36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 200200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 7960 |
| 3 | 20230727 | 200100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20230727 | 200000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20230727 | 195900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20230727 | 195800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20230727 | 195700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20230727 | 195600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20230727 | 195500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20230727 | 195400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20230727 | 195300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20230727 | 195200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20230727 | 195100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20230727 | 195000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20230727 | 194900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20230727 | 194800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20230727 | 194700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20230727 | 194600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20230727 | 194500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20230727 | 194400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20230727 | 194300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20230727 | 194200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20230727 | 194100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20230727 | 194000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20230727 | 193900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20230727 | 193800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20230727 | 193700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20230727 | 193600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20230727 | 193500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20230727 | 193400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20230727 | 193300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20230727 | 193200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 7960 |
| 33 | 20230727 | 193100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20230727 | 193000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20230727 | 192900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20230727 | 192800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20230727 | 192700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20230727 | 192600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20230727 | 192500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20230727 | 192400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20230727 | 192300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20230727 | 192200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20230727 | 192100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20230727 | 192000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20230727 | 191900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20230727 | 191800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20230727 | 191700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20230727 | 191600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20230727 | 191500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20230727 | 191400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20230727 | 191300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20230727 | 191200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20230727 | 191100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20230727 | 191000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20230727 | 190900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20230727 | 190800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20230727 | 190700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20230727 | 190600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20230727 | 190500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20230727 | 190400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20230727 | 190300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20230727 | 190200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 7960 |
| 63 | 20230727 | 190100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20230727 | 190000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20230727 | 185900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20230727 | 185800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20230727 | 185700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20230727 | 185600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20230727 | 185500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20230727 | 185400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20230727 | 185300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20230727 | 185200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20230727 | 185100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20230727 | 185000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20230727 | 184900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20230727 | 184800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20230727 | 184700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20230727 | 184600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20230727 | 184500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20230727 | 184400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20230727 | 184300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20230727 | 184200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20230727 | 184100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20230727 | 184000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20230727 | 183900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20230727 | 183800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20230727 | 183700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20230727 | 183600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20230727 | 183500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20230727 | 183400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20230727 | 183300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20230727 | 183200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 7960 |
| 93 | 20230727 | 183100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20230727 | 183000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20230727 | 182900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20230727 | 182800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20230727 | 182700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20230727 | 182600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20230727 | 182500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20230727 | 182400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20230727 | 182300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20230727 | 182200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20230727 | 182100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20230727 | 182000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20230727 | 181900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20230727 | 181800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20230727 | 181700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20230727 | 181600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20230727 | 181500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20230727 | 181400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20230727 | 181300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20230727 | 181200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20230727 | 181100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20230727 | 181000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20230727 | 180900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20230727 | 180800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20230727 | 180700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20230727 | 180600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20230727 | 180500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20230727 | 180400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20230727 | 180300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20230727 | 180200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 7960 |
| 123 | 20230727 | 180100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20230727 | 180000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20230727 | 175900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20230727 | 175800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20230727 | 175700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20230727 | 175600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20230727 | 175500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20230727 | 175400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20230727 | 175300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20230727 | 175200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20230727 | 175100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20230727 | 175000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20230727 | 174900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20230727 | 174800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20230727 | 174700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20230727 | 174600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20230727 | 174500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20230727 | 174400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20230727 | 174300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20230727 | 174200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20230727 | 174100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20230727 | 174000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20230727 | 173900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20230727 | 173800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20230727 | 173700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20230727 | 173600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20230727 | 173500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20230727 | 173400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20230727 | 173300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20230727 | 173200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 7960 |
| 153 | 20230727 | 173100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20230727 | 173000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20230727 | 172900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20230727 | 172800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20230727 | 172700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20230727 | 172600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20230727 | 172500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20230727 | 172400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20230727 | 172300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20230727 | 172200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20230727 | 172100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20230727 | 172000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20230727 | 171900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20230727 | 171800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20230727 | 171700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20230727 | 171600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20230727 | 171500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20230727 | 171400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20230727 | 171300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20230727 | 171200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20230727 | 171100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20230727 | 171000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20230727 | 170900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20230727 | 170800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20230727 | 170700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20230727 | 170600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20230727 | 170500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20230727 | 170400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20230727 | 170300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20230727 | 170200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 7960 |
| 183 | 20230727 | 170100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20230727 | 170000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20230727 | 165900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20230727 | 165800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20230727 | 165700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20230727 | 165600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20230727 | 165500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20230727 | 165400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20230727 | 165300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20230727 | 165200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20230727 | 165100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20230727 | 165000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20230727 | 164900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20230727 | 164800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20230727 | 164700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20230727 | 164600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20230727 | 164500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20230727 | 164400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20230727 | 164300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20230727 | 164200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20230727 | 164100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20230727 | 164000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20230727 | 163900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20230727 | 163800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20230727 | 163700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20230727 | 163600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20230727 | 163500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20230727 | 163400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20230727 | 163300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20230727 | 163200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 7960 |
| 213 | 20230727 | 163100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20230727 | 163000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20230727 | 162900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20230727 | 162800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 217 | 20230727 | 162700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20230727 | 162600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 219 | 20230727 | 162500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 220 | 20230727 | 162400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 221 | 20230727 | 162300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20230727 | 162200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20230727 | 162100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20230727 | 162000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20230727 | 161900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20230727 | 161800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20230727 | 161700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 228 | 20230727 | 161600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 229 | 20230727 | 161500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 230 | 20230727 | 161400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 231 | 20230727 | 161300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 232 | 20230727 | 161200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 233 | 20230727 | 161100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 234 | 20230727 | 161000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 235 | 20230727 | 160900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 236 | 20230727 | 160800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 237 | 20230727 | 160700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 238 | 20230727 | 160600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 239 | 20230727 | 160500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 240 | 20230727 | 160400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 241 | 20230727 | 160300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 242 | 20230727 | 160200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 7960 |
| 243 | 20230727 | 160100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 244 | 20230727 | 160000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 245 | 20230727 | 155900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 246 | 20230727 | 155800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 247 | 20230727 | 155700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 248 | 20230727 | 155600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 249 | 20230727 | 155500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 250 | 20230727 | 155400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 251 | 20230727 | 155300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 252 | 20230727 | 155200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 253 | 20230727 | 155100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 254 | 20230727 | 155000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 255 | 20230727 | 154900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 256 | 20230727 | 154800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 257 | 20230727 | 154700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 258 | 20230727 | 154600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 259 | 20230727 | 154500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 260 | 20230727 | 154400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 261 | 20230727 | 154300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 262 | 20230727 | 154200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 263 | 20230727 | 154100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 264 | 20230727 | 154000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 265 | 20230727 | 153900 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 266 | 20230727 | 153800 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 267 | 20230727 | 153700 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 268 | 20230727 | 153600 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 269 | 20230727 | 153500 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 270 | 20230727 | 153400 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 271 | 20230727 | 153300 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 272 | 20230727 | 153200 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 7960 |
| 273 | 20230727 | 153100 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 0 |
| 274 | 20230727 | 153000 | 14898546900 | 47250 | 47250 | 47250 | 47250 | 7960 |
| 275 | 20230727 | 152900 | 14522436900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 276 | 20230727 | 152800 | 14522436900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 277 | 20230727 | 152700 | 14522436900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 278 | 20230727 | 152600 | 14522436900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 279 | 20230727 | 152500 | 14522436900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 280 | 20230727 | 152400 | 14522436900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 281 | 20230727 | 152300 | 14522436900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 282 | 20230727 | 152200 | 14522436900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 283 | 20230727 | 152100 | 14522436900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 284 | 20230727 | 152000 | 14522436900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 285 | 20230727 | 151900 | 14522436900 | 47200 | 47500 | 47500 | 47150 | 523 |
| 286 | 20230727 | 151800 | 14497700150 | 47500 | 47550 | 47550 | 47450 | 391 |
| 287 | 20230727 | 151700 | 14479121750 | 47550 | 47550 | 47550 | 47450 | 1147 |
| 288 | 20230727 | 151600 | 14424609750 | 47550 | 47550 | 47550 | 47500 | 566 |
| 289 | 20230727 | 151500 | 14397703950 | 47550 | 47550 | 47550 | 47500 | 865 |
| 290 | 20230727 | 151400 | 14356576450 | 47550 | 47500 | 47550 | 47450 | 1222 |
| 291 | 20230727 | 151300 | 14298525900 | 47500 | 47400 | 47500 | 47400 | 1316 |
| 292 | 20230727 | 151200 | 14236068150 | 47450 | 47350 | 47450 | 47350 | 957 |
| 293 | 20230727 | 151100 | 14190676800 | 47400 | 47350 | 47400 | 47300 | 892 |
| 294 | 20230727 | 151000 | 14148425000 | 47300 | 47350 | 47350 | 47300 | 638 |
| 295 | 20230727 | 150900 | 14118218350 | 47300 | 47350 | 47350 | 47300 | 853 |
| 296 | 20230727 | 150800 | 14077831100 | 47350 | 47300 | 47350 | 47300 | 567 |
| 297 | 20230727 | 150700 | 14050991700 | 47350 | 47350 | 47350 | 47300 | 652 |
| 298 | 20230727 | 150600 | 14020124050 | 47350 | 47350 | 47350 | 47300 | 110 |
| 299 | 20230727 | 150500 | 14014915950 | 47300 | 47300 | 47350 | 47250 | 676 |
| 300 | 20230727 | 150400 | 13982933200 | 47300 | 47300 | 47300 | 47250 | 265 |
| 301 | 20230727 | 150300 | 13970400600 | 47300 | 47300 | 47300 | 47250 | 524 |
| 302 | 20230727 | 150200 | 13945620300 | 47300 | 47300 | 47300 | 47250 | 554 |
| 303 | 20230727 | 150100 | 13919418950 | 47300 | 47300 | 47300 | 47250 | 547 |
| 304 | 20230727 | 150000 | 13893564050 | 47300 | 47300 | 47300 | 47250 | 222 |
| 305 | 20230727 | 145900 | 13883066350 | 47250 | 47250 | 47300 | 47250 | 722 |
| 306 | 20230727 | 145800 | 13848923250 | 47300 | 47250 | 47300 | 47250 | 242 |
| 307 | 20230727 | 145700 | 13837480000 | 47250 | 47350 | 47350 | 47200 | 772 |
| 308 | 20230727 | 145600 | 13800991100 | 47350 | 47350 | 47350 | 47300 | 125 |
| 309 | 20230727 | 145500 | 13795075750 | 47350 | 47350 | 47350 | 47300 | 350 |
| 310 | 20230727 | 145400 | 13778511100 | 47350 | 47300 | 47350 | 47300 | 352 |
| 311 | 20230727 | 145300 | 13761856600 | 47350 | 47250 | 47350 | 47250 | 575 |
| 312 | 20230727 | 145200 | 13734653250 | 47250 | 47350 | 47350 | 47250 | 153 |
| 313 | 20230727 | 145100 | 13727418050 | 47300 | 47350 | 47350 | 47200 | 196 |
| 314 | 20230727 | 145000 | 13718143000 | 47350 | 47300 | 47350 | 47250 | 246 |
| 315 | 20230727 | 144900 | 13706510500 | 47250 | 47350 | 47350 | 47250 | 231 |
| 316 | 20230727 | 144800 | 13695590300 | 47350 | 47350 | 47400 | 47300 | 1207 |
| 317 | 20230727 | 144700 | 13638446400 | 47400 | 47400 | 47400 | 47350 | 229 |
| 318 | 20230727 | 144600 | 13627598450 | 47350 | 47400 | 47400 | 47350 | 230 |
| 319 | 20230727 | 144500 | 13616699900 | 47400 | 47350 | 47400 | 47300 | 263 |
| 320 | 20230727 | 144400 | 13604246700 | 47350 | 47400 | 47400 | 47300 | 442 |
| 321 | 20230727 | 144300 | 13583312600 | 47350 | 47350 | 47400 | 47350 | 180 |
| 322 | 20230727 | 144200 | 13574787850 | 47400 | 47350 | 47400 | 47350 | 358 |
| 323 | 20230727 | 144100 | 13557829000 | 47350 | 47400 | 47400 | 47350 | 233 |
| 324 | 20230727 | 144000 | 13546787350 | 47350 | 47350 | 47400 | 47350 | 354 |
| 325 | 20230727 | 143900 | 13530021350 | 47350 | 47400 | 47400 | 47350 | 246 |
| 326 | 20230727 | 143800 | 13518363350 | 47400 | 47400 | 47400 | 47350 | 160 |
| 327 | 20230727 | 143700 | 13510781850 | 47400 | 47350 | 47400 | 47350 | 188 |
| 328 | 20230727 | 143600 | 13501874200 | 47400 | 47400 | 47400 | 47350 | 799 |
| 329 | 20230727 | 143500 | 13464006300 | 47400 | 47350 | 47400 | 47350 | 95 |
| 330 | 20230727 | 143400 | 13459505450 | 47350 | 47350 | 47400 | 47350 | 224 |
| 331 | 20230727 | 143300 | 13448890050 | 47400 | 47400 | 47400 | 47350 | 389 |
| 332 | 20230727 | 143200 | 13430454200 | 47350 | 47400 | 47400 | 47350 | 364 |
| 333 | 20230727 | 143100 | 13413206950 | 47350 | 47400 | 47400 | 47300 | 500 |
| 334 | 20230727 | 143000 | 13389524450 | 47400 | 47350 | 47500 | 47350 | 443 |
| 335 | 20230727 | 142900 | 13368518900 | 47400 | 47500 | 47500 | 47400 | 1019 |
| 336 | 20230727 | 142800 | 13320181150 | 47500 | 47450 | 47500 | 47450 | 454 |
| 337 | 20230727 | 142700 | 13298616550 | 47500 | 47500 | 47550 | 47450 | 360 |
| 338 | 20230727 | 142600 | 13281517450 | 47450 | 47500 | 47500 | 47450 | 298 |
| 339 | 20230727 | 142500 | 13267369850 | 47500 | 47550 | 47550 | 47450 | 455 |
| 340 | 20230727 | 142400 | 13245766200 | 47500 | 47500 | 47550 | 47450 | 228 |
| 341 | 20230727 | 142300 | 13234932400 | 47500 | 47500 | 47550 | 47450 | 1480 |
| 342 | 20230727 | 142200 | 13164633900 | 47500 | 47500 | 47500 | 47450 | 241 |
| 343 | 20230727 | 142100 | 13153189800 | 47500 | 47450 | 47500 | 47350 | 312 |
| 344 | 20230727 | 142000 | 13138389450 | 47350 | 47400 | 47450 | 47250 | 327 |
| 345 | 20230727 | 141900 | 13122892050 | 47250 | 47350 | 47500 | 47250 | 5680 |
| 346 | 20230727 | 141800 | 12853697700 | 47350 | 47350 | 47350 | 47300 | 253 |
| 347 | 20230727 | 141700 | 12841719750 | 47300 | 47350 | 47350 | 47300 | 278 |
| 348 | 20230727 | 141600 | 12828561000 | 47350 | 47300 | 47350 | 47300 | 144 |
| 349 | 20230727 | 141500 | 12821746850 | 47350 | 47300 | 47350 | 47250 | 420 |
| 350 | 20230727 | 141400 | 12801890750 | 47250 | 47350 | 47350 | 47250 | 112 |
| 351 | 20230727 | 141300 | 12796594800 | 47350 | 47300 | 47350 | 47250 | 197 |
| 352 | 20230727 | 141200 | 12787276850 | 47300 | 47250 | 47300 | 47250 | 154 |
| 353 | 20230727 | 141100 | 12779997450 | 47250 | 47300 | 47300 | 47250 | 589 |
| 354 | 20230727 | 141000 | 12752158300 | 47350 | 47100 | 47350 | 47100 | 1380 |
| 355 | 20230727 | 140900 | 12687085050 | 47250 | 47350 | 47350 | 47100 | 686 |
| 356 | 20230727 | 140800 | 12654700300 | 47350 | 47300 | 47350 | 47100 | 524 |
| 357 | 20230727 | 140700 | 12629937350 | 47300 | 47350 | 47350 | 47300 | 82 |
| 358 | 20230727 | 140600 | 12626056300 | 47300 | 47300 | 47350 | 47250 | 178 |
| 359 | 20230727 | 140500 | 12617636300 | 47300 | 47300 | 47300 | 47250 | 108 |
| 360 | 20230727 | 140400 | 12612530000 | 47300 | 47300 | 47300 | 47250 | 164 |
| 361 | 20230727 | 140300 | 12604774650 | 47300 | 47300 | 47300 | 47250 | 161 |
| 362 | 20230727 | 140200 | 12597161550 | 47300 | 47350 | 47350 | 47250 | 195 |
| 363 | 20230727 | 140100 | 12587940350 | 47300 | 47350 | 47350 | 47300 | 568 |
| 364 | 20230727 | 140000 | 12561065250 | 47350 | 47300 | 47350 | 47200 | 380 |
| 365 | 20230727 | 135900 | 12543095600 | 47300 | 47350 | 47350 | 47250 | 740 |
| 366 | 20230727 | 135800 | 12508094350 | 47350 | 47350 | 47350 | 47300 | 147 |
| 367 | 20230727 | 135700 | 12501137600 | 47350 | 47300 | 47350 | 47300 | 56 |
| 368 | 20230727 | 135600 | 12498486050 | 47300 | 47350 | 47350 | 47300 | 327 |
| 369 | 20230727 | 135500 | 12483004500 | 47350 | 47250 | 47350 | 47250 | 160 |
| 370 | 20230727 | 135400 | 12475430500 | 47350 | 47300 | 47350 | 47250 | 370 |
| 371 | 20230727 | 135300 | 12457931250 | 47300 | 47100 | 47300 | 47100 | 107 |
| 372 | 20230727 | 135200 | 12452881300 | 47150 | 47300 | 47350 | 47100 | 5614 |
| 373 | 20230727 | 135100 | 12188171750 | 47300 | 47300 | 47300 | 47250 | 128 |
| 374 | 20230727 | 135000 | 12182119900 | 47300 | 47350 | 47350 | 47250 | 116 |
| 375 | 20230727 | 134900 | 12176633600 | 47250 | 47300 | 47350 | 47250 | 267 |
| 376 | 20230727 | 134800 | 12164009900 | 47300 | 47150 | 47300 | 47150 | 716 |
| 377 | 20230727 | 134700 | 12130173400 | 47150 | 47250 | 47250 | 47150 | 569 |
| 378 | 20230727 | 134600 | 12103320700 | 47250 | 47200 | 47250 | 47200 | 154 |
| 379 | 20230727 | 134500 | 12096046500 | 47250 | 47300 | 47300 | 47200 | 225 |
| 380 | 20230727 | 134400 | 12085414050 | 47300 | 47250 | 47300 | 47200 | 178 |
| 381 | 20230727 | 134300 | 12077003050 | 47250 | 47250 | 47300 | 47250 | 105 |
| 382 | 20230727 | 134200 | 12072038400 | 47300 | 47300 | 47300 | 47250 | 157 |
| 383 | 20230727 | 134100 | 12064614550 | 47300 | 47350 | 47350 | 47300 | 338 |
| 384 | 20230727 | 134000 | 12048624400 | 47350 | 47300 | 47350 | 47250 | 1250 |
| 385 | 20230727 | 133900 | 11989496900 | 47250 | 47300 | 47300 | 47250 | 203 |
| 386 | 20230727 | 133800 | 11979904100 | 47300 | 47250 | 47300 | 47050 | 398 |
| 387 | 20230727 | 133700 | 11961124950 | 47300 | 47250 | 47300 | 47050 | 5594 |
| 388 | 20230727 | 133600 | 11697746900 | 47300 | 47300 | 47300 | 47200 | 99 |
| 389 | 20230727 | 133500 | 11693068800 | 47250 | 47300 | 47300 | 47250 | 130 |
| 390 | 20230727 | 133400 | 11686919950 | 47300 | 47300 | 47300 | 47250 | 144 |
| 391 | 20230727 | 133300 | 11680112350 | 47300 | 47300 | 47300 | 47250 | 194 |
| 392 | 20230727 | 133200 | 11670939200 | 47300 | 47300 | 47300 | 47250 | 111 |
| 393 | 20230727 | 133100 | 11665691700 | 47300 | 47250 | 47300 | 47250 | 321 |
| 394 | 20230727 | 133000 | 11650522650 | 47250 | 47250 | 47250 | 47200 | 313 |
| 395 | 20230727 | 132900 | 11635736250 | 47250 | 47250 | 47250 | 47200 | 99 |
| 396 | 20230727 | 132800 | 11631060500 | 47250 | 47200 | 47250 | 47200 | 186 |
| 397 | 20230727 | 132700 | 11622273900 | 47200 | 47200 | 47250 | 47100 | 665 |
| 398 | 20230727 | 132600 | 11590903650 | 47200 | 47200 | 47200 | 47150 | 150 |
| 399 | 20230727 | 132500 | 11583825600 | 47200 | 47150 | 47200 | 47150 | 144 |
| 400 | 20230727 | 132400 | 11577032450 | 47200 | 47200 | 47200 | 47150 | 79 |
| 401 | 20230727 | 132300 | 11573303700 | 47200 | 47250 | 47250 | 47150 | 170 |
| 402 | 20230727 | 132200 | 11565279350 | 47150 | 47000 | 47200 | 47000 | 787 |
| 403 | 20230727 | 132100 | 11528156500 | 47050 | 47050 | 47050 | 47000 | 173 |
| 404 | 20230727 | 132000 | 11520018800 | 47050 | 47050 | 47050 | 46950 | 242 |
| 405 | 20230727 | 131900 | 11508636000 | 47050 | 47000 | 47050 | 47000 | 216 |
| 406 | 20230727 | 131800 | 11498480750 | 47000 | 47150 | 47150 | 47000 | 352 |
| 407 | 20230727 | 131700 | 11481920100 | 47150 | 47300 | 47300 | 47100 | 255 |
| 408 | 20230727 | 131600 | 11469889050 | 47250 | 47200 | 47250 | 47150 | 265 |
| 409 | 20230727 | 131500 | 11457376400 | 47200 | 47250 | 47250 | 47150 | 91 |
| 410 | 20230727 | 131400 | 11453080900 | 47250 | 47250 | 47250 | 47200 | 144 |
| 411 | 20230727 | 131300 | 11446278900 | 47250 | 47200 | 47250 | 47150 | 306 |
| 412 | 20230727 | 131200 | 11431830550 | 47200 | 47200 | 47200 | 47150 | 155 |
| 413 | 20230727 | 131100 | 11424516500 | 47200 | 47200 | 47200 | 47150 | 129 |
| 414 | 20230727 | 131000 | 11418430400 | 47150 | 47150 | 47200 | 47150 | 476 |
| 415 | 20230727 | 130900 | 11395984850 | 47150 | 47150 | 47150 | 47100 | 228 |
| 416 | 20230727 | 130800 | 11385239850 | 47150 | 47150 | 47150 | 47100 | 203 |
| 417 | 20230727 | 130700 | 11375675550 | 47150 | 47100 | 47150 | 47100 | 237 |
| 418 | 20230727 | 130600 | 11364503800 | 47100 | 47150 | 47150 | 47000 | 206 |
| 419 | 20230727 | 130500 | 11354795500 | 47150 | 47200 | 47200 | 46900 | 3333 |
| 420 | 20230727 | 130400 | 11198287600 | 46950 | 47100 | 47200 | 46950 | 494 |
| 421 | 20230727 | 130300 | 11175051250 | 47150 | 47200 | 47200 | 47000 | 179 |
| 422 | 20230727 | 130200 | 11166620000 | 47200 | 47150 | 47250 | 47000 | 391 |
| 423 | 20230727 | 130100 | 11148181550 | 47250 | 47250 | 47250 | 47200 | 266 |
| 424 | 20230727 | 130000 | 11135622350 | 47250 | 47250 | 47250 | 47200 | 237 |
| 425 | 20230727 | 125900 | 11124427300 | 47200 | 47250 | 47250 | 47200 | 81 |
| 426 | 20230727 | 125800 | 11120601650 | 47200 | 47200 | 47250 | 47150 | 193 |
| 427 | 20230727 | 125700 | 11111490750 | 47200 | 47050 | 47200 | 47000 | 152 |
| 428 | 20230727 | 125600 | 11104339500 | 47050 | 47050 | 47200 | 47000 | 1249 |
| 429 | 20230727 | 125500 | 11045484250 | 47100 | 47150 | 47150 | 47050 | 1205 |
| 430 | 20230727 | 125400 | 10988777550 | 47150 | 47300 | 47300 | 47050 | 539 |
| 431 | 20230727 | 125300 | 10963389650 | 47300 | 47250 | 47300 | 47150 | 307 |
| 432 | 20230727 | 125200 | 10948885400 | 47250 | 47250 | 47250 | 47150 | 231 |
| 433 | 20230727 | 125100 | 10937980150 | 47250 | 47250 | 47300 | 47250 | 273 |
| 434 | 20230727 | 125000 | 10925074500 | 47250 | 47300 | 47300 | 47250 | 314 |
| 435 | 20230727 | 124900 | 10910229100 | 47250 | 47300 | 47300 | 47250 | 153 |
| 436 | 20230727 | 124800 | 10902996900 | 47300 | 47250 | 47300 | 47250 | 199 |
| 437 | 20230727 | 124700 | 10893584450 | 47300 | 47300 | 47300 | 47250 | 141 |
| 438 | 20230727 | 124600 | 10886919050 | 47250 | 47300 | 47300 | 47250 | 198 |
| 439 | 20230727 | 124500 | 10877557100 | 47300 | 47300 | 47300 | 47250 | 99 |
| 440 | 20230727 | 124400 | 10872877100 | 47250 | 47300 | 47300 | 47200 | 164 |
| 441 | 20230727 | 124300 | 10865125450 | 47250 | 47200 | 47300 | 47150 | 233 |
| 442 | 20230727 | 124200 | 10854118950 | 47250 | 47350 | 47350 | 47100 | 1038 |
| 443 | 20230727 | 124100 | 10805166350 | 47250 | 47300 | 47350 | 47250 | 235 |
| 444 | 20230727 | 124000 | 10794048450 | 47350 | 47300 | 47350 | 47300 | 85 |
| 445 | 20230727 | 123900 | 10790027200 | 47300 | 47300 | 47350 | 47300 | 141 |
| 446 | 20230727 | 123800 | 10783355150 | 47300 | 47350 | 47350 | 47300 | 300 |
| 447 | 20230727 | 123700 | 10769162350 | 47350 | 47350 | 47350 | 47300 | 139 |
| 448 | 20230727 | 123600 | 10762584600 | 47350 | 47350 | 47350 | 47300 | 219 |
| 449 | 20230727 | 123500 | 10752216850 | 47300 | 47350 | 47350 | 47300 | 126 |
| 450 | 20230727 | 123400 | 10746254500 | 47300 | 47350 | 47350 | 47250 | 229 |
| 451 | 20230727 | 123300 | 10735417450 | 47350 | 47350 | 47350 | 47200 | 149 |
| 452 | 20230727 | 123200 | 10728369150 | 47350 | 47300 | 47350 | 47300 | 134 |
| 453 | 20230727 | 123100 | 10722027900 | 47300 | 47300 | 47350 | 47250 | 292 |
| 454 | 20230727 | 123000 | 10708218100 | 47350 | 47300 | 47350 | 47250 | 182 |
| 455 | 20230727 | 122900 | 10699605400 | 47350 | 47200 | 47350 | 47200 | 286 |
| 456 | 20230727 | 122800 | 10686078050 | 47300 | 47200 | 47300 | 47150 | 363 |
| 457 | 20230727 | 122700 | 10668915950 | 47250 | 47300 | 47300 | 47250 | 113 |
| 458 | 20230727 | 122600 | 10663576250 | 47300 | 47250 | 47300 | 47200 | 163 |
| 459 | 20230727 | 122500 | 10655872750 | 47250 | 47300 | 47300 | 47150 | 173 |
| 460 | 20230727 | 122400 | 10647696300 | 47300 | 47300 | 47300 | 47150 | 158 |
| 461 | 20230727 | 122300 | 10640237400 | 47150 | 47300 | 47300 | 47150 | 125 |
| 462 | 20230727 | 122200 | 10634330900 | 47200 | 47200 | 47300 | 47150 | 196 |
| 463 | 20230727 | 122100 | 10625081850 | 47200 | 47200 | 47200 | 47150 | 201 |
| 464 | 20230727 | 122000 | 10615599000 | 47200 | 47300 | 47350 | 47150 | 898 |
| 465 | 20230727 | 121900 | 10573194850 | 47300 | 47350 | 47350 | 47250 | 194 |
| 466 | 20230727 | 121800 | 10564016400 | 47300 | 47250 | 47350 | 47250 | 117 |
| 467 | 20230727 | 121700 | 10558484950 | 47350 | 47300 | 47350 | 47250 | 220 |
| 468 | 20230727 | 121600 | 10548075350 | 47300 | 47400 | 47400 | 47200 | 289 |
| 469 | 20230727 | 121500 | 10534407450 | 47400 | 47350 | 47400 | 47350 | 229 |
| 470 | 20230727 | 121400 | 10523561000 | 47350 | 47400 | 47500 | 47200 | 1368 |
| 471 | 20230727 | 121300 | 10458828450 | 47400 | 47450 | 47500 | 47400 | 370 |
| 472 | 20230727 | 121200 | 10441273600 | 47450 | 47500 | 47500 | 47400 | 189 |
| 473 | 20230727 | 121100 | 10432307600 | 47450 | 47350 | 47450 | 47350 | 317 |
| 474 | 20230727 | 121000 | 10417279150 | 47400 | 47400 | 47400 | 47350 | 221 |
| 475 | 20230727 | 120900 | 10406807150 | 47450 | 47500 | 47500 | 47400 | 861 |
| 476 | 20230727 | 120800 | 10365952100 | 47500 | 47350 | 47500 | 47300 | 220 |
| 477 | 20230727 | 120700 | 10355531950 | 47300 | 47300 | 47300 | 47250 | 42 |
| 478 | 20230727 | 120600 | 10353546200 | 47300 | 47300 | 47300 | 47250 | 284 |
| 479 | 20230727 | 120500 | 10340113550 | 47600 | 47450 | 47600 | 47250 | 472 |
| 480 | 20230727 | 120400 | 10317761900 | 47450 | 47400 | 47550 | 47400 | 69 |
| 481 | 20230727 | 120300 | 10314485000 | 47550 | 47450 | 47550 | 47350 | 365 |
| 482 | 20230727 | 120200 | 10297157550 | 47450 | 47350 | 47450 | 47350 | 194 |
| 483 | 20230727 | 120100 | 10287959400 | 47400 | 47500 | 47550 | 47400 | 702 |
| 484 | 20230727 | 120000 | 10254626650 | 47500 | 47500 | 47500 | 47450 | 302 |
| 485 | 20230727 | 115900 | 10240291900 | 47500 | 47450 | 47500 | 47450 | 328 |
| 486 | 20230727 | 115800 | 10224717800 | 47450 | 47500 | 47500 | 47450 | 140 |
| 487 | 20230727 | 115700 | 10218070200 | 47450 | 47500 | 47500 | 47450 | 165 |
| 488 | 20230727 | 115600 | 10210235850 | 47500 | 47600 | 47650 | 47450 | 658 |
| 489 | 20230727 | 115500 | 10178965050 | 47650 | 47650 | 47650 | 47600 | 317 |
| 490 | 20230727 | 115400 | 10163871000 | 47650 | 47600 | 47650 | 47550 | 287 |
| 491 | 20230727 | 115300 | 10150205150 | 47650 | 47550 | 47650 | 47500 | 122 |
| 492 | 20230727 | 115200 | 10144399000 | 47550 | 47550 | 47550 | 47500 | 189 |
| 493 | 20230727 | 115100 | 10135414150 | 47550 | 47600 | 47650 | 47500 | 215 |
| 494 | 20230727 | 115000 | 10125181050 | 47600 | 47600 | 47600 | 47550 | 304 |
| 495 | 20230727 | 114900 | 10110713600 | 47550 | 47450 | 47550 | 47450 | 579 |
| 496 | 20230727 | 114800 | 10083223950 | 47450 | 47400 | 47450 | 47350 | 300 |
| 497 | 20230727 | 114700 | 10069002950 | 47400 | 47400 | 47400 | 47350 | 233 |
| 498 | 20230727 | 114600 | 10057960300 | 47400 | 47350 | 47400 | 47350 | 203 |
| 499 | 20230727 | 114500 | 10048345900 | 47400 | 47500 | 47500 | 47400 | 1030 |
| 500 | 20230727 | 114400 | 9999511300 | 47500 | 47500 | 47550 | 47400 | 794 |
| 501 | 20230727 | 114300 | 9961818900 | 47550 | 47750 | 47750 | 47500 | 577 |
| 502 | 20230727 | 114200 | 9934302550 | 47750 | 47750 | 47750 | 47700 | 329 |
| 503 | 20230727 | 114100 | 9918595350 | 47700 | 47700 | 47800 | 47650 | 1694 |
| 504 | 20230727 | 114000 | 9837715300 | 47700 | 47700 | 47750 | 47650 | 1087 |
| 505 | 20230727 | 113900 | 9785838500 | 47700 | 47700 | 47750 | 47700 | 729 |
| 506 | 20230727 | 113800 | 9751034300 | 47700 | 47550 | 47700 | 47550 | 2107 |
| 507 | 20230727 | 113700 | 9650692600 | 47550 | 47500 | 47550 | 47500 | 545 |
| 508 | 20230727 | 113600 | 9624798400 | 47500 | 47450 | 47500 | 47400 | 505 |
| 509 | 20230727 | 113500 | 9600823500 | 47450 | 47400 | 47500 | 47350 | 686 |
| 510 | 20230727 | 113400 | 9568300900 | 47400 | 47400 | 47400 | 47350 | 820 |
| 511 | 20230727 | 113300 | 9529439400 | 47400 | 47350 | 47400 | 47250 | 344 |
| 512 | 20230727 | 113200 | 9513155150 | 47300 | 47350 | 47400 | 47300 | 597 |
| 513 | 20230727 | 113100 | 9484894550 | 47350 | 47400 | 47400 | 47350 | 73 |
| 514 | 20230727 | 113000 | 9481437450 | 47400 | 47300 | 47400 | 47300 | 327 |
| 515 | 20230727 | 112900 | 9465942250 | 47350 | 47350 | 47400 | 47250 | 193 |
| 516 | 20230727 | 112800 | 9456811050 | 47350 | 47350 | 47350 | 47250 | 180 |
| 517 | 20230727 | 112700 | 9448290650 | 47300 | 47250 | 47350 | 47250 | 133 |
| 518 | 20230727 | 112600 | 9441998250 | 47300 | 47400 | 47400 | 47250 | 222 |
| 519 | 20230727 | 112500 | 9431492050 | 47400 | 47400 | 47400 | 47300 | 127 |
| 520 | 20230727 | 112400 | 9425479450 | 47400 | 47350 | 47400 | 47300 | 525 |
| 521 | 20230727 | 112300 | 9400620050 | 47350 | 47300 | 47350 | 47300 | 230 |
| 522 | 20230727 | 112200 | 9389734200 | 47350 | 47300 | 47350 | 47300 | 154 |
| 523 | 20230727 | 112100 | 9382443650 | 47250 | 47400 | 47400 | 47250 | 494 |
| 524 | 20230727 | 112000 | 9359052950 | 47300 | 47300 | 47400 | 47250 | 136 |
| 525 | 20230727 | 111900 | 9352620000 | 47350 | 47400 | 47400 | 47350 | 194 |
| 526 | 20230727 | 111800 | 9343426550 | 47400 | 47400 | 47400 | 47350 | 145 |
| 527 | 20230727 | 111700 | 9336557500 | 47400 | 47300 | 47400 | 47250 | 162 |
| 528 | 20230727 | 111600 | 9328889450 | 47300 | 47400 | 47400 | 47300 | 239 |
| 529 | 20230727 | 111500 | 9317579950 | 47400 | 47400 | 47400 | 47300 | 424 |
| 530 | 20230727 | 111400 | 9297516750 | 47400 | 47400 | 47400 | 47350 | 250 |
| 531 | 20230727 | 111300 | 9285673200 | 47400 | 47350 | 47400 | 47300 | 102 |
| 532 | 20230727 | 111200 | 9280843100 | 47400 | 47450 | 47500 | 47350 | 452 |
| 533 | 20230727 | 111100 | 9259411150 | 47500 | 47450 | 47500 | 47450 | 225 |
| 534 | 20230727 | 111000 | 9248726200 | 47450 | 47400 | 47500 | 47400 | 278 |
| 535 | 20230727 | 110900 | 9235537650 | 47400 | 47350 | 47450 | 47350 | 474 |
| 536 | 20230727 | 110800 | 9213065450 | 47350 | 47400 | 47400 | 47350 | 317 |
| 537 | 20230727 | 110700 | 9198049250 | 47200 | 47200 | 47400 | 47150 | 216 |
| 538 | 20230727 | 110600 | 9187850200 | 47200 | 47300 | 47400 | 47150 | 464 |
| 539 | 20230727 | 110500 | 9165925600 | 47300 | 47300 | 47450 | 47250 | 824 |
| 540 | 20230727 | 110400 | 9126963150 | 47300 | 47300 | 47300 | 47150 | 1251 |
| 541 | 20230727 | 110300 | 9067875700 | 47300 | 47550 | 47550 | 47300 | 752 |
| 542 | 20230727 | 110200 | 9032251850 | 47450 | 47400 | 47550 | 47400 | 346 |
| 543 | 20230727 | 110100 | 9015838700 | 47600 | 47500 | 47600 | 47400 | 875 |
| 544 | 20230727 | 110000 | 8974314100 | 47550 | 47650 | 47650 | 47550 | 807 |
| 545 | 20230727 | 105900 | 8935892500 | 47650 | 47650 | 47650 | 47600 | 135 |
| 546 | 20230727 | 105800 | 8929464200 | 47650 | 47650 | 47700 | 47650 | 105 |
| 547 | 20230727 | 105700 | 8924459000 | 47700 | 47650 | 47700 | 47550 | 494 |
| 548 | 20230727 | 105600 | 8900932250 | 47600 | 47650 | 47750 | 47600 | 4104 |
| 549 | 20230727 | 105500 | 8705342200 | 47600 | 47550 | 47650 | 47550 | 821 |
| 550 | 20230727 | 105400 | 8666258700 | 47550 | 47550 | 47550 | 47450 | 330 |
| 551 | 20230727 | 105300 | 8650574600 | 47550 | 47550 | 47600 | 47450 | 537 |
| 552 | 20230727 | 105200 | 8625050900 | 47550 | 47550 | 47600 | 47550 | 221 |
| 553 | 20230727 | 105100 | 8614542050 | 47550 | 47500 | 47550 | 47450 | 998 |
| 554 | 20230727 | 105000 | 8567131450 | 47500 | 47500 | 47500 | 47400 | 1585 |
| 555 | 20230727 | 104900 | 8491887400 | 47500 | 47600 | 47600 | 47500 | 188 |
| 556 | 20230727 | 104800 | 8482954600 | 47600 | 47650 | 47650 | 47550 | 504 |
| 557 | 20230727 | 104700 | 8458962750 | 47650 | 47600 | 47700 | 47500 | 1343 |
| 558 | 20230727 | 104600 | 8395035650 | 47500 | 47550 | 47650 | 47500 | 1695 |
| 559 | 20230727 | 104500 | 8314357450 | 47600 | 47600 | 47600 | 47550 | 275 |
| 560 | 20230727 | 104400 | 8301270600 | 47600 | 47650 | 47650 | 47600 | 295 |
| 561 | 20230727 | 104300 | 8287221400 | 47600 | 47650 | 47650 | 47600 | 321 |
| 562 | 20230727 | 104200 | 8271929100 | 47600 | 47550 | 47600 | 47550 | 391 |
| 563 | 20230727 | 104100 | 8253319800 | 47550 | 47500 | 47600 | 47500 | 273 |
| 564 | 20230727 | 104000 | 8240341850 | 47550 | 47450 | 47550 | 47400 | 736 |
| 565 | 20230727 | 103900 | 8205359100 | 47450 | 47550 | 47550 | 47450 | 830 |
| 566 | 20230727 | 103800 | 8165936050 | 47450 | 47550 | 47550 | 47450 | 322 |
| 567 | 20230727 | 103700 | 8150653700 | 47450 | 47550 | 47550 | 47450 | 239 |
| 568 | 20230727 | 103600 | 8139297850 | 47550 | 47650 | 47650 | 47450 | 964 |
| 569 | 20230727 | 103500 | 8093454950 | 47650 | 47650 | 47850 | 47600 | 174 |
| 570 | 20230727 | 103400 | 8085157800 | 47650 | 47650 | 47650 | 47600 | 543 |
| 571 | 20230727 | 103300 | 8059286000 | 47650 | 47900 | 47900 | 47600 | 936 |
| 572 | 20230727 | 103200 | 8014575650 | 47900 | 47900 | 47950 | 47900 | 199 |
| 573 | 20230727 | 103100 | 8005043350 | 47900 | 47850 | 47900 | 47850 | 986 |
| 574 | 20230727 | 103000 | 7957832800 | 47850 | 47700 | 47850 | 47700 | 1694 |
| 575 | 20230727 | 102900 | 7876917550 | 47700 | 47650 | 47750 | 47650 | 490 |
| 576 | 20230727 | 102800 | 7853545850 | 47750 | 47700 | 47750 | 47650 | 115 |
| 577 | 20230727 | 102700 | 7848058350 | 47750 | 47650 | 47850 | 47650 | 531 |
| 578 | 20230727 | 102600 | 7822699750 | 47650 | 47900 | 47950 | 47550 | 811 |
| 579 | 20230727 | 102500 | 7784068700 | 47850 | 47650 | 48000 | 47550 | 15682 |
| 580 | 20230727 | 102400 | 7032889900 | 47700 | 47750 | 47800 | 47700 | 813 |
| 581 | 20230727 | 102300 | 6994075900 | 47750 | 47800 | 47850 | 47750 | 240 |
| 582 | 20230727 | 102200 | 6982607500 | 47800 | 47800 | 47850 | 47800 | 1397 |
| 583 | 20230727 | 102100 | 6915788800 | 47850 | 47800 | 47850 | 47800 | 1728 |
| 584 | 20230727 | 102000 | 6833127400 | 47800 | 47650 | 47850 | 47650 | 3176 |
| 585 | 20230727 | 101900 | 6681416550 | 47650 | 47550 | 47700 | 47550 | 314 |
| 586 | 20230727 | 101800 | 6666455200 | 47600 | 47700 | 47700 | 47600 | 1106 |
| 587 | 20230727 | 101700 | 6613753200 | 47700 | 47600 | 47700 | 47600 | 954 |
| 588 | 20230727 | 101600 | 6568268650 | 47600 | 47500 | 47600 | 47500 | 586 |
| 589 | 20230727 | 101500 | 6540396700 | 47500 | 47650 | 47650 | 47500 | 788 |
| 590 | 20230727 | 101400 | 6502919700 | 47500 | 47600 | 47700 | 47500 | 1207 |
| 591 | 20230727 | 101300 | 6445413600 | 47600 | 47450 | 47600 | 47450 | 967 |
| 592 | 20230727 | 101200 | 6399465700 | 47400 | 47450 | 47450 | 47400 | 1575 |
| 593 | 20230727 | 101100 | 6324745250 | 47450 | 47250 | 47450 | 47250 | 410 |
| 594 | 20230727 | 101000 | 6305313250 | 47250 | 47450 | 47450 | 47250 | 780 |
| 595 | 20230727 | 100900 | 6268336100 | 47350 | 47400 | 47450 | 47200 | 1176 |
| 596 | 20230727 | 100800 | 6212647300 | 47450 | 47450 | 47500 | 47400 | 547 |
| 597 | 20230727 | 100700 | 6186699750 | 47400 | 47550 | 47700 | 47400 | 1093 |
| 598 | 20230727 | 100600 | 6134771400 | 47550 | 47750 | 47750 | 47550 | 450 |
| 599 | 20230727 | 100500 | 6113326150 | 47750 | 47600 | 47750 | 47550 | 408 |
| 600 | 20230727 | 100400 | 6093868850 | 47600 | 47550 | 47600 | 47500 | 1865 |
| 601 | 20230727 | 100300 | 6005202850 | 47600 | 47750 | 47800 | 47550 | 1349 |
| 602 | 20230727 | 100200 | 5940872650 | 47750 | 47750 | 47800 | 47700 | 1274 |
| 603 | 20230727 | 100100 | 5880004500 | 47700 | 47900 | 47950 | 47700 | 1361 |
| 604 | 20230727 | 100000 | 5814906350 | 47900 | 47950 | 48000 | 47900 | 2725 |
| 605 | 20230727 | 095900 | 5684221100 | 48000 | 47800 | 48000 | 47750 | 9438 |
| 606 | 20230727 | 095800 | 5232175100 | 47750 | 47650 | 47800 | 47650 | 3242 |
| 607 | 20230727 | 095700 | 5077450350 | 47700 | 47450 | 47700 | 47450 | 11236 |
| 608 | 20230727 | 095600 | 4543578350 | 47450 | 47500 | 47550 | 47400 | 1339 |
| 609 | 20230727 | 095500 | 4479996600 | 47500 | 47550 | 47550 | 47500 | 906 |
| 610 | 20230727 | 095400 | 4436929500 | 47550 | 47550 | 47600 | 47500 | 1355 |
| 611 | 20230727 | 095300 | 4372493200 | 47550 | 47650 | 47650 | 47400 | 1765 |
| 612 | 20230727 | 095200 | 4288654700 | 47600 | 47600 | 47650 | 47600 | 801 |
| 613 | 20230727 | 095100 | 4250498850 | 47600 | 47350 | 47650 | 47350 | 6650 |
| 614 | 20230727 | 095000 | 3934657350 | 47400 | 47300 | 47400 | 47200 | 5131 |
| 615 | 20230727 | 094900 | 3691888350 | 47250 | 47250 | 47300 | 47200 | 2400 |
| 616 | 20230727 | 094800 | 3578483700 | 47150 | 47150 | 47250 | 47100 | 1896 |
| 617 | 20230727 | 094700 | 3489018600 | 47200 | 47100 | 47200 | 47050 | 1954 |
| 618 | 20230727 | 094600 | 3396916950 | 47100 | 46950 | 47100 | 46950 | 1749 |
| 619 | 20230727 | 094500 | 3314637400 | 46950 | 47000 | 47050 | 46850 | 632 |
| 620 | 20230727 | 094400 | 3284944650 | 47050 | 46950 | 47200 | 46950 | 10377 |
| 621 | 20230727 | 094300 | 2796027850 | 46950 | 46700 | 46950 | 46550 | 1406 |
| 622 | 20230727 | 094200 | 2730277850 | 46750 | 47050 | 47050 | 46700 | 5108 |
| 623 | 20230727 | 094100 | 2490491050 | 47000 | 46950 | 47050 | 46950 | 2898 |
| 624 | 20230727 | 094000 | 2354258550 | 47000 | 46950 | 47000 | 46950 | 1900 |
| 625 | 20230727 | 093900 | 2264959250 | 47000 | 47000 | 47000 | 46950 | 1106 |
| 626 | 20230727 | 093800 | 2212986550 | 47000 | 46900 | 47000 | 46850 | 4299 |
| 627 | 20230727 | 093700 | 2011034250 | 46900 | 46850 | 46950 | 46850 | 1738 |
| 628 | 20230727 | 093600 | 1929524050 | 46850 | 46800 | 46900 | 46750 | 611 |
| 629 | 20230727 | 093500 | 1900908200 | 46750 | 46850 | 46900 | 46750 | 791 |
| 630 | 20230727 | 093400 | 1863890250 | 46850 | 46900 | 46900 | 46800 | 1326 |
| 631 | 20230727 | 093300 | 1801765200 | 46900 | 46900 | 46950 | 46800 | 717 |
| 632 | 20230727 | 093200 | 1768147800 | 46900 | 46850 | 46950 | 46850 | 2948 |
| 633 | 20230727 | 093100 | 1629834850 | 46900 | 46900 | 46900 | 46850 | 444 |
| 634 | 20230727 | 093000 | 1609017650 | 46900 | 46700 | 46900 | 46650 | 4601 |
| 635 | 20230727 | 092900 | 1393811400 | 46700 | 46700 | 46750 | 46650 | 255 |
| 636 | 20230727 | 092800 | 1381902200 | 46650 | 46750 | 46800 | 46650 | 600 |
| 637 | 20230727 | 092700 | 1353872000 | 46750 | 46850 | 46850 | 46750 | 769 |
| 638 | 20230727 | 092600 | 1317891400 | 46850 | 46700 | 46900 | 46700 | 2541 |
| 639 | 20230727 | 092500 | 1198959850 | 46700 | 46700 | 46750 | 46650 | 367 |
| 640 | 20230727 | 092400 | 1181818000 | 46700 | 46700 | 46750 | 46650 | 685 |
| 641 | 20230727 | 092300 | 1149836950 | 46700 | 46600 | 46750 | 46600 | 1210 |
| 642 | 20230727 | 092200 | 1093368300 | 46600 | 46500 | 46600 | 46500 | 615 |
| 643 | 20230727 | 092100 | 1064729500 | 46500 | 46450 | 46600 | 46450 | 338 |
| 644 | 20230727 | 092000 | 1049002250 | 46450 | 46450 | 46500 | 46350 | 311 |
| 645 | 20230727 | 091900 | 1034553550 | 46400 | 46300 | 46500 | 46300 | 303 |
| 646 | 20230727 | 091800 | 1020496150 | 46350 | 46650 | 46650 | 46300 | 1468 |
| 647 | 20230727 | 091700 | 952245150 | 46700 | 46550 | 46850 | 46550 | 2273 |
| 648 | 20230727 | 091600 | 846135550 | 46600 | 46400 | 46600 | 46400 | 2265 |
| 649 | 20230727 | 091500 | 740837400 | 46500 | 46150 | 46500 | 46100 | 4005 |
| 650 | 20230727 | 091400 | 555542350 | 46100 | 45950 | 46150 | 45900 | 725 |
| 651 | 20230727 | 091300 | 522167350 | 46000 | 45900 | 46000 | 45850 | 800 |
| 652 | 20230727 | 091200 | 485447400 | 45850 | 45900 | 45900 | 45850 | 286 |
| 653 | 20230727 | 091100 | 472320400 | 45850 | 45750 | 45900 | 45700 | 683 |
| 654 | 20230727 | 091000 | 441023000 | 45900 | 45900 | 45900 | 45800 | 205 |
| 655 | 20230727 | 090900 | 431618200 | 45850 | 45550 | 45850 | 45500 | 433 |
| 656 | 20230727 | 090800 | 411815050 | 45600 | 45850 | 45900 | 45600 | 495 |
| 657 | 20230727 | 090700 | 389176350 | 45750 | 46050 | 46050 | 45750 | 270 |
| 658 | 20230727 | 090600 | 376782500 | 46000 | 46200 | 46250 | 46000 | 1584 |
| 659 | 20230727 | 090500 | 303656800 | 46250 | 45850 | 46250 | 45800 | 2656 |
| 660 | 20230727 | 090400 | 181259300 | 45800 | 45700 | 45850 | 45650 | 591 |
| 661 | 20230727 | 090300 | 154230600 | 45650 | 45300 | 45700 | 45300 | 1591 |
| 662 | 20230727 | 090200 | 81920000 | 45300 | 45150 | 45300 | 45150 | 946 |
| 663 | 20230727 | 090100 | 39150450 | 45250 | 45250 | 45350 | 45150 | 526 |
| 664 | 20230727 | 090000 | 15391150 | 45250 | 45100 | 45250 | 45100 | 341 |