35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 200300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 6864 |
| 3 | 20230727 | 200200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20230727 | 200100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20230727 | 200000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20230727 | 195900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20230727 | 195800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20230727 | 195700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20230727 | 195600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20230727 | 195500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20230727 | 195400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20230727 | 195300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20230727 | 195200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20230727 | 195100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20230727 | 195000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20230727 | 194900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20230727 | 194800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20230727 | 194700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20230727 | 194600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20230727 | 194500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20230727 | 194400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20230727 | 194300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20230727 | 194200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20230727 | 194100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20230727 | 194000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20230727 | 193900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20230727 | 193800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20230727 | 193700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20230727 | 193600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20230727 | 193500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20230727 | 193400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20230727 | 193300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 6864 |
| 33 | 20230727 | 193200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20230727 | 193100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20230727 | 193000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20230727 | 192900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20230727 | 192800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20230727 | 192700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20230727 | 192600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20230727 | 192500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20230727 | 192400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20230727 | 192300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20230727 | 192200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20230727 | 192100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20230727 | 192000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20230727 | 191900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20230727 | 191800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20230727 | 191700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20230727 | 191600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20230727 | 191500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20230727 | 191400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20230727 | 191300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20230727 | 191200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20230727 | 191100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20230727 | 191000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20230727 | 190900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20230727 | 190800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20230727 | 190700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20230727 | 190600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20230727 | 190500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20230727 | 190400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20230727 | 190300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 6864 |
| 63 | 20230727 | 190200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20230727 | 190100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20230727 | 190000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20230727 | 185900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20230727 | 185800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20230727 | 185700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20230727 | 185600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20230727 | 185500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20230727 | 185400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20230727 | 185300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20230727 | 185200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20230727 | 185100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20230727 | 185000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20230727 | 184900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20230727 | 184800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20230727 | 184700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20230727 | 184600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20230727 | 184500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20230727 | 184400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20230727 | 184300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20230727 | 184200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20230727 | 184100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20230727 | 184000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20230727 | 183900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20230727 | 183800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20230727 | 183700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20230727 | 183600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20230727 | 183500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20230727 | 183400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20230727 | 183300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 6864 |
| 93 | 20230727 | 183200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20230727 | 183100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20230727 | 183000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20230727 | 182900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20230727 | 182800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20230727 | 182700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20230727 | 182600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20230727 | 182500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20230727 | 182400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20230727 | 182300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20230727 | 182200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20230727 | 182100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20230727 | 182000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20230727 | 181900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20230727 | 181800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20230727 | 181700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20230727 | 181600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20230727 | 181500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20230727 | 181400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20230727 | 181300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20230727 | 181200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20230727 | 181100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20230727 | 181000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20230727 | 180900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20230727 | 180800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20230727 | 180700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20230727 | 180600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20230727 | 180500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20230727 | 180400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20230727 | 180300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 6864 |
| 123 | 20230727 | 180200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20230727 | 180100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20230727 | 180000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20230727 | 175900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20230727 | 175800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20230727 | 175700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20230727 | 175600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20230727 | 175500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20230727 | 175400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20230727 | 175300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20230727 | 175200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20230727 | 175100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20230727 | 175000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20230727 | 174900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20230727 | 174800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20230727 | 174700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20230727 | 174600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20230727 | 174500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20230727 | 174400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20230727 | 174300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20230727 | 174200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20230727 | 174100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20230727 | 174000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20230727 | 173900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20230727 | 173800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20230727 | 173700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20230727 | 173600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20230727 | 173500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20230727 | 173400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20230727 | 173300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 6864 |
| 153 | 20230727 | 173200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20230727 | 173100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20230727 | 173000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20230727 | 172900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20230727 | 172800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20230727 | 172700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20230727 | 172600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20230727 | 172500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20230727 | 172400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20230727 | 172300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20230727 | 172200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20230727 | 172100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20230727 | 172000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20230727 | 171900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20230727 | 171800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20230727 | 171700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20230727 | 171600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20230727 | 171500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20230727 | 171400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20230727 | 171300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20230727 | 171200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20230727 | 171100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20230727 | 171000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20230727 | 170900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20230727 | 170800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20230727 | 170700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20230727 | 170600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20230727 | 170500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20230727 | 170400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20230727 | 170300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 6864 |
| 183 | 20230727 | 170200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20230727 | 170100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20230727 | 170000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20230727 | 165900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20230727 | 165800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20230727 | 165700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20230727 | 165600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20230727 | 165500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20230727 | 165400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20230727 | 165300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20230727 | 165200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20230727 | 165100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20230727 | 165000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20230727 | 164900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20230727 | 164800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20230727 | 164700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20230727 | 164600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20230727 | 164500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20230727 | 164400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20230727 | 164300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20230727 | 164200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20230727 | 164100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20230727 | 164000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20230727 | 163900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20230727 | 163800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20230727 | 163700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20230727 | 163600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20230727 | 163500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20230727 | 163400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20230727 | 163300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 6864 |
| 213 | 20230727 | 163200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20230727 | 163100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20230727 | 163000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20230727 | 162900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20230727 | 162800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20230727 | 162700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20230727 | 162600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20230727 | 162500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 221 | 20230727 | 162400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 222 | 20230727 | 162300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 223 | 20230727 | 162200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 224 | 20230727 | 162100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 225 | 20230727 | 162000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20230727 | 161900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20230727 | 161800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20230727 | 161700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20230727 | 161600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20230727 | 161500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20230727 | 161400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20230727 | 161300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20230727 | 161200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20230727 | 161100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20230727 | 161000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 236 | 20230727 | 160900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 237 | 20230727 | 160800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 238 | 20230727 | 160700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 239 | 20230727 | 160600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 240 | 20230727 | 160500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 241 | 20230727 | 160400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 242 | 20230727 | 160300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 6864 |
| 243 | 20230727 | 160200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 244 | 20230727 | 160100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 245 | 20230727 | 160000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 246 | 20230727 | 155900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 247 | 20230727 | 155800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 248 | 20230727 | 155700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 249 | 20230727 | 155600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 250 | 20230727 | 155500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 251 | 20230727 | 155400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 252 | 20230727 | 155300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 253 | 20230727 | 155200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 254 | 20230727 | 155100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 255 | 20230727 | 155000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 256 | 20230727 | 154900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 257 | 20230727 | 154800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 258 | 20230727 | 154700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 259 | 20230727 | 154600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 260 | 20230727 | 154500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 261 | 20230727 | 154400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 262 | 20230727 | 154300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 263 | 20230727 | 154200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 264 | 20230727 | 154100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 265 | 20230727 | 154000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 266 | 20230727 | 153900 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 267 | 20230727 | 153800 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 268 | 20230727 | 153700 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 269 | 20230727 | 153600 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 270 | 20230727 | 153500 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 271 | 20230727 | 153400 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 272 | 20230727 | 153300 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 6864 |
| 273 | 20230727 | 153200 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 274 | 20230727 | 153100 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 275 | 20230727 | 153000 | 9828438300 | 47650 | 47650 | 47650 | 47650 | 6864 |
| 276 | 20230727 | 152900 | 9501368700 | 47350 | 47350 | 47350 | 47350 | 0 |
| 277 | 20230727 | 152800 | 9501368700 | 47350 | 47350 | 47350 | 47350 | 0 |
| 278 | 20230727 | 152700 | 9501368700 | 47350 | 47350 | 47350 | 47350 | 0 |
| 279 | 20230727 | 152600 | 9501368700 | 47350 | 47350 | 47350 | 47350 | 0 |
| 280 | 20230727 | 152500 | 9501368700 | 47350 | 47350 | 47350 | 47350 | 0 |
| 281 | 20230727 | 152400 | 9501368700 | 47350 | 47350 | 47350 | 47350 | 0 |
| 282 | 20230727 | 152300 | 9501368700 | 47350 | 47350 | 47350 | 47350 | 0 |
| 283 | 20230727 | 152200 | 9501368700 | 47350 | 47350 | 47350 | 47350 | 0 |
| 284 | 20230727 | 152100 | 9501368700 | 47350 | 47350 | 47350 | 47350 | 0 |
| 285 | 20230727 | 152000 | 9501368700 | 47350 | 47350 | 47350 | 47350 | 0 |
| 286 | 20230727 | 151900 | 9501368700 | 47350 | 47250 | 47400 | 47250 | 370 |
| 287 | 20230727 | 151800 | 9483840300 | 47200 | 47400 | 47600 | 47100 | 3097 |
| 288 | 20230727 | 151700 | 9337564700 | 47550 | 47500 | 47550 | 47350 | 815 |
| 289 | 20230727 | 151600 | 9298915100 | 47450 | 47600 | 47600 | 47450 | 326 |
| 290 | 20230727 | 151500 | 9283413150 | 47600 | 47500 | 47600 | 47500 | 150 |
| 291 | 20230727 | 151400 | 9276280450 | 47500 | 47600 | 47600 | 47450 | 420 |
| 292 | 20230727 | 151300 | 9256316500 | 47550 | 47500 | 47550 | 47450 | 703 |
| 293 | 20230727 | 151200 | 9222924500 | 47450 | 47550 | 47600 | 47450 | 711 |
| 294 | 20230727 | 151100 | 9189110600 | 47550 | 47450 | 47550 | 47450 | 588 |
| 295 | 20230727 | 151000 | 9161170950 | 47500 | 47500 | 47500 | 47400 | 155 |
| 296 | 20230727 | 150900 | 9153810550 | 47500 | 47550 | 47550 | 47450 | 1183 |
| 297 | 20230727 | 150800 | 9097580300 | 47600 | 47600 | 47650 | 47550 | 518 |
| 298 | 20230727 | 150700 | 9072909500 | 47600 | 47550 | 47600 | 47550 | 213 |
| 299 | 20230727 | 150600 | 9062772000 | 47550 | 47500 | 47550 | 47450 | 369 |
| 300 | 20230727 | 150500 | 9045228250 | 47500 | 47500 | 47550 | 47500 | 347 |
| 301 | 20230727 | 150400 | 9028744450 | 47500 | 47400 | 47550 | 47400 | 170 |
| 302 | 20230727 | 150300 | 9020669050 | 47450 | 47400 | 47500 | 47400 | 85 |
| 303 | 20230727 | 150200 | 9016633700 | 47400 | 47350 | 47400 | 47300 | 1168 |
| 304 | 20230727 | 150100 | 8961325050 | 47400 | 47400 | 47400 | 47350 | 194 |
| 305 | 20230727 | 150000 | 8952130600 | 47400 | 47450 | 47500 | 47350 | 553 |
| 306 | 20230727 | 145900 | 8925901950 | 47450 | 47400 | 47500 | 47400 | 248 |
| 307 | 20230727 | 145800 | 8914135650 | 47400 | 47600 | 47600 | 47400 | 1073 |
| 308 | 20230727 | 145700 | 8863176950 | 47550 | 47550 | 47600 | 47550 | 666 |
| 309 | 20230727 | 145600 | 8831507500 | 47600 | 47600 | 47600 | 47550 | 269 |
| 310 | 20230727 | 145500 | 8818704000 | 47600 | 47600 | 47700 | 47550 | 529 |
| 311 | 20230727 | 145400 | 8793506850 | 47550 | 47700 | 47750 | 47550 | 999 |
| 312 | 20230727 | 145300 | 8745874250 | 47750 | 47750 | 47800 | 47700 | 784 |
| 313 | 20230727 | 145200 | 8708431600 | 47750 | 47800 | 47800 | 47750 | 230 |
| 314 | 20230727 | 145100 | 8697438450 | 47750 | 47750 | 47800 | 47750 | 726 |
| 315 | 20230727 | 145000 | 8662763500 | 47800 | 47800 | 47800 | 47750 | 418 |
| 316 | 20230727 | 144900 | 8642788650 | 47850 | 47750 | 47850 | 47700 | 1037 |
| 317 | 20230727 | 144800 | 8593225350 | 47650 | 47750 | 47750 | 47650 | 924 |
| 318 | 20230727 | 144700 | 8549124250 | 47700 | 47700 | 47800 | 47700 | 336 |
| 319 | 20230727 | 144600 | 8533077700 | 47750 | 47750 | 47850 | 47750 | 962 |
| 320 | 20230727 | 144500 | 8487092800 | 47800 | 47800 | 47800 | 47750 | 317 |
| 321 | 20230727 | 144400 | 8471940550 | 47800 | 47800 | 47800 | 47750 | 258 |
| 322 | 20230727 | 144300 | 8459611850 | 47800 | 47800 | 47800 | 47750 | 110 |
| 323 | 20230727 | 144200 | 8454353950 | 47800 | 47850 | 47850 | 47800 | 1252 |
| 324 | 20230727 | 144100 | 8394491600 | 47900 | 47850 | 47900 | 47850 | 1177 |
| 325 | 20230727 | 144000 | 8338123250 | 47850 | 47850 | 47850 | 47800 | 568 |
| 326 | 20230727 | 143900 | 8310945350 | 47850 | 47850 | 47850 | 47800 | 113 |
| 327 | 20230727 | 143800 | 8305538450 | 47850 | 47800 | 47850 | 47800 | 318 |
| 328 | 20230727 | 143700 | 8290332600 | 47850 | 47850 | 47900 | 47800 | 352 |
| 329 | 20230727 | 143600 | 8273501850 | 47850 | 47850 | 47900 | 47850 | 250 |
| 330 | 20230727 | 143500 | 8261534750 | 47850 | 47850 | 47850 | 47800 | 971 |
| 331 | 20230727 | 143400 | 8215076650 | 47850 | 47800 | 47850 | 47800 | 1100 |
| 332 | 20230727 | 143300 | 8162463300 | 47800 | 47800 | 47800 | 47750 | 622 |
| 333 | 20230727 | 143200 | 8132731950 | 47800 | 47800 | 47800 | 47750 | 711 |
| 334 | 20230727 | 143100 | 8098750200 | 47750 | 47700 | 47750 | 47700 | 842 |
| 335 | 20230727 | 143000 | 8058564200 | 47750 | 47750 | 47750 | 47700 | 291 |
| 336 | 20230727 | 142900 | 8044669850 | 47700 | 47700 | 47750 | 47650 | 411 |
| 337 | 20230727 | 142800 | 8025064150 | 47650 | 47650 | 47700 | 47650 | 606 |
| 338 | 20230727 | 142700 | 7996173900 | 47700 | 47750 | 47750 | 47650 | 1321 |
| 339 | 20230727 | 142600 | 7933156750 | 47750 | 47750 | 47750 | 47700 | 248 |
| 340 | 20230727 | 142500 | 7921315600 | 47750 | 47700 | 47750 | 47700 | 466 |
| 341 | 20230727 | 142400 | 7899066200 | 47700 | 47750 | 47750 | 47700 | 471 |
| 342 | 20230727 | 142300 | 7876587950 | 47750 | 47650 | 47750 | 47650 | 381 |
| 343 | 20230727 | 142200 | 7858407750 | 47700 | 47650 | 47700 | 47650 | 1229 |
| 344 | 20230727 | 142100 | 7799790150 | 47650 | 47700 | 47700 | 47650 | 305 |
| 345 | 20230727 | 142000 | 7785247050 | 47650 | 47700 | 47700 | 47650 | 223 |
| 346 | 20230727 | 141900 | 7774611600 | 47700 | 47700 | 47700 | 47650 | 1351 |
| 347 | 20230727 | 141800 | 7710171650 | 47700 | 47700 | 47700 | 47650 | 250 |
| 348 | 20230727 | 141700 | 7698255800 | 47650 | 47650 | 47700 | 47600 | 2239 |
| 349 | 20230727 | 141600 | 7591582400 | 47650 | 47650 | 47650 | 47600 | 178 |
| 350 | 20230727 | 141500 | 7583103700 | 47650 | 47650 | 47650 | 47600 | 1262 |
| 351 | 20230727 | 141400 | 7522975400 | 47650 | 47600 | 47650 | 47600 | 659 |
| 352 | 20230727 | 141300 | 7491580900 | 47600 | 47600 | 47650 | 47600 | 371 |
| 353 | 20230727 | 141200 | 7473920000 | 47650 | 47600 | 47650 | 47550 | 242 |
| 354 | 20230727 | 141100 | 7462397550 | 47600 | 47600 | 47600 | 47550 | 1220 |
| 355 | 20230727 | 141000 | 7404332350 | 47600 | 47600 | 47650 | 47600 | 1167 |
| 356 | 20230727 | 140900 | 7348779700 | 47600 | 47550 | 47600 | 47550 | 293 |
| 357 | 20230727 | 140800 | 7334834300 | 47500 | 47500 | 47550 | 47500 | 676 |
| 358 | 20230727 | 140700 | 7302714850 | 47450 | 47500 | 47550 | 47450 | 998 |
| 359 | 20230727 | 140600 | 7255322100 | 47500 | 47450 | 47500 | 47450 | 201 |
| 360 | 20230727 | 140500 | 7245777150 | 47450 | 47450 | 47500 | 47450 | 119 |
| 361 | 20230727 | 140400 | 7240129300 | 47500 | 47450 | 47500 | 47450 | 126 |
| 362 | 20230727 | 140300 | 7234147650 | 47450 | 47500 | 47550 | 47450 | 587 |
| 363 | 20230727 | 140200 | 7206267900 | 47550 | 47500 | 47550 | 47500 | 208 |
| 364 | 20230727 | 140100 | 7196386050 | 47500 | 47500 | 47500 | 47400 | 779 |
| 365 | 20230727 | 140000 | 7159405850 | 47500 | 47450 | 47500 | 47450 | 253 |
| 366 | 20230727 | 135900 | 7147389800 | 47450 | 47500 | 47500 | 47450 | 230 |
| 367 | 20230727 | 135800 | 7136465200 | 47450 | 47450 | 47500 | 47400 | 466 |
| 368 | 20230727 | 135700 | 7114350550 | 47400 | 47400 | 47450 | 47400 | 195 |
| 369 | 20230727 | 135600 | 7105098350 | 47400 | 47350 | 47400 | 47300 | 243 |
| 370 | 20230727 | 135500 | 7093591050 | 47350 | 47400 | 47400 | 47300 | 355 |
| 371 | 20230727 | 135400 | 7076780200 | 47400 | 47400 | 47450 | 47400 | 135 |
| 372 | 20230727 | 135300 | 7070377950 | 47400 | 47400 | 47400 | 47350 | 384 |
| 373 | 20230727 | 135200 | 7052177550 | 47400 | 47350 | 47400 | 47350 | 379 |
| 374 | 20230727 | 135100 | 7034224250 | 47400 | 47350 | 47450 | 47350 | 471 |
| 375 | 20230727 | 135000 | 7011896400 | 47400 | 47350 | 47400 | 47350 | 259 |
| 376 | 20230727 | 134900 | 6999623300 | 47400 | 47400 | 47400 | 47350 | 184 |
| 377 | 20230727 | 134800 | 6990903800 | 47400 | 47350 | 47400 | 47350 | 63 |
| 378 | 20230727 | 134700 | 6987920650 | 47400 | 47400 | 47400 | 47350 | 131 |
| 379 | 20230727 | 134600 | 6981712150 | 47350 | 47350 | 47400 | 47350 | 117 |
| 380 | 20230727 | 134500 | 6976172100 | 47400 | 47400 | 47450 | 47400 | 610 |
| 381 | 20230727 | 134400 | 6947254650 | 47450 | 47400 | 47450 | 47400 | 148 |
| 382 | 20230727 | 134300 | 6940235350 | 47350 | 47400 | 47400 | 47350 | 151 |
| 383 | 20230727 | 134200 | 6933078300 | 47350 | 47300 | 47400 | 47300 | 340 |
| 384 | 20230727 | 134100 | 6916983050 | 47350 | 47350 | 47350 | 47300 | 145 |
| 385 | 20230727 | 134000 | 6910122400 | 47300 | 47300 | 47300 | 47250 | 222 |
| 386 | 20230727 | 133900 | 6899628900 | 47250 | 47200 | 47300 | 47200 | 399 |
| 387 | 20230727 | 133800 | 6880762900 | 47200 | 47150 | 47200 | 47150 | 91 |
| 388 | 20230727 | 133700 | 6876471600 | 47150 | 47050 | 47150 | 47050 | 43 |
| 389 | 20230727 | 133600 | 6874447850 | 47000 | 46950 | 47050 | 46950 | 205 |
| 390 | 20230727 | 133500 | 6864806850 | 47000 | 47150 | 47150 | 47000 | 965 |
| 391 | 20230727 | 133400 | 6819409200 | 47100 | 47150 | 47150 | 47100 | 316 |
| 392 | 20230727 | 133300 | 6804511650 | 47150 | 47150 | 47200 | 47150 | 73 |
| 393 | 20230727 | 133200 | 6801066500 | 47150 | 47150 | 47150 | 47150 | 48 |
| 394 | 20230727 | 133100 | 6798803300 | 47150 | 47150 | 47200 | 47150 | 232 |
| 395 | 20230727 | 133000 | 6787854650 | 47200 | 47200 | 47200 | 47200 | 69 |
| 396 | 20230727 | 132900 | 6784597850 | 47200 | 47300 | 47300 | 47200 | 121 |
| 397 | 20230727 | 132800 | 6778880350 | 47200 | 47200 | 47300 | 47200 | 490 |
| 398 | 20230727 | 132700 | 6755706150 | 47150 | 47250 | 47250 | 47150 | 151 |
| 399 | 20230727 | 132600 | 6748574300 | 47300 | 47300 | 47300 | 47300 | 303 |
| 400 | 20230727 | 132500 | 6734242400 | 47300 | 47300 | 47350 | 47300 | 42 |
| 401 | 20230727 | 132400 | 6732253800 | 47350 | 47300 | 47350 | 47300 | 14 |
| 402 | 20230727 | 132300 | 6731591250 | 47350 | 47300 | 47350 | 47300 | 12 |
| 403 | 20230727 | 132200 | 6731023600 | 47350 | 47350 | 47400 | 47350 | 226 |
| 404 | 20230727 | 132100 | 6720321500 | 47350 | 47200 | 47400 | 47200 | 607 |
| 405 | 20230727 | 132000 | 6691596550 | 47150 | 47150 | 47200 | 47150 | 40 |
| 406 | 20230727 | 131900 | 6689709650 | 47200 | 47150 | 47200 | 47150 | 47 |
| 407 | 20230727 | 131800 | 6687491600 | 47200 | 47350 | 47350 | 47150 | 462 |
| 408 | 20230727 | 131700 | 6665661000 | 47400 | 47400 | 47450 | 47400 | 303 |
| 409 | 20230727 | 131600 | 6651294800 | 47450 | 47400 | 47450 | 47400 | 129 |
| 410 | 20230727 | 131500 | 6645175800 | 47450 | 47450 | 47500 | 47450 | 558 |
| 411 | 20230727 | 131400 | 6618696800 | 47450 | 47500 | 47500 | 47450 | 38 |
| 412 | 20230727 | 131300 | 6616892600 | 47500 | 47400 | 47500 | 47400 | 735 |
| 413 | 20230727 | 131200 | 6582020350 | 47400 | 47350 | 47400 | 47350 | 33 |
| 414 | 20230727 | 131100 | 6580456700 | 47400 | 47350 | 47400 | 47350 | 434 |
| 415 | 20230727 | 131000 | 6559888300 | 47400 | 47350 | 47450 | 47350 | 242 |
| 416 | 20230727 | 130900 | 6548417800 | 47400 | 47350 | 47400 | 47350 | 130 |
| 417 | 20230727 | 130800 | 6542256900 | 47450 | 47500 | 47500 | 47350 | 922 |
| 418 | 20230727 | 130700 | 6498507350 | 47500 | 47650 | 47700 | 47450 | 1423 |
| 419 | 20230727 | 130600 | 6430728450 | 47650 | 47650 | 47650 | 47550 | 414 |
| 420 | 20230727 | 130500 | 6411013200 | 47700 | 47650 | 47700 | 47600 | 346 |
| 421 | 20230727 | 130400 | 6394520500 | 47700 | 47450 | 47700 | 47450 | 6498 |
| 422 | 20230727 | 130300 | 6085542650 | 47400 | 47350 | 47400 | 47350 | 459 |
| 423 | 20230727 | 130200 | 6063786600 | 47400 | 47400 | 47400 | 47350 | 688 |
| 424 | 20230727 | 130100 | 6031184950 | 47350 | 47400 | 47400 | 47350 | 105 |
| 425 | 20230727 | 130000 | 6026211000 | 47350 | 47350 | 47400 | 47350 | 253 |
| 426 | 20230727 | 125900 | 6014231400 | 47300 | 47300 | 47350 | 47300 | 117 |
| 427 | 20230727 | 125800 | 6008695200 | 47300 | 47300 | 47300 | 47300 | 8 |
| 428 | 20230727 | 125700 | 6008316800 | 47300 | 47250 | 47350 | 47250 | 264 |
| 429 | 20230727 | 125600 | 5995830300 | 47250 | 47250 | 47250 | 47250 | 17 |
| 430 | 20230727 | 125500 | 5995027050 | 47300 | 47400 | 47400 | 47300 | 523 |
| 431 | 20230727 | 125400 | 5970260450 | 47350 | 47350 | 47350 | 47350 | 7 |
| 432 | 20230727 | 125300 | 5969929000 | 47400 | 47250 | 47400 | 47250 | 887 |
| 433 | 20230727 | 125200 | 5927953800 | 47250 | 47200 | 47250 | 47200 | 321 |
| 434 | 20230727 | 125100 | 5912802550 | 47200 | 47150 | 47200 | 47150 | 271 |
| 435 | 20230727 | 125000 | 5900022150 | 47200 | 47150 | 47250 | 47150 | 418 |
| 436 | 20230727 | 124900 | 5880293050 | 47200 | 47250 | 47250 | 47200 | 1371 |
| 437 | 20230727 | 124800 | 5815569600 | 47250 | 47250 | 47250 | 47250 | 278 |
| 438 | 20230727 | 124700 | 5802434100 | 47250 | 47200 | 47250 | 47200 | 1285 |
| 439 | 20230727 | 124600 | 5741780250 | 47200 | 47150 | 47200 | 47150 | 264 |
| 440 | 20230727 | 124500 | 5729321050 | 47150 | 47100 | 47150 | 47100 | 391 |
| 441 | 20230727 | 124400 | 5710891000 | 47100 | 47050 | 47100 | 47050 | 484 |
| 442 | 20230727 | 124300 | 5688106950 | 47100 | 46950 | 47100 | 46950 | 392 |
| 443 | 20230727 | 124200 | 5669684500 | 46900 | 47000 | 47000 | 46900 | 310 |
| 444 | 20230727 | 124100 | 5655131050 | 47000 | 46950 | 47000 | 46950 | 155 |
| 445 | 20230727 | 124000 | 5647851500 | 46950 | 46950 | 46950 | 46850 | 417 |
| 446 | 20230727 | 123900 | 5628293100 | 46950 | 46950 | 46950 | 46950 | 10 |
| 447 | 20230727 | 123800 | 5627823600 | 46950 | 46950 | 46950 | 46900 | 118 |
| 448 | 20230727 | 123700 | 5622283850 | 46950 | 47000 | 47000 | 46950 | 183 |
| 449 | 20230727 | 123600 | 5613689700 | 47000 | 47100 | 47100 | 47000 | 363 |
| 450 | 20230727 | 123500 | 5596609750 | 47100 | 47000 | 47100 | 47000 | 4 |
| 451 | 20230727 | 123400 | 5596421450 | 47000 | 47150 | 47150 | 47000 | 339 |
| 452 | 20230727 | 123300 | 5580463150 | 47200 | 47200 | 47200 | 47200 | 13 |
| 453 | 20230727 | 123200 | 5579849550 | 47200 | 47150 | 47200 | 47100 | 179 |
| 454 | 20230727 | 123100 | 5571407600 | 47250 | 47050 | 47250 | 46950 | 1084 |
| 455 | 20230727 | 123000 | 5520318200 | 47050 | 46900 | 47050 | 46900 | 620 |
| 456 | 20230727 | 122900 | 5491193850 | 46900 | 46800 | 46900 | 46800 | 72 |
| 457 | 20230727 | 122800 | 5487818750 | 46800 | 46800 | 46800 | 46800 | 10 |
| 458 | 20230727 | 122700 | 5487350750 | 46800 | 46850 | 46850 | 46800 | 202 |
| 459 | 20230727 | 122600 | 5477887950 | 46850 | 46900 | 46900 | 46850 | 56 |
| 460 | 20230727 | 122500 | 5475262400 | 46850 | 46900 | 46900 | 46850 | 142 |
| 461 | 20230727 | 122400 | 5468602950 | 46900 | 46900 | 46900 | 46850 | 69 |
| 462 | 20230727 | 122300 | 5465367300 | 46950 | 46950 | 46950 | 46950 | 287 |
| 463 | 20230727 | 122200 | 5451892650 | 46950 | 46850 | 47000 | 46850 | 516 |
| 464 | 20230727 | 122100 | 5427676050 | 46850 | 46750 | 46900 | 46750 | 215 |
| 465 | 20230727 | 122000 | 5417620950 | 46850 | 46900 | 46900 | 46800 | 523 |
| 466 | 20230727 | 121900 | 5393117400 | 46900 | 46900 | 46900 | 46900 | 63 |
| 467 | 20230727 | 121800 | 5390162700 | 46950 | 46950 | 47100 | 46950 | 624 |
| 468 | 20230727 | 121700 | 5360837700 | 46950 | 46950 | 47000 | 46950 | 51 |
| 469 | 20230727 | 121600 | 5358442550 | 46950 | 47000 | 47000 | 46950 | 114 |
| 470 | 20230727 | 121500 | 5353087050 | 47000 | 47100 | 47150 | 47000 | 623 |
| 471 | 20230727 | 121400 | 5323753100 | 47100 | 47000 | 47100 | 47000 | 552 |
| 472 | 20230727 | 121300 | 5297783150 | 47000 | 46900 | 47000 | 46900 | 41 |
| 473 | 20230727 | 121200 | 5295857850 | 47000 | 47050 | 47050 | 47000 | 214 |
| 474 | 20230727 | 121100 | 5285789750 | 47050 | 47050 | 47150 | 47050 | 265 |
| 475 | 20230727 | 121000 | 5273318100 | 47100 | 47100 | 47150 | 47100 | 203 |
| 476 | 20230727 | 120900 | 5263754050 | 47100 | 46950 | 47100 | 46950 | 749 |
| 477 | 20230727 | 120800 | 5228535250 | 46950 | 46850 | 46950 | 46850 | 381 |
| 478 | 20230727 | 120700 | 5210660600 | 46800 | 46850 | 46850 | 46800 | 123 |
| 479 | 20230727 | 120600 | 5204898550 | 46850 | 46750 | 46850 | 46750 | 272 |
| 480 | 20230727 | 120500 | 5192157900 | 46750 | 46850 | 46850 | 46750 | 125 |
| 481 | 20230727 | 120400 | 5186302750 | 46850 | 46500 | 46850 | 46500 | 552 |
| 482 | 20230727 | 120300 | 5160540000 | 46600 | 46600 | 46600 | 46500 | 314 |
| 483 | 20230727 | 120200 | 5145920650 | 46600 | 46650 | 46850 | 46600 | 362 |
| 484 | 20230727 | 120100 | 5129019850 | 46650 | 46850 | 46950 | 46650 | 460 |
| 485 | 20230727 | 120000 | 5107469300 | 46850 | 46900 | 47000 | 46850 | 88 |
| 486 | 20230727 | 115900 | 5103342700 | 46900 | 46850 | 47000 | 46850 | 156 |
| 487 | 20230727 | 115800 | 5096016500 | 46800 | 46900 | 46900 | 46800 | 255 |
| 488 | 20230727 | 115700 | 5084057600 | 46800 | 46650 | 46800 | 46650 | 72 |
| 489 | 20230727 | 115600 | 5080695400 | 46700 | 46800 | 46900 | 46700 | 268 |
| 490 | 20230727 | 115500 | 5068127850 | 46650 | 46600 | 46750 | 46600 | 56 |
| 491 | 20230727 | 115400 | 5065514050 | 46700 | 46750 | 46750 | 46650 | 285 |
| 492 | 20230727 | 115300 | 5052200200 | 46750 | 46650 | 46750 | 46650 | 76 |
| 493 | 20230727 | 115200 | 5048652350 | 46600 | 46550 | 46600 | 46550 | 56 |
| 494 | 20230727 | 115100 | 5046043850 | 46550 | 46550 | 46550 | 46550 | 87 |
| 495 | 20230727 | 115000 | 5041994000 | 46550 | 46650 | 46650 | 46550 | 457 |
| 496 | 20230727 | 114900 | 5020700400 | 46650 | 46650 | 46650 | 46650 | 54 |
| 497 | 20230727 | 114800 | 5018181300 | 46650 | 46800 | 46800 | 46650 | 149 |
| 498 | 20230727 | 114700 | 5011216550 | 46800 | 46750 | 46850 | 46750 | 168 |
| 499 | 20230727 | 114600 | 5003352050 | 46850 | 46800 | 46950 | 46800 | 315 |
| 500 | 20230727 | 114500 | 4988586500 | 46850 | 46900 | 46900 | 46800 | 320 |
| 501 | 20230727 | 114400 | 4973585000 | 46850 | 46800 | 46850 | 46800 | 55 |
| 502 | 20230727 | 114300 | 4971008300 | 46800 | 47050 | 47050 | 46800 | 74 |
| 503 | 20230727 | 114200 | 4967537850 | 47050 | 46950 | 47100 | 46950 | 393 |
| 504 | 20230727 | 114100 | 4949054650 | 46850 | 46900 | 46900 | 46850 | 27 |
| 505 | 20230727 | 114000 | 4947789350 | 46850 | 46850 | 46850 | 46800 | 50 |
| 506 | 20230727 | 113900 | 4945447500 | 46800 | 46850 | 46850 | 46800 | 44 |
| 507 | 20230727 | 113800 | 4943388200 | 46800 | 46850 | 46950 | 46800 | 241 |
| 508 | 20230727 | 113700 | 4932088800 | 46800 | 46800 | 46950 | 46800 | 319 |
| 509 | 20230727 | 113600 | 4917149550 | 46650 | 46600 | 46800 | 46600 | 205 |
| 510 | 20230727 | 113500 | 4907586850 | 46650 | 46800 | 46800 | 46650 | 297 |
| 511 | 20230727 | 113400 | 4893726450 | 46850 | 46950 | 46950 | 46800 | 358 |
| 512 | 20230727 | 113300 | 4876937250 | 46800 | 46700 | 47000 | 46700 | 298 |
| 513 | 20230727 | 113200 | 4863000300 | 46700 | 46700 | 46750 | 46650 | 121 |
| 514 | 20230727 | 113100 | 4857351550 | 46700 | 46850 | 46850 | 46700 | 387 |
| 515 | 20230727 | 113000 | 4839234650 | 46850 | 47000 | 47000 | 46750 | 751 |
| 516 | 20230727 | 112900 | 4804001950 | 47050 | 47150 | 47150 | 47050 | 189 |
| 517 | 20230727 | 112800 | 4795099750 | 47100 | 47200 | 47200 | 47100 | 218 |
| 518 | 20230727 | 112700 | 4784820900 | 47150 | 47250 | 47250 | 47150 | 369 |
| 519 | 20230727 | 112600 | 4767398850 | 47250 | 47350 | 47400 | 47250 | 170 |
| 520 | 20230727 | 112500 | 4759351150 | 47350 | 47400 | 47450 | 47350 | 405 |
| 521 | 20230727 | 112400 | 4740153250 | 47350 | 47350 | 47350 | 47350 | 108 |
| 522 | 20230727 | 112300 | 4735039450 | 47350 | 47400 | 47450 | 47300 | 355 |
| 523 | 20230727 | 112200 | 4718213700 | 47400 | 47300 | 47400 | 47300 | 830 |
| 524 | 20230727 | 112100 | 4678890400 | 47300 | 47300 | 47350 | 47300 | 327 |
| 525 | 20230727 | 112000 | 4663419900 | 47350 | 47150 | 47400 | 47150 | 502 |
| 526 | 20230727 | 111900 | 4639710200 | 47150 | 47350 | 47350 | 47150 | 1272 |
| 527 | 20230727 | 111800 | 4579564850 | 47350 | 47400 | 47400 | 47300 | 673 |
| 528 | 20230727 | 111700 | 4547673500 | 47400 | 47450 | 47450 | 47400 | 528 |
| 529 | 20230727 | 111600 | 4522620500 | 47450 | 47450 | 47500 | 47400 | 728 |
| 530 | 20230727 | 111500 | 4488069700 | 47450 | 47400 | 47450 | 47400 | 559 |
| 531 | 20230727 | 111400 | 4461560550 | 47450 | 47300 | 47450 | 47250 | 1234 |
| 532 | 20230727 | 111300 | 4403077600 | 47350 | 47450 | 47450 | 47300 | 330 |
| 533 | 20230727 | 111200 | 4387446550 | 47450 | 47450 | 47550 | 47350 | 1194 |
| 534 | 20230727 | 111100 | 4330739950 | 47450 | 47350 | 47500 | 47350 | 1093 |
| 535 | 20230727 | 111000 | 4278886750 | 47350 | 47400 | 47400 | 47350 | 1539 |
| 536 | 20230727 | 110900 | 4205941950 | 47450 | 47400 | 47450 | 47350 | 844 |
| 537 | 20230727 | 110800 | 4165940050 | 47400 | 47350 | 47400 | 47300 | 1439 |
| 538 | 20230727 | 110700 | 4097794300 | 47250 | 47300 | 47350 | 47150 | 971 |
| 539 | 20230727 | 110600 | 4051927150 | 47300 | 47350 | 47350 | 47250 | 644 |
| 540 | 20230727 | 110500 | 4021464850 | 47300 | 47250 | 47400 | 47200 | 4136 |
| 541 | 20230727 | 110400 | 3825878450 | 47200 | 47200 | 47250 | 47100 | 1952 |
| 542 | 20230727 | 110300 | 3733746950 | 47200 | 47200 | 47200 | 47150 | 1479 |
| 543 | 20230727 | 110200 | 3663940300 | 47200 | 47200 | 47250 | 47200 | 756 |
| 544 | 20230727 | 110100 | 3628237400 | 47250 | 47200 | 47250 | 47100 | 849 |
| 545 | 20230727 | 110000 | 3588174350 | 47200 | 46900 | 47300 | 46900 | 5688 |
| 546 | 20230727 | 105900 | 3320564300 | 46900 | 46900 | 46950 | 46900 | 77 |
| 547 | 20230727 | 105800 | 3316951150 | 46900 | 46950 | 46950 | 46900 | 663 |
| 548 | 20230727 | 105700 | 3285826150 | 46950 | 46950 | 47000 | 46950 | 283 |
| 549 | 20230727 | 105600 | 3272533850 | 46950 | 46950 | 47000 | 46900 | 2107 |
| 550 | 20230727 | 105500 | 3173538250 | 46950 | 46650 | 47000 | 46650 | 2694 |
| 551 | 20230727 | 105400 | 3047323950 | 46650 | 46650 | 46650 | 46650 | 104 |
| 552 | 20230727 | 105300 | 3042472350 | 46650 | 46650 | 46700 | 46650 | 314 |
| 553 | 20230727 | 105200 | 3027814650 | 46650 | 46700 | 46700 | 46650 | 402 |
| 554 | 20230727 | 105100 | 3009046300 | 46650 | 46500 | 46700 | 46500 | 786 |
| 555 | 20230727 | 105000 | 2972410850 | 46500 | 46350 | 46500 | 46350 | 294 |
| 556 | 20230727 | 104900 | 2958741650 | 46350 | 46400 | 46500 | 46350 | 2882 |
| 557 | 20230727 | 104800 | 2824738150 | 46400 | 46500 | 46550 | 46400 | 1116 |
| 558 | 20230727 | 104700 | 2772855650 | 46500 | 46550 | 46600 | 46500 | 987 |
| 559 | 20230727 | 104600 | 2726956550 | 46500 | 46550 | 46600 | 46450 | 1477 |
| 560 | 20230727 | 104500 | 2658178700 | 46500 | 46400 | 46500 | 46350 | 1128 |
| 561 | 20230727 | 104400 | 2605753750 | 46400 | 46450 | 46500 | 46400 | 161 |
| 562 | 20230727 | 104300 | 2598275300 | 46500 | 46250 | 46500 | 46250 | 408 |
| 563 | 20230727 | 104200 | 2579328650 | 46250 | 46350 | 46350 | 46200 | 170 |
| 564 | 20230727 | 104100 | 2571453650 | 46350 | 46200 | 46350 | 46150 | 684 |
| 565 | 20230727 | 104000 | 2539792450 | 46150 | 45950 | 46150 | 45950 | 1159 |
| 566 | 20230727 | 103900 | 2486457300 | 45950 | 45850 | 45950 | 45850 | 149 |
| 567 | 20230727 | 103800 | 2479615650 | 45850 | 45850 | 45900 | 45850 | 426 |
| 568 | 20230727 | 103700 | 2460067000 | 45850 | 45850 | 45900 | 45850 | 132 |
| 569 | 20230727 | 103600 | 2454010750 | 45900 | 45850 | 45900 | 45850 | 118 |
| 570 | 20230727 | 103500 | 2448596800 | 45900 | 45850 | 45900 | 45850 | 147 |
| 571 | 20230727 | 103400 | 2441855000 | 45800 | 45850 | 46000 | 45800 | 666 |
| 572 | 20230727 | 103300 | 2411330200 | 45900 | 46000 | 46000 | 45850 | 293 |
| 573 | 20230727 | 103200 | 2397873000 | 46050 | 46100 | 46100 | 46000 | 186 |
| 574 | 20230727 | 103100 | 2389307650 | 46100 | 46000 | 46100 | 46000 | 226 |
| 575 | 20230727 | 103000 | 2378907150 | 45900 | 46000 | 46000 | 45900 | 732 |
| 576 | 20230727 | 102900 | 2345299500 | 46000 | 45950 | 46100 | 45950 | 40 |
| 577 | 20230727 | 102800 | 2343459700 | 45950 | 45950 | 46050 | 45900 | 135 |
| 578 | 20230727 | 102700 | 2337251450 | 45850 | 45800 | 45850 | 45750 | 165 |
| 579 | 20230727 | 102600 | 2329691900 | 45750 | 45800 | 45800 | 45750 | 73 |
| 580 | 20230727 | 102500 | 2326348850 | 45700 | 45800 | 45800 | 45650 | 420 |
| 581 | 20230727 | 102400 | 2307150150 | 45800 | 45800 | 45800 | 45800 | 15 |
| 582 | 20230727 | 102300 | 2306463150 | 45800 | 45800 | 45800 | 45750 | 79 |
| 583 | 20230727 | 102200 | 2302845800 | 45850 | 45900 | 45900 | 45800 | 95 |
| 584 | 20230727 | 102100 | 2298488350 | 45900 | 45750 | 46050 | 45750 | 628 |
| 585 | 20230727 | 102000 | 2269650000 | 45700 | 45650 | 45750 | 45650 | 33 |
| 586 | 20230727 | 101900 | 2268142500 | 45700 | 45550 | 45700 | 45550 | 62 |
| 587 | 20230727 | 101800 | 2265310000 | 45600 | 45800 | 45800 | 45600 | 592 |
| 588 | 20230727 | 101700 | 2238245750 | 45800 | 45750 | 45800 | 45750 | 394 |
| 589 | 20230727 | 101600 | 2220219750 | 45750 | 45600 | 45800 | 45550 | 491 |
| 590 | 20230727 | 101500 | 2197773250 | 45600 | 45450 | 45650 | 45450 | 254 |
| 591 | 20230727 | 101400 | 2186196900 | 45450 | 45550 | 45600 | 45450 | 247 |
| 592 | 20230727 | 101300 | 2174940400 | 45600 | 45400 | 45600 | 45400 | 23 |
| 593 | 20230727 | 101200 | 2173893900 | 45500 | 45350 | 45500 | 45300 | 606 |
| 594 | 20230727 | 101100 | 2146375750 | 45350 | 45400 | 45400 | 45350 | 297 |
| 595 | 20230727 | 101000 | 2132892550 | 45400 | 45400 | 45400 | 45350 | 305 |
| 596 | 20230727 | 100900 | 2119045950 | 45350 | 45200 | 45350 | 45200 | 160 |
| 597 | 20230727 | 100800 | 2111797100 | 45200 | 45250 | 45300 | 45200 | 166 |
| 598 | 20230727 | 100700 | 2104289950 | 45150 | 45200 | 45250 | 45150 | 338 |
| 599 | 20230727 | 100600 | 2089007900 | 45250 | 45300 | 45300 | 45250 | 125 |
| 600 | 20230727 | 100500 | 2083349750 | 45300 | 45200 | 45300 | 45050 | 2377 |
| 601 | 20230727 | 100400 | 1976097450 | 45150 | 45200 | 45200 | 45150 | 190 |
| 602 | 20230727 | 100300 | 1967515900 | 45200 | 45250 | 45250 | 45200 | 336 |
| 603 | 20230727 | 100200 | 1952323450 | 45200 | 45300 | 45350 | 45200 | 288 |
| 604 | 20230727 | 100100 | 1939288650 | 45250 | 45350 | 45350 | 45250 | 68 |
| 605 | 20230727 | 100000 | 1936206650 | 45250 | 45200 | 45350 | 45200 | 550 |
| 606 | 20230727 | 095900 | 1911328000 | 45250 | 45250 | 45250 | 45250 | 227 |
| 607 | 20230727 | 095800 | 1901056250 | 45250 | 45350 | 45350 | 45250 | 234 |
| 608 | 20230727 | 095700 | 1890456100 | 45400 | 45350 | 45450 | 45300 | 425 |
| 609 | 20230727 | 095600 | 1871163700 | 45300 | 45350 | 45350 | 45300 | 91 |
| 610 | 20230727 | 095500 | 1867037700 | 45300 | 45350 | 45350 | 45300 | 451 |
| 611 | 20230727 | 095400 | 1846585650 | 45400 | 45450 | 45450 | 45350 | 105 |
| 612 | 20230727 | 095300 | 1841818950 | 45400 | 45400 | 45400 | 45400 | 394 |
| 613 | 20230727 | 095200 | 1823931350 | 45400 | 45450 | 45450 | 45400 | 538 |
| 614 | 20230727 | 095100 | 1799485850 | 45400 | 45350 | 45400 | 45350 | 426 |
| 615 | 20230727 | 095000 | 1780151500 | 45350 | 45450 | 45450 | 45350 | 356 |
| 616 | 20230727 | 094900 | 1763976800 | 45450 | 45500 | 45500 | 45450 | 170 |
| 617 | 20230727 | 094800 | 1756244300 | 45500 | 45550 | 45550 | 45500 | 593 |
| 618 | 20230727 | 094700 | 1729260000 | 45500 | 45650 | 45650 | 45500 | 244 |
| 619 | 20230727 | 094600 | 1718137450 | 45600 | 45600 | 45650 | 45550 | 210 |
| 620 | 20230727 | 094500 | 1708562200 | 45500 | 45750 | 45800 | 45500 | 1177 |
| 621 | 20230727 | 094400 | 1654919550 | 45850 | 45850 | 45850 | 45700 | 560 |
| 622 | 20230727 | 094300 | 1629251400 | 45650 | 45950 | 45950 | 45650 | 81 |
| 623 | 20230727 | 094200 | 1625542100 | 46100 | 45950 | 46100 | 45850 | 663 |
| 624 | 20230727 | 094100 | 1595003000 | 46000 | 45550 | 46000 | 45550 | 2312 |
| 625 | 20230727 | 094000 | 1488756800 | 45550 | 45800 | 45900 | 45550 | 1880 |
| 626 | 20230727 | 093900 | 1402741800 | 45800 | 45800 | 45950 | 45800 | 140 |
| 627 | 20230727 | 093800 | 1396328150 | 45950 | 45700 | 45950 | 45550 | 302 |
| 628 | 20230727 | 093700 | 1382514950 | 45700 | 45450 | 45700 | 45400 | 375 |
| 629 | 20230727 | 093600 | 1365446900 | 45350 | 45400 | 45400 | 45300 | 582 |
| 630 | 20230727 | 093500 | 1339049700 | 45450 | 45600 | 45600 | 45350 | 975 |
| 631 | 20230727 | 093400 | 1294702450 | 45550 | 45650 | 45650 | 45550 | 331 |
| 632 | 20230727 | 093300 | 1279603000 | 45600 | 45650 | 45650 | 45600 | 295 |
| 633 | 20230727 | 093200 | 1266149800 | 45650 | 45900 | 45900 | 45650 | 1057 |
| 634 | 20230727 | 093100 | 1217752600 | 45850 | 45850 | 45900 | 45850 | 67 |
| 635 | 20230727 | 093000 | 1214678450 | 45950 | 45900 | 45950 | 45800 | 385 |
| 636 | 20230727 | 092900 | 1197026400 | 45900 | 45800 | 45900 | 45800 | 247 |
| 637 | 20230727 | 092800 | 1185695600 | 45850 | 45800 | 45950 | 45800 | 615 |
| 638 | 20230727 | 092700 | 1157467050 | 45800 | 45850 | 45850 | 45800 | 147 |
| 639 | 20230727 | 092600 | 1150727400 | 45800 | 45850 | 45850 | 45800 | 88 |
| 640 | 20230727 | 092500 | 1146692950 | 45850 | 45850 | 45900 | 45800 | 138 |
| 641 | 20230727 | 092400 | 1140365500 | 45850 | 45750 | 45850 | 45750 | 383 |
| 642 | 20230727 | 092300 | 1122824400 | 45750 | 45950 | 45950 | 45750 | 686 |
| 643 | 20230727 | 092200 | 1091372350 | 46000 | 46100 | 46150 | 46000 | 1960 |
| 644 | 20230727 | 092100 | 1001079600 | 46100 | 46100 | 46150 | 46100 | 127 |
| 645 | 20230727 | 092000 | 995224000 | 46100 | 46200 | 46200 | 46100 | 306 |
| 646 | 20230727 | 091900 | 981100650 | 46200 | 46100 | 46200 | 46050 | 636 |
| 647 | 20230727 | 091800 | 951767450 | 46050 | 46300 | 46300 | 46050 | 1072 |
| 648 | 20230727 | 091700 | 902260000 | 46300 | 46400 | 46400 | 46250 | 773 |
| 649 | 20230727 | 091600 | 866427900 | 46400 | 46400 | 46450 | 46400 | 1094 |
| 650 | 20230727 | 091500 | 815655050 | 46400 | 46300 | 46450 | 46300 | 935 |
| 651 | 20230727 | 091400 | 772296650 | 46250 | 46150 | 46250 | 46150 | 1077 |
| 652 | 20230727 | 091300 | 722522650 | 46200 | 46200 | 46250 | 46150 | 324 |
| 653 | 20230727 | 091200 | 707553450 | 46250 | 46400 | 46450 | 46250 | 1389 |
| 654 | 20230727 | 091100 | 643193250 | 46450 | 46450 | 46500 | 46350 | 1039 |
| 655 | 20230727 | 091000 | 594952400 | 46450 | 46550 | 46600 | 46450 | 1462 |
| 656 | 20230727 | 090900 | 526958450 | 46550 | 46500 | 46550 | 46450 | 1652 |
| 657 | 20230727 | 090800 | 450142800 | 46550 | 46550 | 46650 | 46550 | 2488 |
| 658 | 20230727 | 090700 | 334195750 | 46500 | 46450 | 46550 | 46000 | 2012 |
| 659 | 20230727 | 090600 | 240723300 | 46450 | 46250 | 46450 | 46250 | 1710 |
| 660 | 20230727 | 090500 | 161494400 | 46250 | 45800 | 46400 | 45800 | 976 |
| 661 | 20230727 | 090400 | 116460950 | 45900 | 45750 | 45900 | 45650 | 201 |
| 662 | 20230727 | 090300 | 107264900 | 45650 | 45550 | 45850 | 45500 | 686 |
| 663 | 20230727 | 090200 | 75906800 | 45550 | 45700 | 45700 | 45300 | 557 |
| 664 | 20230727 | 090100 | 50543400 | 45700 | 45350 | 45850 | 45350 | 800 |
| 665 | 20230727 | 090000 | 13968100 | 45250 | 45150 | 45400 | 45150 | 308 |