950 | 48900 | 101 |
| 370 | 20230727 | 141300 | 13368614400 | 48950 | 49000 | 49000 | 48900 | 114 |
| 371 | 20230727 | 141200 | 13363033600 | 48950 | 49000 | 49000 | 48900 | 199 |
| 372 | 20230727 | 141100 | 13353292200 | 49000 | 49000 | 49000 | 48950 | 159 |
| 373 | 20230727 | 141000 | 13345501250 | 48950 | 48900 | 48950 | 48900 | 149 |
| 374 | 20230727 | 140900 | 13338210650 | 48900 | 48850 | 48900 | 48750 | 1609 |
| 375 | 20230727 | 140800 | 13259670300 | 48850 | 48850 | 48850 | 48800 | 67 |
| 376 | 20230727 | 140700 | 13256397500 | 48800 | 48750 | 48800 | 48750 | 75 |
| 377 | 20230727 | 140600 | 13252737550 | 48800 | 48800 | 48800 | 48750 | 141 |
| 378 | 20230727 | 140500 | 13245857800 | 48800 | 48800 | 48800 | 48750 | 72 |
| 379 | 20230727 | 140400 | 13242344250 | 48800 | 48750 | 48850 | 48750 | 294 |
| 380 | 20230727 | 140300 | 13227996550 | 48750 | 48750 | 48800 | 48700 | 194 |
| 381 | 20230727 | 140200 | 13218538500 | 48750 | 48900 | 48900 | 48750 | 645 |
| 382 | 20230727 | 140100 | 13187041100 | 48900 | 48900 | 48900 | 48850 | 213 |
| 383 | 20230727 | 140000 | 13176630450 | 48850 | 48900 | 48900 | 48850 | 158 |
| 384 | 20230727 | 135900 | 13168904350 | 48900 | 48850 | 48900 | 48850 | 141 |
| 385 | 20230727 | 135800 | 13162011850 | 48900 | 48900 | 48900 | 48850 | 217 |
| 386 | 20230727 | 135700 | 13151409750 | 48850 | 48900 | 48900 | 48850 | 222 |
| 387 | 20230727 | 135600 | 13140557150 | 48900 | 48850 | 48900 | 48850 | 120 |
| 388 | 20230727 | 135500 | 13134694500 | 48850 | 48850 | 48900 | 48850 | 154 |
| 389 | 20230727 | 135400 | 13127168700 | 48850 | 48750 | 48850 | 48700 | 1144 |
| 390 | 20230727 | 135300 | 13071398300 | 48750 | 48850 | 48900 | 48700 | 681 |
| 391 | 20230727 | 135200 | 13038166850 | 48900 | 49050 | 49050 | 48850 | 694 |
| 392 | 20230727 | 135100 | 13004186550 | 49050 | 49000 | 49050 | 49000 | 43 |
| 393 | 20230727 | 135000 | 13002079000 | 49000 | 49100 | 49100 | 49000 | 1321 |
| 394 | 20230727 | 134900 | 12937281750 | 49050 | 49100 | 49100 | 49050 | 90 |
| 395 | 20230727 | 134800 | 12932864800 | 49050 | 49100 | 49100 | 49050 | 16 |
| 396 | 20230727 | 134700 | 12932079750 | 49050 | 49100 | 49100 | 49050 | 396 |
| 397 | 20230727 | 134600 | 12912648100 | 49100 | 49100 | 49100 | 49050 | 40 |
| 398 | 20230727 | 134500 | 12910685550 | 49050 | 49050 | 49100 | 49050 | 36 |
| 399 | 20230727 | 134400 | 12908918050 | 49050 | 49100 | 49100 | 49050 | 198 |
| 400 | 20230727 | 134300 | 12899201400 | 49100 | 49100 | 49100 | 49050 | 257 |
| 401 | 20230727 | 134200 | 12886589500 | 49050 | 49100 | 49100 | 49050 | 72 |
| 402 | 20230727 | 134100 | 12883054350 | 49050 | 49100 | 49100 | 49050 | 9 |
| 403 | 20230727 | 134000 | 12882612600 | 49150 | 49100 | 49150 | 49100 | 916 |
| 404 | 20230727 | 133900 | 12837614950 | 49100 | 48950 | 49100 | 48950 | 291 |
| 405 | 20230727 | 133800 | 12823354900 | 49000 | 49000 | 49000 | 48950 | 10 |
| 406 | 20230727 | 133700 | 12822865250 | 49000 | 49000 | 49000 | 48950 | 166 |
| 407 | 20230727 | 133600 | 12814733700 | 48950 | 48850 | 49000 | 48800 | 445 |
| 408 | 20230727 | 133500 | 12792973700 | 48800 | 48800 | 48850 | 48800 | 225 |
| 409 | 20230727 | 133400 | 12781982550 | 48850 | 49000 | 49000 | 48850 | 527 |
| 410 | 20230727 | 133300 | 12756209600 | 49000 | 48900 | 49000 | 48900 | 611 |
| 411 | 20230727 | 133200 | 12726298500 | 48900 | 48900 | 48900 | 48850 | 356 |
| 412 | 20230727 | 133100 | 12708893300 | 49050 | 48850 | 49050 | 48850 | 371 |
| 413 | 20230727 | 133000 | 12690751300 | 48900 | 48950 | 49050 | 48850 | 448 |
| 414 | 20230727 | 132900 | 12668840650 | 49050 | 48900 | 49050 | 48900 | 419 |
| 415 | 20230727 | 132800 | 12648331000 | 48900 | 49000 | 49050 | 48850 | 544 |
| 416 | 20230727 | 132700 | 12621685100 | 49000 | 48850 | 49000 | 48800 | 752 |
| 417 | 20230727 | 132600 | 12584931200 | 48850 | 48850 | 48850 | 48700 | 1770 |
| 418 | 20230727 | 132500 | 12498617000 | 48900 | 49100 | 49100 | 48900 | 1356 |
| 419 | 20230727 | 132400 | 12432152600 | 49100 | 49050 | 49100 | 49000 | 569 |
| 420 | 20230727 | 132300 | 12404243150 | 49100 | 49200 | 49250 | 49050 | 917 |
| 421 | 20230727 | 132200 | 12359193550 | 49250 | 49200 | 49250 | 49150 | 383 |
| 422 | 20230727 | 132100 | 12340341700 | 49200 | 49200 | 49200 | 49150 | 185 |
| 423 | 20230727 | 132000 | 12331242200 | 49200 | 49150 | 49200 | 49150 | 116 |
| 424 | 20230727 | 131900 | 12325535300 | 49200 | 49150 | 49200 | 49150 | 314 |
| 425 | 20230727 | 131800 | 12310097650 | 49150 | 49250 | 49250 | 49150 | 1131 |
| 426 | 20230727 | 131700 | 12254428650 | 49250 | 49400 | 49450 | 49200 | 1101 |
| 427 | 20230727 | 131600 | 12200180100 | 49400 | 49500 | 49550 | 49400 | 956 |
| 428 | 20230727 | 131500 | 12152870950 | 49550 | 49550 | 49550 | 49450 | 430 |
| 429 | 20230727 | 131400 | 12131568050 | 49500 | 49400 | 49600 | 49400 | 3327 |
| 430 | 20230727 | 131300 | 11966775400 | 49450 | 49450 | 49500 | 49400 | 125 |
| 431 | 20230727 | 131200 | 11960592650 | 49450 | 49450 | 49550 | 49450 | 932 |
| 432 | 20230727 | 131100 | 11914472800 | 49450 | 49500 | 49500 | 49450 | 129 |
| 433 | 20230727 | 131000 | 11908087800 | 49450 | 49450 | 49500 | 49450 | 134 |
| 434 | 20230727 | 130900 | 11901459600 | 49500 | 49500 | 49550 | 49100 | 2272 |
| 435 | 20230727 | 130800 | 11789399600 | 49500 | 49550 | 49550 | 49500 | 813 |
| 436 | 20230727 | 130700 | 11749154300 | 49550 | 49450 | 49550 | 49450 | 2974 |
| 437 | 20230727 | 130600 | 11601947500 | 49450 | 49450 | 49500 | 49400 | 1212 |
| 438 | 20230727 | 130500 | 11542007450 | 49400 | 49400 | 49450 | 49350 | 445 |
| 439 | 20230727 | 130400 | 11520019400 | 49400 | 49350 | 49450 | 49350 | 1614 |
| 440 | 20230727 | 130300 | 11440314800 | 49300 | 49300 | 49350 | 49250 | 610 |
| 441 | 20230727 | 130200 | 11410239400 | 49300 | 49200 | 49300 | 49200 | 1120 |
| 442 | 20230727 | 130100 | 11355079350 | 49200 | 49200 | 49250 | 49200 | 152 |
| 443 | 20230727 | 130000 | 11347600650 | 49200 | 49150 | 49250 | 49150 | 638 |
| 444 | 20230727 | 125900 | 11316211000 | 49150 | 49150 | 49150 | 49100 | 317 |
| 445 | 20230727 | 125800 | 11300630550 | 49150 | 49150 | 49150 | 49100 | 279 |
| 446 | 20230727 | 125700 | 11286925300 | 49150 | 49100 | 49150 | 49100 | 59 |
| 447 | 20230727 | 125600 | 11284028150 | 49100 | 49150 | 49200 | 49100 | 180 |
| 448 | 20230727 | 125500 | 11275182000 | 49100 | 49250 | 49250 | 49100 | 515 |
| 449 | 20230727 | 125400 | 11249853600 | 49200 | 49200 | 49250 | 49150 | 297 |
| 450 | 20230727 | 125300 | 11235237500 | 49200 | 49200 | 49200 | 49150 | 515 |
| 451 | 20230727 | 125200 | 11209899550 | 49200 | 49200 | 49200 | 49150 | 133 |
| 452 | 20230727 | 125100 | 11203357000 | 49200 | 49150 | 49200 | 49100 | 142 |
| 453 | 20230727 | 125000 | 11196373400 | 49100 | 49150 | 49150 | 49100 | 370 |
| 454 | 20230727 | 124900 | 11178198250 | 49150 | 49150 | 49150 | 49100 | 14 |
| 455 | 20230727 | 124800 | 11177510200 | 49150 | 49150 | 49150 | 49100 | 176 |
| 456 | 20230727 | 124700 | 11168859900 | 49100 | 49100 | 49150 | 49100 | 28 |
| 457 | 20230727 | 124600 | 11167484800 | 49100 | 49100 | 49150 | 49100 | 50 |
| 458 | 20230727 | 124500 | 11165029750 | 49150 | 49050 | 49150 | 49000 | 284 |
| 459 | 20230727 | 124400 | 11151089200 | 49000 | 49000 | 49200 | 49000 | 626 |
| 460 | 20230727 | 124300 | 11120371750 | 49050 | 49100 | 49150 | 49000 | 206 |
| 461 | 20230727 | 124200 | 11110259800 | 49100 | 49100 | 49200 | 49100 | 378 |
| 462 | 20230727 | 124100 | 11091680000 | 49050 | 49250 | 49250 | 49000 | 1353 |
| 463 | 20230727 | 124000 | 11025192450 | 49250 | 49300 | 49300 | 49250 | 79 |
| 464 | 20230727 | 123900 | 11021298900 | 49300 | 49250 | 49300 | 49250 | 68 |
| 465 | 20230727 | 123800 | 11017947050 | 49250 | 49300 | 49300 | 49250 | 158 |
| 466 | 20230727 | 123700 | 11010157900 | 49250 | 49350 | 49350 | 49250 | 1335 |
| 467 | 20230727 | 123600 | 10944290050 | 49400 | 49350 | 49400 | 49350 | 7 |
| 468 | 20230727 | 123500 | 10943944500 | 49350 | 49350 | 49400 | 49350 | 161 |
| 469 | 20230727 | 123400 | 10935996400 | 49400 | 49300 | 49400 | 49300 | 654 |
| 470 | 20230727 | 123300 | 10903722650 | 49400 | 49350 | 49400 | 49300 | 268 |
| 471 | 20230727 | 123200 | 10890496950 | 49300 | 49400 | 49400 | 49300 | 867 |
| 472 | 20230727 | 123100 | 10847672150 | 49250 | 49100 | 49400 | 49100 | 1630 |
| 473 | 20230727 | 123000 | 10767426750 | 49100 | 49050 | 49100 | 49000 | 771 |
| 474 | 20230727 | 122900 | 10729595150 | 49050 | 49050 | 49050 | 49050 | 284 |
| 475 | 20230727 | 122800 | 10715664950 | 49050 | 49050 | 49100 | 49050 | 117 |
| 476 | 20230727 | 122700 | 10709922950 | 49050 | 49100 | 49100 | 49050 | 273 |
| 477 | 20230727 | 122600 | 10696524300 | 49050 | 49100 | 49100 | 49050 | 16 |
| 478 | 20230727 | 122500 | 10695738750 | 49100 | 49100 | 49100 | 49000 | 962 |
| 479 | 20230727 | 122400 | 10648536250 | 49100 | 49150 | 49250 | 49050 | 885 |
| 480 | 20230727 | 122300 | 10605067950 | 49150 | 49200 | 49200 | 49150 | 183 |
| 481 | 20230727 | 122200 | 10596067000 | 49200 | 49150 | 49250 | 49150 | 622 |
| 482 | 20230727 | 122100 | 10565451650 | 49150 | 49100 | 49350 | 49050 | 895 |
| 483 | 20230727 | 122000 | 10521394450 | 49100 | 49050 | 49100 | 49050 | 505 |
| 484 | 20230727 | 121900 | 10496607100 | 49050 | 49000 | 49050 | 48950 | 467 |
| 485 | 20230727 | 121800 | 10473712050 | 49000 | 49150 | 49150 | 48950 | 436 |
| 486 | 20230727 | 121700 | 10452333150 | 49100 | 49150 | 49200 | 49100 | 379 |
| 487 | 20230727 | 121600 | 10433708100 | 49150 | 49200 | 49200 | 49100 | 605 |
| 488 | 20230727 | 121500 | 10403965000 | 49200 | 49250 | 49300 | 49150 | 1596 |
| 489 | 20230727 | 121400 | 10325332200 | 49250 | 49100 | 49250 | 49050 | 1987 |
| 490 | 20230727 | 121300 | 10227632500 | 49050 | 49000 | 49100 | 49000 | 397 |
| 491 | 20230727 | 121200 | 10208164600 | 48950 | 48950 | 49000 | 48950 | 178 |
| 492 | 20230727 | 121100 | 10199443350 | 49100 | 49000 | 49100 | 48950 | 455 |
| 493 | 20230727 | 121000 | 10177129850 | 49000 | 49100 | 49100 | 48950 | 912 |
| 494 | 20230727 | 120900 | 10132390400 | 49050 | 48950 | 49100 | 48950 | 516 |
| 495 | 20230727 | 120800 | 10107086950 | 49000 | 49000 | 49050 | 49000 | 210 |
| 496 | 20230727 | 120700 | 10096795650 | 48950 | 48950 | 49000 | 48950 | 243 |
| 497 | 20230727 | 120600 | 10084892600 | 48950 | 49000 | 49000 | 48950 | 434 |
| 498 | 20230727 | 120500 | 10063627350 | 49000 | 49050 | 49050 | 49000 | 55 |
| 499 | 20230727 | 120400 | 10060932050 | 49050 | 49000 | 49050 | 48950 | 548 |
| 500 | 20230727 | 120300 | 10034077800 | 48950 | 48900 | 49000 | 48850 | 466 |
| 501 | 20230727 | 120200 | 10011276000 | 48850 | 48900 | 49000 | 48850 | 2785 |
| 502 | 20230727 | 120100 | 9875037600 | 48900 | 48850 | 48900 | 48850 | 343 |
| 503 | 20230727 | 120000 | 9858277300 | 48850 | 48750 | 48850 | 48700 | 476 |
| 504 | 20230727 | 115900 | 9835039800 | 48800 | 48600 | 48800 | 48600 | 217 |
| 505 | 20230727 | 115800 | 9824459250 | 48650 | 48550 | 48650 | 48550 | 458 |
| 506 | 20230727 | 115700 | 9802211750 | 48600 | 48550 | 48600 | 48550 | 194 |
| 507 | 20230727 | 115600 | 9792789450 | 48550 | 48700 | 48750 | 48550 | 2224 |
| 508 | 20230727 | 115500 | 9684677000 | 48700 | 48750 | 48800 | 48700 | 162 |
| 509 | 20230727 | 115400 | 9676782350 | 48800 | 48900 | 48900 | 48750 | 1188 |
| 510 | 20230727 | 115300 | 9618757300 | 48900 | 48900 | 48900 | 48850 | 664 |
| 511 | 20230727 | 115200 | 9586294800 | 48850 | 48850 | 48900 | 48850 | 186 |
| 512 | 20230727 | 115100 | 9577204250 | 48850 | 48900 | 48900 | 48850 | 431 |
| 513 | 20230727 | 115000 | 9556132850 | 48850 | 48850 | 48900 | 48850 | 101 |
| 514 | 20230727 | 114900 | 9551198650 | 48850 | 48650 | 48900 | 48650 | 842 |
| 515 | 20230727 | 114800 | 9510110700 | 48650 | 48700 | 48750 | 48650 | 235 |
| 516 | 20230727 | 114700 | 9498671600 | 48700 | 48700 | 48750 | 48700 | 105 |
| 517 | 20230727 | 114600 | 9493557850 | 48700 | 48900 | 48900 | 48700 | 992 |
| 518 | 20230727 | 114500 | 9445124800 | 48900 | 48850 | 48900 | 48850 | 202 |
| 519 | 20230727 | 114400 | 9435256800 | 48850 | 48850 | 48900 | 48850 | 425 |
| 520 | 20230727 | 114300 | 9414480300 | 48850 | 48900 | 48900 | 48850 | 172 |
| 521 | 20230727 | 114200 | 9406071200 | 48950 | 48950 | 49000 | 48900 | 953 |
| 522 | 20230727 | 114100 | 9359422950 | 48950 | 49000 | 49000 | 48900 | 831 |
| 523 | 20230727 | 114000 | 9318744100 | 48950 | 49000 | 49000 | 48950 | 180 |
| 524 | 20230727 | 113900 | 9309925650 | 48950 | 48800 | 48950 | 48800 | 1827 |
| 525 | 20230727 | 113800 | 9220663000 | 48750 | 48750 | 48750 | 48700 | 191 |
| 526 | 20230727 | 113700 | 9211352400 | 48750 | 48900 | 48900 | 48750 | 463 |
| 527 | 20230727 | 113600 | 9188733450 | 48900 | 48600 | 48900 | 48600 | 817 |
| 528 | 20230727 | 113500 | 9148900200 | 48550 | 48550 | 48600 | 48550 | 83 |
| 529 | 20230727 | 113400 | 9144868650 | 48550 | 48600 | 48800 | 48550 | 529 |
| 530 | 20230727 | 113300 | 9119144600 | 48650 | 48700 | 48800 | 48550 | 172 |
| 531 | 20230727 | 113200 | 9110779400 | 48700 | 48600 | 48700 | 48550 | 575 |
| 532 | 20230727 | 113100 | 9082818250 | 48500 | 48350 | 48800 | 48350 | 2273 |
| 533 | 20230727 | 113000 | 8972472800 | 48350 | 48350 | 48400 | 48350 | 433 |
| 534 | 20230727 | 112900 | 8951536900 | 48350 | 48200 | 48350 | 48200 | 608 |
| 535 | 20230727 | 112800 | 8922194500 | 48250 | 48350 | 48450 | 48250 | 529 |
| 536 | 20230727 | 112700 | 8896615950 | 48350 | 48600 | 48600 | 48350 | 130 |
| 537 | 20230727 | 112600 | 8890320550 | 48400 | 48700 | 48700 | 48400 | 979 |
| 538 | 20230727 | 112500 | 8842772650 | 48800 | 48700 | 48800 | 48650 | 346 |
| 539 | 20230727 | 112400 | 8825920000 | 48650 | 48650 | 48800 | 48650 | 372 |
| 540 | 20230727 | 112300 | 8807789000 | 48700 | 48700 | 48700 | 48650 | 1875 |
| 541 | 20230727 | 112200 | 8716480050 | 48700 | 48550 | 48700 | 48550 | 801 |
| 542 | 20230727 | 112100 | 8677528400 | 48550 | 48400 | 48600 | 48400 | 246 |
| 543 | 20230727 | 112000 | 8665584600 | 48400 | 48400 | 48450 | 48350 | 310 |
| 544 | 20230727 | 111900 | 8650576750 | 48350 | 48450 | 48450 | 48350 | 471 |
| 545 | 20230727 | 111800 | 8627765150 | 48450 | 48350 | 48600 | 48350 | 713 |
| 546 | 20230727 | 111700 | 8593237250 | 48350 | 48300 | 48400 | 48300 | 427 |
| 547 | 20230727 | 111600 | 8572579700 | 48300 | 48300 | 48300 | 48250 | 538 |
| 548 | 20230727 | 111500 | 8546599000 | 48250 | 48100 | 48300 | 48100 | 419 |
| 549 | 20230727 | 111400 | 8526400050 | 48150 | 48200 | 48200 | 48100 | 123 |
| 550 | 20230727 | 111300 | 8520473000 | 48200 | 48100 | 48200 | 48100 | 310 |
| 551 | 20230727 | 111200 | 8505537300 | 48150 | 48100 | 48150 | 48100 | 332 |
| 552 | 20230727 | 111100 | 8489552500 | 48150 | 48250 | 48250 | 48100 | 416 |
| 553 | 20230727 | 111000 | 8469507550 | 48250 | 48200 | 48250 | 48150 | 358 |
| 554 | 20230727 | 110900 | 8452253150 | 48150 | 48200 | 48250 | 48150 | 195 |
| 555 | 20230727 | 110800 | 8442849450 | 48200 | 48200 | 48300 | 48200 | 385 |
| 556 | 20230727 | 110700 | 8424271700 | 48200 | 48100 | 48200 | 48050 | 788 |
| 557 | 20230727 | 110600 | 8386352600 | 48100 | 48150 | 48250 | 48050 | 1266 |
| 558 | 20230727 | 110500 | 8325380350 | 48150 | 48400 | 48400 | 48000 | 1618 |
| 559 | 20230727 | 110400 | 8247534350 | 48300 | 48400 | 48450 | 48300 | 654 |
| 560 | 20230727 | 110300 | 8215901300 | 48450 | 48200 | 48450 | 48200 | 1128 |
| 561 | 20230727 | 110200 | 8161335450 | 48150 | 48150 | 48350 | 48100 | 758 |
| 562 | 20230727 | 110100 | 8124808100 | 48150 | 48300 | 48300 | 48150 | 586 |
| 563 | 20230727 | 110000 | 8096555300 | 48350 | 48450 | 48500 | 48350 | 680 |
| 564 | 20230727 | 105900 | 8063628000 | 48450 | 48450 | 48500 | 48400 | 380 |
| 565 | 20230727 | 105800 | 8045217100 | 48500 | 48500 | 48550 | 48450 | 427 |
| 566 | 20230727 | 105700 | 8024506800 | 48550 | 48500 | 48550 | 48450 | 389 |
| 567 | 20230727 | 105600 | 8005641500 | 48550 | 48600 | 48700 | 48550 | 361 |
| 568 | 20230727 | 105500 | 7988090100 | 48600 | 48650 | 48650 | 48550 | 276 |
| 569 | 20230727 | 105400 | 7974673100 | 48650 | 48800 | 49000 | 48500 | 1947 |
| 570 | 20230727 | 105300 | 7879721150 | 48800 | 48750 | 48800 | 48750 | 99 |
| 571 | 20230727 | 105200 | 7874891550 | 48750 | 48700 | 48750 | 48700 | 193 |
| 572 | 20230727 | 105100 | 7865483100 | 48700 | 48600 | 48700 | 48550 | 525 |
| 573 | 20230727 | 105000 | 7839957650 | 48600 | 48700 | 48750 | 48550 | 353 |
| 574 | 20230727 | 104900 | 7822781450 | 48750 | 48850 | 48850 | 48550 | 435 |
| 575 | 20230727 | 104800 | 7801586800 | 48850 | 48850 | 48950 | 48850 | 227 |
| 576 | 20230727 | 104700 | 7790488700 | 48900 | 48850 | 49000 | 48800 | 985 |
| 577 | 20230727 | 104600 | 7742286200 | 48800 | 48850 | 49000 | 48700 | 1487 |
| 578 | 20230727 | 104500 | 7669561000 | 48850 | 48800 | 48900 | 48750 | 347 |
| 579 | 20230727 | 104400 | 7652616000 | 48750 | 48600 | 48750 | 48600 | 394 |
| 580 | 20230727 | 104300 | 7633443000 | 48600 | 48550 | 48750 | 48550 | 715 |
| 581 | 20230727 | 104200 | 7598672700 | 48550 | 48550 | 48600 | 48550 | 411 |
| 582 | 20230727 | 104100 | 7578715050 | 48550 | 48650 | 48900 | 48550 | 548 |
| 583 | 20230727 | 104000 | 7552054550 | 48700 | 48550 | 48950 | 48500 | 959 |
| 584 | 20230727 | 103900 | 7505348950 | 48600 | 48500 | 48600 | 48500 | 111 |
| 585 | 20230727 | 103800 | 7499960200 | 48550 | 48500 | 48550 | 48350 | 1958 |
| 586 | 20230727 | 103700 | 7405128050 | 48500 | 48550 | 48550 | 48500 | 865 |
| 587 | 20230727 | 103600 | 7363169700 | 48550 | 48650 | 48650 | 48500 | 556 |
| 588 | 20230727 | 103500 | 7336176400 | 48600 | 48700 | 48700 | 48550 | 842 |
| 589 | 20230727 | 103400 | 7295229900 | 48600 | 48450 | 48600 | 48300 | 1761 |
| 590 | 20230727 | 103300 | 7209981050 | 48450 | 48850 | 48850 | 48450 | 2353 |
| 591 | 20230727 | 103200 | 7095562750 | 48900 | 49350 | 49350 | 48900 | 1124 |
| 592 | 20230727 | 103100 | 7040385500 | 49350 | 49350 | 49400 | 49350 | 279 |
| 593 | 20230727 | 103000 | 7026614050 | 49350 | 49250 | 49350 | 49150 | 784 |
| 594 | 20230727 | 102900 | 6987974650 | 49250 | 49250 | 49300 | 49200 | 683 |
| 595 | 20230727 | 102800 | 6954328750 | 49300 | 49100 | 49300 | 48950 | 959 |
| 596 | 20230727 | 102700 | 6907174900 | 49200 | 49200 | 49200 | 49000 | 1338 |
| 597 | 20230727 | 102600 | 6841449200 | 49200 | 49350 | 49450 | 49150 | 1739 |
| 598 | 20230727 | 102500 | 6755722550 | 49450 | 49450 | 49550 | 49350 | 1618 |
| 599 | 20230727 | 102400 | 6675790050 | 49500 | 49500 | 49550 | 49400 | 1696 |
| 600 | 20230727 | 102300 | 6591828700 | 49450 | 49500 | 49500 | 49350 | 611 |
| 601 | 20230727 | 102200 | 6561613500 | 49500 | 49350 | 49550 | 49350 | 1906 |
| 602 | 20230727 | 102100 | 6467321300 | 49350 | 49200 | 49350 | 49150 | 585 |
| 603 | 20230727 | 102000 | 6438490550 | 49150 | 49000 | 49250 | 49000 | 1646 |
| 604 | 20230727 | 101900 | 6357701700 | 49000 | 49050 | 49100 | 48950 | 669 |
| 605 | 20230727 | 101800 | 6324911350 | 49100 | 49150 | 49250 | 49050 | 853 |
| 606 | 20230727 | 101700 | 6282998650 | 49150 | 49300 | 49350 | 49150 | 856 |
| 607 | 20230727 | 101600 | 6240833900 | 49250 | 49000 | 49300 | 48950 | 2908 |
| 608 | 20230727 | 101500 | 6097782750 | 49000 | 49600 | 49650 | 48750 | 8323 |
| 609 | 20230727 | 101400 | 5689319500 | 49700 | 49350 | 49700 | 49350 | 2598 |
| 610 | 20230727 | 101300 | 5560448400 | 49450 | 49300 | 49550 | 49250 | 2117 |
| 611 | 20230727 | 101200 | 5455895500 | 49300 | 49550 | 49600 | 49250 | 5795 |
| 612 | 20230727 | 101100 | 5169160500 | 49550 | 49450 | 49700 | 49250 | 8919 |
| 613 | 20230727 | 101000 | 4728104400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 614 | 20230727 | 100900 | 4728104400 | 49250 | 49100 | 49250 | 49100 | 3836 |
| 615 | 20230727 | 100800 | 4539219100 | 49050 | 48900 | 49150 | 48900 | 3465 |
| 616 | 20230727 | 100700 | 4369396350 | 48950 | 48900 | 48950 | 48850 | 892 |
| 617 | 20230727 | 100600 | 4325759950 | 48900 | 48750 | 48950 | 48750 | 687 |
| 618 | 20230727 | 100500 | 4292189150 | 48750 | 48700 | 48900 | 48700 | 864 |
| 619 | 20230727 | 100400 | 4249999350 | 48800 | 48650 | 48850 | 48600 | 657 |
| 620 | 20230727 | 100300 | 4217978950 | 48650 | 48650 | 48900 | 48600 | 1668 |
| 621 | 20230727 | 100200 | 4136720600 | 48650 | 48600 | 48650 | 48600 | 146 |
| 622 | 20230727 | 100100 | 4129624050 | 48600 | 48550 | 48650 | 48550 | 401 |
| 623 | 20230727 | 100000 | 4110138000 | 48600 | 48600 | 48650 | 48550 | 496 |
| 624 | 20230727 | 095900 | 4086027550 | 48600 | 48900 | 48900 | 48600 | 2429 |
| 625 | 20230727 | 095800 | 3967497550 | 48900 | 48950 | 49000 | 48900 | 1298 |
| 626 | 20230727 | 095700 | 3903980650 | 48950 | 48650 | 49000 | 48600 | 2474 |
| 627 | 20230727 | 095600 | 3783126050 | 48650 | 48500 | 48650 | 48500 | 2691 |
| 628 | 20230727 | 095500 | 3652425400 | 48500 | 48450 | 48500 | 48400 | 711 |
| 629 | 20230727 | 095400 | 3617958050 | 48450 | 48400 | 48500 | 48400 | 1301 |
| 630 | 20230727 | 095300 | 3554931000 | 48400 | 48300 | 48450 | 48300 | 1289 |
| 631 | 20230727 | 095200 | 3492608050 | 48250 | 48150 | 48300 | 48150 | 1549 |
| 632 | 20230727 | 095100 | 3417916450 | 48150 | 48200 | 48300 | 48150 | 872 |
| 633 | 20230727 | 095000 | 3375845900 | 48150 | 48300 | 48300 | 48150 | 464 |
| 634 | 20230727 | 094900 | 3353470400 | 48300 | 47850 | 48300 | 47850 | 1758 |
| 635 | 20230727 | 094800 | 3268785700 | 48100 | 47850 | 48100 | 47800 | 1663 |
| 636 | 20230727 | 094700 | 3188970250 | 47850 | 47750 | 47850 | 47550 | 1076 |
| 637 | 20230727 | 094600 | 3137643650 | 47700 | 47600 | 47750 | 47600 | 536 |
| 638 | 20230727 | 094500 | 3112099350 | 47600 | 47750 | 47750 | 47600 | 625 |
| 639 | 20230727 | 094400 | 3082291900 | 47750 | 47700 | 47750 | 47650 | 435 |
| 640 | 20230727 | 094300 | 3061540750 | 47850 | 47800 | 47850 | 47700 | 521 |
| 641 | 20230727 | 094200 | 3036646250 | 47800 | 47700 | 47900 | 47650 | 1595 |
| 642 | 20230727 | 094100 | 2960382800 | 47650 | 47700 | 47700 | 47550 | 517 |
| 643 | 20230727 | 094000 | 2935753100 | 47700 | 47650 | 47800 | 47600 | 620 |
| 644 | 20230727 | 093900 | 2906211150 | 47650 | 47400 | 47800 | 47400 | 1643 |
| 645 | 20230727 | 093800 | 2827967350 | 47400 | 47300 | 47450 | 47300 | 653 |
| 646 | 20230727 | 093700 | 2797027050 | 47300 | 47200 | 47350 | 47200 | 120 |
| 647 | 20230727 | 093600 | 2791349650 | 47150 | 47200 | 47350 | 47100 | 1053 |
| 648 | 20230727 | 093500 | 2741650450 | 47200 | 47300 | 47300 | 47200 | 577 |
| 649 | 20230727 | 093400 | 2714381600 | 47300 | 47350 | 47550 | 47200 | 1285 |
| 650 | 20230727 | 093300 | 2653523950 | 47350 | 47450 | 47500 | 47300 | 985 |
| 651 | 20230727 | 093200 | 2606869650 | 47450 | 47550 | 47750 | 47450 | 1058 |
| 652 | 20230727 | 093100 | 2556569900 | 47600 | 47750 | 48000 | 47550 | 1535 |
| 653 | 20230727 | 093000 | 2483389850 | 47750 | 47800 | 48100 | 47700 | 909 |
| 654 | 20230727 | 092900 | 2439985150 | 47850 | 47800 | 47950 | 47700 | 1881 |
| 655 | 20230727 | 092800 | 2350048050 | 47750 | 48200 | 48200 | 47700 | 2569 |
| 656 | 20230727 | 092700 | 2226581150 | 48250 | 48300 | 48350 | 48200 | 1021 |
| 657 | 20230727 | 092600 | 2177266050 | 48300 | 48150 | 48550 | 48150 | 2263 |
| 658 | 20230727 | 092500 | 2068015150 | 48250 | 47900 | 48250 | 47900 | 2745 |
| 659 | 20230727 | 092400 | 1936142900 | 47900 | 47900 | 47950 | 47850 | 645 |
| 660 | 20230727 | 092300 | 1905230900 | 47900 | 47600 | 47950 | 47600 | 1724 |
| 661 | 20230727 | 092200 | 1822795800 | 47650 | 47600 | 47650 | 47600 | 175 |
| 662 | 20230727 | 092100 | 1814459550 | 47600 | 47800 | 47900 | 47600 | 2102 |
| 663 | 20230727 | 092000 | 1714022300 | 47750 | 47700 | 47800 | 47700 | 350 |
| 664 | 20230727 | 091900 | 1697313300 | 47700 | 47550 | 47700 | 47550 | 2650 |
| 665 | 20230727 | 091800 | 1571125800 | 47550 | 47400 | 47600 | 47300 | 1868 |
| 666 | 20230727 | 091700 | 1482414950 | 47300 | 47250 | 47350 | 47250 | 626 |
| 667 | 20230727 | 091600 | 1452804750 | 47300 | 47200 | 47300 | 47200 | 892 |
| 668 | 20230727 | 091500 | 1410660000 | 47200 | 47150 | 47300 | 47100 | 1634 |
| 669 | 20230727 | 091400 | 1333477950 | 47200 | 47250 | 47250 | 47050 | 480 |
| 670 | 20230727 | 091300 | 1310855850 | 47250 | 47050 | 47300 | 47050 | 1294 |
| 671 | 20230727 | 091200 | 1249842350 | 47050 | 46950 | 47050 | 46900 | 2704 |
| 672 | 20230727 | 091100 | 1122810100 | 47000 | 47000 | 47050 | 46950 | 2060 |
| 673 | 20230727 | 091000 | 1026007000 | 47050 | 47100 | 47100 | 47000 | 2491 |
| 674 | 20230727 | 090900 | 908912800 | 47100 | 47150 | 47150 | 47000 | 1372 |
| 675 | 20230727 | 090800 | 844347300 | 47150 | 47150 | 47500 | 47150 | 3553 |
| 676 | 20230727 | 090700 | 676206900 | 47050 | 47200 | 47400 | 47000 | 1112 |
| 677 | 20230727 | 090600 | 623682750 | 47150 | 46950 | 47200 | 46850 | 1589 |
| 678 | 20230727 | 090500 | 548933450 | 47000 | 46700 | 47050 | 46600 | 1939 |
| 679 | 20230727 | 090400 | 457987400 | 46600 | 46350 | 46650 | 46350 | 2666 |
| 680 | 20230727 | 090300 | 334213000 | 46350 | 46300 | 46400 | 46300 | 414 |
| 681 | 20230727 | 090200 | 315031800 | 46350 | 46200 | 46350 | 46050 | 1834 |
| 682 | 20230727 | 090100 | 230310750 | 46150 | 45850 | 46400 | 45850 | 3586 |
| 683 | 20230727 | 090000 | 64679150 | 45750 | 44800 | 45850 | 44800 | 1430 |