35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 200300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 2547 |
| 3 | 20230728 | 200200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20230728 | 200100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20230728 | 200000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20230728 | 195900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20230728 | 195800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20230728 | 195700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20230728 | 195600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20230728 | 195500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20230728 | 195400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20230728 | 195300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20230728 | 195200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20230728 | 195100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20230728 | 195000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20230728 | 194900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20230728 | 194800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20230728 | 194700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20230728 | 194600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20230728 | 194500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20230728 | 194400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20230728 | 194300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20230728 | 194200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20230728 | 194100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20230728 | 194000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20230728 | 193900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20230728 | 193800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20230728 | 193700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20230728 | 193600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20230728 | 193500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20230728 | 193400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20230728 | 193300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 2547 |
| 33 | 20230728 | 193200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20230728 | 193100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20230728 | 193000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20230728 | 192900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20230728 | 192800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20230728 | 192700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20230728 | 192600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20230728 | 192500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20230728 | 192400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20230728 | 192300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20230728 | 192200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20230728 | 192100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20230728 | 192000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20230728 | 191900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20230728 | 191800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20230728 | 191700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20230728 | 191600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20230728 | 191500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20230728 | 191400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20230728 | 191300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20230728 | 191200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20230728 | 191100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20230728 | 191000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20230728 | 190900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20230728 | 190800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20230728 | 190700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20230728 | 190600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20230728 | 190500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20230728 | 190400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20230728 | 190300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 2547 |
| 63 | 20230728 | 190200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20230728 | 190100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20230728 | 190000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20230728 | 185900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20230728 | 185800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20230728 | 185700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20230728 | 185600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20230728 | 185500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20230728 | 185400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20230728 | 185300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20230728 | 185200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20230728 | 185100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20230728 | 185000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20230728 | 184900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20230728 | 184800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20230728 | 184700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20230728 | 184600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20230728 | 184500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20230728 | 184400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20230728 | 184300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20230728 | 184200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20230728 | 184100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20230728 | 184000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20230728 | 183900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20230728 | 183800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20230728 | 183700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20230728 | 183600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20230728 | 183500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20230728 | 183400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20230728 | 183300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 2547 |
| 93 | 20230728 | 183200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20230728 | 183100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20230728 | 183000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20230728 | 182900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20230728 | 182800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20230728 | 182700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20230728 | 182600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20230728 | 182500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20230728 | 182400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20230728 | 182300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20230728 | 182200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20230728 | 182100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20230728 | 182000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20230728 | 181900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20230728 | 181800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20230728 | 181700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20230728 | 181600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20230728 | 181500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20230728 | 181400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20230728 | 181300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20230728 | 181200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20230728 | 181100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20230728 | 181000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20230728 | 180900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20230728 | 180800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20230728 | 180700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20230728 | 180600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20230728 | 180500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20230728 | 180400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20230728 | 180300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 2547 |
| 123 | 20230728 | 180200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20230728 | 180100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20230728 | 180000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20230728 | 175900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20230728 | 175800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20230728 | 175700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20230728 | 175600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20230728 | 175500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20230728 | 175400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20230728 | 175300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20230728 | 175200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20230728 | 175100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20230728 | 175000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20230728 | 174900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20230728 | 174800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20230728 | 174700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20230728 | 174600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20230728 | 174500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20230728 | 174400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20230728 | 174300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20230728 | 174200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20230728 | 174100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20230728 | 174000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20230728 | 173900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20230728 | 173800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20230728 | 173700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20230728 | 173600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20230728 | 173500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20230728 | 173400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20230728 | 173300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 2547 |
| 153 | 20230728 | 173200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20230728 | 173100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20230728 | 173000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20230728 | 172900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20230728 | 172800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20230728 | 172700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20230728 | 172600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20230728 | 172500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20230728 | 172400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20230728 | 172300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20230728 | 172200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20230728 | 172100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20230728 | 172000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20230728 | 171900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20230728 | 171800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20230728 | 171700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20230728 | 171600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20230728 | 171500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20230728 | 171400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20230728 | 171300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20230728 | 171200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20230728 | 171100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20230728 | 171000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20230728 | 170900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20230728 | 170800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20230728 | 170700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20230728 | 170600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20230728 | 170500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20230728 | 170400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20230728 | 170300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 2547 |
| 183 | 20230728 | 170200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20230728 | 170100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20230728 | 170000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20230728 | 165900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20230728 | 165800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20230728 | 165700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20230728 | 165600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20230728 | 165500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20230728 | 165400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20230728 | 165300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20230728 | 165200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20230728 | 165100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20230728 | 165000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20230728 | 164900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20230728 | 164800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20230728 | 164700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20230728 | 164600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20230728 | 164500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20230728 | 164400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20230728 | 164300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20230728 | 164200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20230728 | 164100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20230728 | 164000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20230728 | 163900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20230728 | 163800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20230728 | 163700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20230728 | 163600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 210 | 20230728 | 163500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 211 | 20230728 | 163400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 212 | 20230728 | 163300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 2547 |
| 213 | 20230728 | 163200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 214 | 20230728 | 163100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 215 | 20230728 | 163000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 216 | 20230728 | 162900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 217 | 20230728 | 162800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 218 | 20230728 | 162700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 219 | 20230728 | 162600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 220 | 20230728 | 162500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 221 | 20230728 | 162400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 222 | 20230728 | 162300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 223 | 20230728 | 162200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 224 | 20230728 | 162100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 225 | 20230728 | 162000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 226 | 20230728 | 161900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 227 | 20230728 | 161800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 228 | 20230728 | 161700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 229 | 20230728 | 161600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 230 | 20230728 | 161500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 231 | 20230728 | 161400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 232 | 20230728 | 161300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 233 | 20230728 | 161200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 234 | 20230728 | 161100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 235 | 20230728 | 161000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 236 | 20230728 | 160900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 237 | 20230728 | 160800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 238 | 20230728 | 160700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 239 | 20230728 | 160600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 240 | 20230728 | 160500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 241 | 20230728 | 160400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 242 | 20230728 | 160300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 2547 |
| 243 | 20230728 | 160200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 244 | 20230728 | 160100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 245 | 20230728 | 160000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 246 | 20230728 | 155900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 247 | 20230728 | 155800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 248 | 20230728 | 155700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 249 | 20230728 | 155600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 250 | 20230728 | 155500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 251 | 20230728 | 155400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 252 | 20230728 | 155300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 253 | 20230728 | 155200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 254 | 20230728 | 155100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 255 | 20230728 | 155000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 256 | 20230728 | 154900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 257 | 20230728 | 154800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 258 | 20230728 | 154700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 259 | 20230728 | 154600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 260 | 20230728 | 154500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 261 | 20230728 | 154400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 262 | 20230728 | 154300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 263 | 20230728 | 154200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 264 | 20230728 | 154100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 265 | 20230728 | 154000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 266 | 20230728 | 153900 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 267 | 20230728 | 153800 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 268 | 20230728 | 153700 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 269 | 20230728 | 153600 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 270 | 20230728 | 153500 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 271 | 20230728 | 153400 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 272 | 20230728 | 153300 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 2547 |
| 273 | 20230728 | 153200 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 274 | 20230728 | 153100 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 275 | 20230728 | 153000 | 7342397200 | 48700 | 48700 | 48700 | 48700 | 2547 |
| 276 | 20230728 | 152900 | 7218358300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 277 | 20230728 | 152800 | 7218358300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 278 | 20230728 | 152700 | 7218358300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 279 | 20230728 | 152600 | 7218358300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 280 | 20230728 | 152500 | 7218358300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 281 | 20230728 | 152400 | 7218358300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 282 | 20230728 | 152300 | 7218358300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 283 | 20230728 | 152200 | 7218358300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 284 | 20230728 | 152100 | 7218358300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 285 | 20230728 | 152000 | 7218358300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 286 | 20230728 | 151900 | 7218358300 | 48700 | 48600 | 48700 | 48550 | 686 |
| 287 | 20230728 | 151800 | 7185003050 | 48550 | 48550 | 48600 | 48550 | 149 |
| 288 | 20230728 | 151700 | 7177768800 | 48600 | 48500 | 48600 | 48500 | 110 |
| 289 | 20230728 | 151600 | 7172429250 | 48500 | 48550 | 48600 | 48500 | 1209 |
| 290 | 20230728 | 151500 | 7113733700 | 48550 | 48550 | 48600 | 48550 | 482 |
| 291 | 20230728 | 151400 | 7090325850 | 48550 | 48600 | 48600 | 48550 | 396 |
| 292 | 20230728 | 151300 | 7071084600 | 48550 | 48550 | 48600 | 48550 | 730 |
| 293 | 20230728 | 151200 | 7035642050 | 48550 | 48500 | 48650 | 48500 | 386 |
| 294 | 20230728 | 151100 | 7016893550 | 48550 | 48750 | 48750 | 48500 | 1733 |
| 295 | 20230728 | 151000 | 6932605400 | 48700 | 48700 | 48750 | 48700 | 286 |
| 296 | 20230728 | 150900 | 6918668700 | 48750 | 48750 | 48750 | 48650 | 824 |
| 297 | 20230728 | 150800 | 6878533400 | 48700 | 48700 | 48750 | 48650 | 296 |
| 298 | 20230728 | 150700 | 6864115550 | 48750 | 48650 | 48750 | 48650 | 325 |
| 299 | 20230728 | 150600 | 6848282650 | 48650 | 48700 | 48700 | 48650 | 341 |
| 300 | 20230728 | 150500 | 6831682650 | 48700 | 48850 | 48950 | 48650 | 641 |
| 301 | 20230728 | 150400 | 6800406500 | 48850 | 48900 | 49000 | 48800 | 739 |
| 302 | 20230728 | 150300 | 6764275550 | 48900 | 49000 | 49050 | 48900 | 583 |
| 303 | 20230728 | 150200 | 6735730450 | 49000 | 48950 | 49050 | 48900 | 855 |
| 304 | 20230728 | 150100 | 6693858950 | 48950 | 49050 | 49050 | 48900 | 304 |
| 305 | 20230728 | 150000 | 6678975450 | 49000 | 49000 | 49100 | 49000 | 770 |
| 306 | 20230728 | 145900 | 6641197350 | 49000 | 49000 | 49050 | 48900 | 1207 |
| 307 | 20230728 | 145800 | 6582054550 | 48950 | 49050 | 49050 | 48950 | 1114 |
| 308 | 20230728 | 145700 | 6527470750 | 49050 | 49050 | 49100 | 49000 | 1720 |
| 309 | 20230728 | 145600 | 6443086950 | 49000 | 48950 | 49050 | 48950 | 1560 |
| 310 | 20230728 | 145500 | 6366615600 | 48950 | 48950 | 49000 | 48900 | 1189 |
| 311 | 20230728 | 145400 | 6308397100 | 48950 | 48950 | 49000 | 48900 | 1375 |
| 312 | 20230728 | 145300 | 6241091400 | 48950 | 48900 | 49000 | 48900 | 1335 |
| 313 | 20230728 | 145200 | 6175734400 | 48900 | 48800 | 48950 | 48800 | 1667 |
| 314 | 20230728 | 145100 | 6094231050 | 48850 | 48800 | 48900 | 48800 | 1082 |
| 315 | 20230728 | 145000 | 6041385100 | 48750 | 48850 | 48900 | 48750 | 1299 |
| 316 | 20230728 | 144900 | 5977958000 | 48850 | 48850 | 48900 | 48850 | 1516 |
| 317 | 20230728 | 144800 | 5903851600 | 48900 | 48850 | 48900 | 48800 | 1164 |
| 318 | 20230728 | 144700 | 5846980200 | 48850 | 48750 | 48850 | 48700 | 2581 |
| 319 | 20230728 | 144600 | 5721054600 | 48800 | 48700 | 48800 | 48700 | 1907 |
| 320 | 20230728 | 144500 | 5628052100 | 48750 | 48650 | 48750 | 48600 | 1070 |
| 321 | 20230728 | 144400 | 5575961650 | 48600 | 48650 | 48700 | 48600 | 2217 |
| 322 | 20230728 | 144300 | 5468132200 | 48700 | 48600 | 48750 | 48550 | 2121 |
| 323 | 20230728 | 144200 | 5364968900 | 48550 | 48550 | 48550 | 48500 | 510 |
| 324 | 20230728 | 144100 | 5340213450 | 48500 | 48550 | 48550 | 48500 | 220 |
| 325 | 20230728 | 144000 | 5329534700 | 48550 | 48300 | 48600 | 48300 | 7172 |
| 326 | 20230728 | 143900 | 4982093750 | 48350 | 48150 | 48350 | 48100 | 1936 |
| 327 | 20230728 | 143800 | 4888668700 | 48150 | 48100 | 48200 | 48100 | 288 |
| 328 | 20230728 | 143700 | 4874803500 | 48100 | 48100 | 48150 | 48100 | 266 |
| 329 | 20230728 | 143600 | 4862000350 | 48150 | 48150 | 48150 | 48100 | 361 |
| 330 | 20230728 | 143500 | 4844627350 | 48150 | 48050 | 48150 | 48050 | 350 |
| 331 | 20230728 | 143400 | 4827786250 | 48050 | 48050 | 48100 | 48050 | 257 |
| 332 | 20230728 | 143300 | 4815426300 | 48100 | 48100 | 48100 | 48050 | 171 |
| 333 | 20230728 | 143200 | 4807203200 | 48050 | 48100 | 48100 | 48050 | 168 |
| 334 | 20230728 | 143100 | 4799125600 | 48100 | 48100 | 48100 | 48050 | 386 |
| 335 | 20230728 | 143000 | 4780562750 | 48100 | 48200 | 48250 | 48100 | 1097 |
| 336 | 20230728 | 142900 | 4727700100 | 48200 | 48200 | 48250 | 48200 | 241 |
| 337 | 20230728 | 142800 | 4716073950 | 48200 | 48200 | 48250 | 48200 | 245 |
| 338 | 20230728 | 142700 | 4704255150 | 48200 | 48200 | 48250 | 48200 | 255 |
| 339 | 20230728 | 142600 | 4691960800 | 48200 | 48200 | 48200 | 48150 | 382 |
| 340 | 20230728 | 142500 | 4673550150 | 48200 | 48150 | 48200 | 48100 | 314 |
| 341 | 20230728 | 142400 | 4658431000 | 48100 | 48050 | 48100 | 48050 | 353 |
| 342 | 20230728 | 142300 | 4641452400 | 48050 | 48000 | 48150 | 48000 | 243 |
| 343 | 20230728 | 142200 | 4629765700 | 48000 | 48100 | 48150 | 47950 | 407 |
| 344 | 20230728 | 142100 | 4610198450 | 48100 | 48000 | 48150 | 48000 | 309 |
| 345 | 20230728 | 142000 | 4595334800 | 47950 | 47800 | 48000 | 47800 | 212 |
| 346 | 20230728 | 141900 | 4585182600 | 47800 | 48000 | 48150 | 47800 | 450 |
| 347 | 20230728 | 141800 | 4563563700 | 48000 | 47900 | 48000 | 47800 | 327 |
| 348 | 20230728 | 141700 | 4547896800 | 47900 | 47900 | 48000 | 47900 | 274 |
| 349 | 20230728 | 141600 | 4534753600 | 47900 | 47800 | 47900 | 47800 | 304 |
| 350 | 20230728 | 141500 | 4520203000 | 47750 | 47750 | 47800 | 47700 | 140 |
| 351 | 20230728 | 141400 | 4513521750 | 47800 | 47800 | 47900 | 47800 | 331 |
| 352 | 20230728 | 141300 | 4497687850 | 47800 | 47800 | 47850 | 47800 | 160 |
| 353 | 20230728 | 141200 | 4490033950 | 47800 | 47750 | 47800 | 47750 | 242 |
| 354 | 20230728 | 141100 | 4478467950 | 47750 | 47800 | 47850 | 47750 | 218 |
| 355 | 20230728 | 141000 | 4468049050 | 47800 | 47850 | 47850 | 47750 | 272 |
| 356 | 20230728 | 140900 | 4455040750 | 47850 | 47750 | 47850 | 47750 | 145 |
| 357 | 20230728 | 140800 | 4448109600 | 47750 | 47850 | 47850 | 47750 | 153 |
| 358 | 20230728 | 140700 | 4440795700 | 47850 | 47850 | 48000 | 47750 | 409 |
| 359 | 20230728 | 140600 | 4421210000 | 47850 | 47800 | 47900 | 47750 | 214 |
| 360 | 20230728 | 140500 | 4410973950 | 47800 | 47700 | 47800 | 47700 | 220 |
| 361 | 20230728 | 140400 | 4400467550 | 47700 | 47850 | 47850 | 47700 | 203 |
| 362 | 20230728 | 140300 | 4390773450 | 47850 | 47800 | 47900 | 47750 | 445 |
| 363 | 20230728 | 140200 | 4369480700 | 47750 | 47800 | 47850 | 47750 | 189 |
| 364 | 20230728 | 140100 | 4360446250 | 47800 | 47800 | 47900 | 47800 | 95 |
| 365 | 20230728 | 140000 | 4355902250 | 47800 | 47900 | 47950 | 47800 | 506 |
| 366 | 20230728 | 135900 | 4331677300 | 47900 | 47900 | 47950 | 47900 | 86 |
| 367 | 20230728 | 135800 | 4327555050 | 47900 | 47950 | 48000 | 47900 | 217 |
| 368 | 20230728 | 135700 | 4317147800 | 47950 | 47950 | 48000 | 47900 | 294 |
| 369 | 20230728 | 135600 | 4303050300 | 47950 | 47850 | 48050 | 47850 | 157 |
| 370 | 20230728 | 135500 | 4295524400 | 47850 | 47800 | 47900 | 47800 | 156 |
| 371 | 20230728 | 135400 | 4288060550 | 47800 | 47750 | 47850 | 47750 | 161 |
| 372 | 20230728 | 135300 | 4280365350 | 47800 | 47800 | 47800 | 47750 | 212 |
| 373 | 20230728 | 135200 | 4270237050 | 47800 | 47650 | 47800 | 47650 | 118 |
| 374 | 20230728 | 135100 | 4264602450 | 47650 | 47650 | 47750 | 47650 | 162 |
| 375 | 20230728 | 135000 | 4256874150 | 47650 | 47650 | 47800 | 47650 | 104 |
| 376 | 20230728 | 134900 | 4251914850 | 47750 | 47650 | 47750 | 47650 | 495 |
| 377 | 20230728 | 134800 | 4228299650 | 47700 | 47750 | 47800 | 47650 | 676 |
| 378 | 20230728 | 134700 | 4196028550 | 47800 | 47850 | 47900 | 47800 | 288 |
| 379 | 20230728 | 134600 | 4182249200 | 47850 | 47900 | 47900 | 47800 | 564 |
| 380 | 20230728 | 134500 | 4155252450 | 47950 | 48100 | 48100 | 47900 | 424 |
| 381 | 20230728 | 134400 | 4134886300 | 48100 | 48100 | 48100 | 48050 | 272 |
| 382 | 20230728 | 134300 | 4121804650 | 48050 | 48150 | 48150 | 48050 | 163 |
| 383 | 20230728 | 134200 | 4113968000 | 48100 | 48200 | 48200 | 48100 | 692 |
| 384 | 20230728 | 134100 | 4080657950 | 48150 | 48150 | 48200 | 48150 | 231 |
| 385 | 20230728 | 134000 | 4069529150 | 48200 | 48200 | 48200 | 48150 | 92 |
| 386 | 20230728 | 133900 | 4065095050 | 48200 | 48250 | 48300 | 48150 | 373 |
| 387 | 20230728 | 133800 | 4047107200 | 48300 | 48250 | 48300 | 48250 | 172 |
| 388 | 20230728 | 133700 | 4038802550 | 48250 | 48250 | 48250 | 48200 | 187 |
| 389 | 20230728 | 133600 | 4029780100 | 48250 | 48200 | 48250 | 48150 | 434 |
| 390 | 20230728 | 133500 | 4008848250 | 48200 | 48150 | 48200 | 48150 | 318 |
| 391 | 20230728 | 133400 | 3993526150 | 48150 | 48100 | 48150 | 48100 | 483 |
| 392 | 20230728 | 133300 | 3970280100 | 48100 | 48000 | 48100 | 48000 | 169 |
| 393 | 20230728 | 133200 | 3962158650 | 48050 | 48000 | 48050 | 48000 | 100 |
| 394 | 20230728 | 133100 | 3957354150 | 48050 | 48050 | 48050 | 48050 | 133 |
| 395 | 20230728 | 133000 | 3950963500 | 48000 | 48050 | 48050 | 48000 | 27 |
| 396 | 20230728 | 132900 | 3949667400 | 48050 | 48000 | 48050 | 48000 | 151 |
| 397 | 20230728 | 132800 | 3942412000 | 48000 | 48000 | 48000 | 48000 | 75 |
| 398 | 20230728 | 132700 | 3938812000 | 48000 | 48000 | 48000 | 47950 | 79 |
| 399 | 20230728 | 132600 | 3935021350 | 48000 | 48000 | 48100 | 47950 | 300 |
| 400 | 20230728 | 132500 | 3920620750 | 48000 | 47950 | 48000 | 47950 | 105 |
| 401 | 20230728 | 132400 | 3915582500 | 47950 | 47950 | 48000 | 47950 | 124 |
| 402 | 20230728 | 132300 | 3909631100 | 47950 | 48000 | 48000 | 47950 | 106 |
| 403 | 20230728 | 132200 | 3904543800 | 47950 | 47950 | 48000 | 47950 | 129 |
| 404 | 20230728 | 132100 | 3898354800 | 47950 | 47950 | 47950 | 47950 | 198 |
| 405 | 20230728 | 132000 | 3888860700 | 47950 | 47750 | 47950 | 47750 | 1191 |
| 406 | 20230728 | 131900 | 3831854900 | 47800 | 47800 | 47800 | 47750 | 58 |
| 407 | 20230728 | 131800 | 3829082750 | 47750 | 47750 | 47750 | 47750 | 84 |
| 408 | 20230728 | 131700 | 3825071750 | 47700 | 47650 | 47750 | 47650 | 44 |
| 409 | 20230728 | 131600 | 3822973200 | 47700 | 47650 | 47700 | 47500 | 902 |
| 410 | 20230728 | 131500 | 3780072700 | 47700 | 47550 | 47700 | 47500 | 641 |
| 411 | 20230728 | 131400 | 3749545050 | 47550 | 47600 | 47600 | 47550 | 88 |
| 412 | 20230728 | 131300 | 3745357850 | 47550 | 47600 | 47600 | 47550 | 80 |
| 413 | 20230728 | 131200 | 3741550600 | 47550 | 47650 | 47700 | 47550 | 184 |
| 414 | 20230728 | 131100 | 3732785500 | 47650 | 47650 | 47650 | 47650 | 22 |
| 415 | 20230728 | 131000 | 3731737200 | 47650 | 47800 | 47800 | 47600 | 722 |
| 416 | 20230728 | 130900 | 3697288000 | 47850 | 47800 | 47850 | 47800 | 262 |
| 417 | 20230728 | 130800 | 3684763200 | 47750 | 47750 | 47800 | 47750 | 39 |
| 418 | 20230728 | 130700 | 3682900450 | 47700 | 47700 | 47750 | 47700 | 118 |
| 419 | 20230728 | 130600 | 3677266950 | 47650 | 47650 | 47650 | 47650 | 137 |
| 420 | 20230728 | 130500 | 3670738900 | 47600 | 47600 | 47650 | 47600 | 29 |
| 421 | 20230728 | 130400 | 3669358100 | 47650 | 47650 | 47650 | 47650 | 77 |
| 422 | 20230728 | 130300 | 3665689050 | 47600 | 47600 | 47650 | 47600 | 93 |
| 423 | 20230728 | 130200 | 3661260250 | 47600 | 47550 | 47600 | 47500 | 185 |
| 424 | 20230728 | 130100 | 3652463050 | 47600 | 47750 | 47800 | 47600 | 813 |
| 425 | 20230728 | 130000 | 3613693450 | 47800 | 47800 | 47800 | 47800 | 10 |
| 426 | 20230728 | 125900 | 3613215450 | 47750 | 47900 | 47900 | 47750 | 94 |
| 427 | 20230728 | 125800 | 3608718200 | 47850 | 47900 | 47950 | 47850 | 170 |
| 428 | 20230728 | 125700 | 3600581700 | 47900 | 47850 | 47900 | 47850 | 25 |
| 429 | 20230728 | 125600 | 3599384450 | 47850 | 47850 | 47850 | 47800 | 108 |
| 430 | 20230728 | 125500 | 3594217200 | 47850 | 47850 | 47850 | 47850 | 89 |
| 431 | 20230728 | 125400 | 3589958550 | 47800 | 47800 | 47850 | 47800 | 73 |
| 432 | 20230728 | 125300 | 3586465800 | 47850 | 47800 | 47850 | 47800 | 14 |
| 433 | 20230728 | 125200 | 3585795950 | 47800 | 47800 | 47800 | 47800 | 141 |
| 434 | 20230728 | 125100 | 3579056150 | 47750 | 47800 | 47800 | 47750 | 12 |
| 435 | 20230728 | 125000 | 3578482850 | 47800 | 47750 | 47800 | 47750 | 60 |
| 436 | 20230728 | 124900 | 3575617800 | 47700 | 47750 | 47750 | 47700 | 222 |
| 437 | 20230728 | 124800 | 3565017600 | 47750 | 47750 | 47750 | 47700 | 24 |
| 438 | 20230728 | 124700 | 3563871900 | 47750 | 47750 | 47750 | 47700 | 127 |
| 439 | 20230728 | 124600 | 3557807750 | 47800 | 47800 | 47800 | 47750 | 106 |
| 440 | 20230728 | 124500 | 3552741000 | 47800 | 47750 | 47800 | 47750 | 93 |
| 441 | 20230728 | 124400 | 3548297000 | 47750 | 47850 | 47850 | 47750 | 252 |
| 442 | 20230728 | 124300 | 3536249550 | 47900 | 47900 | 47950 | 47900 | 160 |
| 443 | 20230728 | 124200 | 3528584900 | 47850 | 47900 | 47900 | 47850 | 75 |
| 444 | 20230728 | 124100 | 3524992650 | 47950 | 48100 | 48100 | 47950 | 443 |
| 445 | 20230728 | 124000 | 3503696600 | 48150 | 48100 | 48150 | 48100 | 15 |
| 446 | 20230728 | 123900 | 3502974600 | 48150 | 48150 | 48200 | 48100 | 162 |
| 447 | 20230728 | 123800 | 3495172800 | 48150 | 48300 | 48300 | 48100 | 269 |
| 448 | 20230728 | 123700 | 3482195550 | 48250 | 48250 | 48300 | 48200 | 211 |
| 449 | 20230728 | 123600 | 3472020400 | 48250 | 48150 | 48250 | 48150 | 613 |
| 450 | 20230728 | 123500 | 3442464150 | 48100 | 48150 | 48200 | 48100 | 96 |
| 451 | 20230728 | 123400 | 3437841400 | 48100 | 48100 | 48100 | 48100 | 77 |
| 452 | 20230728 | 123300 | 3434137700 | 48050 | 48200 | 48200 | 48050 | 480 |
| 453 | 20230728 | 123200 | 3411016400 | 48200 | 48000 | 48250 | 48000 | 321 |
| 454 | 20230728 | 123100 | 3395583250 | 48000 | 48150 | 48150 | 48000 | 189 |
| 455 | 20230728 | 123000 | 3386491600 | 48100 | 48250 | 48250 | 48100 | 487 |
| 456 | 20230728 | 122900 | 3363021500 | 48250 | 47850 | 48250 | 47850 | 854 |
| 457 | 20230728 | 122800 | 3321966900 | 47900 | 48150 | 48150 | 47850 | 233 |
| 458 | 20230728 | 122700 | 3310800650 | 48150 | 48000 | 48150 | 48000 | 213 |
| 459 | 20230728 | 122600 | 3300559250 | 48050 | 48150 | 48150 | 48050 | 183 |
| 460 | 20230728 | 122500 | 3291750050 | 48200 | 48150 | 48200 | 48150 | 179 |
| 461 | 20230728 | 122400 | 3283127650 | 48150 | 48050 | 48150 | 48050 | 168 |
| 462 | 20230728 | 122300 | 3275051750 | 48050 | 47900 | 48050 | 47900 | 2469 |
| 463 | 20230728 | 122200 | 3156618100 | 47850 | 47850 | 47900 | 47850 | 11 |
| 464 | 20230728 | 122100 | 3156091350 | 47850 | 47850 | 47900 | 47850 | 136 |
| 465 | 20230728 | 122000 | 3149579750 | 47850 | 47800 | 47850 | 47800 | 303 |
| 466 | 20230728 | 121900 | 3135081550 | 47850 | 47800 | 47850 | 47800 | 18 |
| 467 | 20230728 | 121800 | 3134220550 | 47800 | 47850 | 47850 | 47800 | 107 |
| 468 | 20230728 | 121700 | 3129101600 | 47850 | 47750 | 47850 | 47750 | 67 |
| 469 | 20230728 | 121600 | 3125898400 | 47750 | 47800 | 47850 | 47750 | 95 |
| 470 | 20230728 | 121500 | 3121359200 | 47800 | 47800 | 47850 | 47800 | 54 |
| 471 | 20230728 | 121400 | 3118777950 | 47800 | 47850 | 47850 | 47800 | 61 |
| 472 | 20230728 | 121300 | 3115859300 | 47800 | 47850 | 47850 | 47800 | 80 |
| 473 | 20230728 | 121200 | 3112034850 | 47850 | 47800 | 47850 | 47800 | 46 |
| 474 | 20230728 | 121100 | 3109835050 | 47800 | 47750 | 47800 | 47750 | 129 |
| 475 | 20230728 | 121000 | 3103671450 | 47750 | 47800 | 47800 | 47750 | 519 |
| 476 | 20230728 | 120900 | 3078863500 | 47800 | 47750 | 47800 | 47750 | 63 |
| 477 | 20230728 | 120800 | 3075852350 | 47800 | 47750 | 47800 | 47750 | 116 |
| 478 | 20230728 | 120700 | 3070310050 | 47750 | 47800 | 47800 | 47750 | 76 |
| 479 | 20230728 | 120600 | 3066677550 | 47750 | 47750 | 47750 | 47700 | 44 |
| 480 | 20230728 | 120500 | 3064577100 | 47750 | 47650 | 47750 | 47650 | 849 |
| 481 | 20230728 | 120400 | 3024068950 | 47700 | 47650 | 47700 | 47650 | 88 |
| 482 | 20230728 | 120300 | 3019873150 | 47650 | 47700 | 47700 | 47650 | 6 |
| 483 | 20230728 | 120200 | 3019587200 | 47650 | 47650 | 47650 | 47600 | 473 |
| 484 | 20230728 | 120100 | 2997064600 | 47650 | 47650 | 47650 | 47650 | 9 |
| 485 | 20230728 | 120000 | 2996635750 | 47650 | 47700 | 47700 | 47650 | 171 |
| 486 | 20230728 | 115900 | 2988484250 | 47700 | 47650 | 47700 | 47650 | 27 |
| 487 | 20230728 | 115800 | 2987196600 | 47700 | 47650 | 47700 | 47650 | 21 |
| 488 | 20230728 | 115700 | 2986195750 | 47650 | 47650 | 47650 | 47650 | 51 |
| 489 | 20230728 | 115600 | 2983765600 | 47650 | 47700 | 47700 | 47600 | 166 |
| 490 | 20230728 | 115500 | 2975850450 | 47700 | 47700 | 47700 | 47650 | 76 |
| 491 | 20230728 | 115400 | 2972225500 | 47650 | 47650 | 47650 | 47650 | 13 |
| 492 | 20230728 | 115300 | 2971606050 | 47650 | 47650 | 47650 | 47650 | 166 |
| 493 | 20230728 | 115200 | 2963696150 | 47600 | 47600 | 47600 | 47600 | 6 |
| 494 | 20230728 | 115100 | 2963410550 | 47600 | 47650 | 47650 | 47600 | 47 |
| 495 | 20230728 | 115000 | 2961171250 | 47650 | 47650 | 47650 | 47650 | 103 |
| 496 | 20230728 | 114900 | 2956263300 | 47600 | 47650 | 47650 | 47600 | 66 |
| 497 | 20230728 | 114800 | 2953120750 | 47650 | 47600 | 47650 | 47600 | 62 |
| 498 | 20230728 | 114700 | 2950166750 | 47650 | 47650 | 47650 | 47650 | 111 |
| 499 | 20230728 | 114600 | 2944877600 | 47600 | 47600 | 47650 | 47600 | 78 |
| 500 | 20230728 | 114500 | 2941162650 | 47600 | 47650 | 47650 | 47600 | 22 |
| 501 | 20230728 | 114400 | 2940114700 | 47600 | 47600 | 47600 | 47600 | 125 |
| 502 | 20230728 | 114300 | 2934164700 | 47550 | 47600 | 47600 | 47550 | 14 |
| 503 | 20230728 | 114200 | 2933498350 | 47600 | 47550 | 47600 | 47550 | 17 |
| 504 | 20230728 | 114100 | 2932689250 | 47550 | 47600 | 47600 | 47550 | 345 |
| 505 | 20230728 | 114000 | 2916268000 | 47550 | 47600 | 47600 | 47550 | 18 |
| 506 | 20230728 | 113900 | 2915411700 | 47550 | 47550 | 47600 | 47550 | 65 |
| 507 | 20230728 | 113800 | 2912318050 | 47550 | 47600 | 47600 | 47550 | 17 |
| 508 | 20230728 | 113700 | 2911509300 | 47600 | 47600 | 47600 | 47550 | 221 |
| 509 | 20230728 | 113600 | 2900990950 | 47600 | 47600 | 47600 | 47600 | 26 |
| 510 | 20230728 | 113500 | 2899753350 | 47550 | 47600 | 47600 | 47550 | 109 |
| 511 | 20230728 | 113400 | 2894565200 | 47650 | 47600 | 47650 | 47600 | 113 |
| 512 | 20230728 | 113300 | 2889181000 | 47600 | 47600 | 47600 | 47600 | 118 |
| 513 | 20230728 | 113200 | 2883564200 | 47600 | 47650 | 47650 | 47600 | 158 |
| 514 | 20230728 | 113100 | 2876035600 | 47700 | 47700 | 47700 | 47650 | 73 |
| 515 | 20230728 | 113000 | 2872553750 | 47700 | 47650 | 47700 | 47650 | 55 |
| 516 | 20230728 | 112900 | 2869930500 | 47700 | 47650 | 47700 | 47650 | 31 |
| 517 | 20230728 | 112800 | 2868452150 | 47650 | 47700 | 47700 | 47650 | 95 |
| 518 | 20230728 | 112700 | 2863920900 | 47700 | 47650 | 47700 | 47650 | 95 |
| 519 | 20230728 | 112600 | 2859389800 | 47700 | 47600 | 47700 | 47600 | 645 |
| 520 | 20230728 | 112500 | 2828684300 | 47550 | 47600 | 47600 | 47550 | 141 |
| 521 | 20230728 | 112400 | 2821972950 | 47550 | 47600 | 47600 | 47550 | 10 |
| 522 | 20230728 | 112300 | 2821497250 | 47600 | 47500 | 47600 | 47450 | 57 |
| 523 | 20230728 | 112200 | 2818787400 | 47550 | 47450 | 47550 | 47450 | 135 |
| 524 | 20230728 | 112100 | 2812371800 | 47500 | 47550 | 47550 | 47500 | 91 |
| 525 | 20230728 | 112000 | 2808045950 | 47500 | 47550 | 47550 | 47500 | 46 |
| 526 | 20230728 | 111900 | 2805860900 | 47550 | 47550 | 47550 | 47550 | 174 |
| 527 | 20230728 | 111800 | 2797587200 | 47500 | 47450 | 47550 | 47450 | 376 |
| 528 | 20230728 | 111700 | 2779725100 | 47450 | 47450 | 47450 | 47400 | 23 |
| 529 | 20230728 | 111600 | 2778634200 | 47400 | 47350 | 47450 | 47300 | 153 |
| 530 | 20230728 | 111500 | 2771385400 | 47350 | 47300 | 47350 | 47300 | 31 |
| 531 | 20230728 | 111400 | 2769918600 | 47300 | 47350 | 47350 | 47300 | 56 |
| 532 | 20230728 | 111300 | 2767267250 | 47350 | 47300 | 47400 | 47300 | 113 |
| 533 | 20230728 | 111200 | 2761917550 | 47300 | 47350 | 47350 | 47300 | 23 |
| 534 | 20230728 | 111100 | 2760828550 | 47350 | 47450 | 47450 | 47300 | 76 |
| 535 | 20230728 | 111000 | 2757230600 | 47450 | 47350 | 47450 | 47250 | 511 |
| 536 | 20230728 | 110900 | 2733039500 | 47300 | 47250 | 47300 | 47150 | 431 |
| 537 | 20230728 | 110800 | 2712699200 | 47250 | 47200 | 47250 | 47200 | 494 |
| 538 | 20230728 | 110700 | 2689381350 | 47150 | 47300 | 47300 | 47150 | 193 |
| 539 | 20230728 | 110600 | 2680259100 | 47300 | 47350 | 47350 | 47250 | 130 |
| 540 | 20230728 | 110500 | 2674110200 | 47400 | 47400 | 47400 | 47350 | 42 |
| 541 | 20230728 | 110400 | 2672120450 | 47350 | 47300 | 47350 | 47300 | 58 |
| 542 | 20230728 | 110300 | 2669376350 | 47300 | 47300 | 47300 | 47250 | 94 |
| 543 | 20230728 | 110200 | 2664931450 | 47300 | 47300 | 47300 | 47200 | 783 |
| 544 | 20230728 | 110100 | 2627964950 | 47400 | 47350 | 47400 | 47350 | 49 |
| 545 | 20230728 | 110000 | 2625643900 | 47350 | 47400 | 47450 | 47350 | 128 |
| 546 | 20230728 | 105900 | 2619579400 | 47400 | 47450 | 47450 | 47400 | 34 |
| 547 | 20230728 | 105800 | 2617967200 | 47500 | 47550 | 47550 | 47500 | 63 |
| 548 | 20230728 | 105700 | 2614974300 | 47500 | 47500 | 47550 | 47500 | 127 |
| 549 | 20230728 | 105600 | 2608935850 | 47500 | 47550 | 47550 | 47500 | 13 |
| 550 | 20230728 | 105500 | 2608317950 | 47550 | 47450 | 47550 | 47450 | 225 |
| 551 | 20230728 | 105400 | 2597633050 | 47500 | 47450 | 47500 | 47450 | 110 |
| 552 | 20230728 | 105300 | 2592410000 | 47400 | 47400 | 47450 | 47400 | 64 |
| 553 | 20230728 | 105200 | 2589376200 | 47400 | 47350 | 47400 | 47350 | 15 |
| 554 | 20230728 | 105100 | 2588665450 | 47300 | 47250 | 47300 | 47250 | 133 |
| 555 | 20230728 | 105000 | 2582374800 | 47250 | 47300 | 47300 | 47250 | 89 |
| 556 | 20230728 | 104900 | 2578169250 | 47250 | 47300 | 47300 | 47250 | 86 |
| 557 | 20230728 | 104800 | 2574104200 | 47300 | 47250 | 47300 | 47250 | 344 |
| 558 | 20230728 | 104700 | 2557838250 | 47300 | 47400 | 47400 | 47300 | 1137 |
| 559 | 20230728 | 104600 | 2504038150 | 47450 | 47450 | 47450 | 47400 | 62 |
| 560 | 20230728 | 104500 | 2501096500 | 47400 | 47450 | 47450 | 47400 | 125 |
| 561 | 20230728 | 104400 | 2495165550 | 47450 | 47400 | 47450 | 47400 | 144 |
| 562 | 20230728 | 104300 | 2488337250 | 47400 | 47500 | 47500 | 47400 | 171 |
| 563 | 20230728 | 104200 | 2480229050 | 47500 | 47550 | 47550 | 47500 | 56 |
| 564 | 20230728 | 104100 | 2477566550 | 47550 | 47450 | 47550 | 47450 | 132 |
| 565 | 20230728 | 104000 | 2471292450 | 47500 | 47450 | 47500 | 47400 | 189 |
| 566 | 20230728 | 103900 | 2462329350 | 47500 | 47450 | 47500 | 47450 | 105 |
| 567 | 20230728 | 103800 | 2457344650 | 47450 | 47550 | 47550 | 47450 | 167 |
| 568 | 20230728 | 103700 | 2449410600 | 47600 | 47600 | 47600 | 47600 | 74 |
| 569 | 20230728 | 103600 | 2445888200 | 47550 | 47650 | 47650 | 47550 | 49 |
| 570 | 20230728 | 103500 | 2443555450 | 47600 | 47600 | 47600 | 47500 | 104 |
| 571 | 20230728 | 103400 | 2438608000 | 47600 | 47650 | 47650 | 47600 | 177 |
| 572 | 20230728 | 103300 | 2430179600 | 47700 | 47650 | 47700 | 47650 | 14 |
| 573 | 20230728 | 103200 | 2429511900 | 47700 | 47700 | 47700 | 47650 | 455 |
| 574 | 20230728 | 103100 | 2407808650 | 47700 | 47750 | 47750 | 47700 | 63 |
| 575 | 20230728 | 103000 | 2404803150 | 47700 | 47750 | 47750 | 47700 | 133 |
| 576 | 20230728 | 102900 | 2398456100 | 47700 | 47700 | 47700 | 47650 | 212 |
| 577 | 20230728 | 102800 | 2388343850 | 47750 | 47550 | 47750 | 47550 | 821 |
| 578 | 20230728 | 102700 | 2349186500 | 47550 | 47600 | 47600 | 47550 | 28 |
| 579 | 20230728 | 102600 | 2347854800 | 47650 | 47600 | 47650 | 47600 | 194 |
| 580 | 20230728 | 102500 | 2338614500 | 47650 | 47600 | 47650 | 47550 | 105 |
| 581 | 20230728 | 102400 | 2333619100 | 47600 | 47650 | 47650 | 47550 | 95 |
| 582 | 20230728 | 102300 | 2329097650 | 47650 | 47650 | 47700 | 47650 | 206 |
| 583 | 20230728 | 102200 | 2319280950 | 47650 | 47700 | 47700 | 47650 | 52 |
| 584 | 20230728 | 102100 | 2316802550 | 47700 | 47750 | 47750 | 47650 | 916 |
| 585 | 20230728 | 102000 | 2273091550 | 47750 | 47800 | 47850 | 47750 | 449 |
| 586 | 20230728 | 101900 | 2251640000 | 47800 | 47700 | 47800 | 47700 | 338 |
| 587 | 20230728 | 101800 | 2235501350 | 47700 | 47700 | 47700 | 47600 | 181 |
| 588 | 20230728 | 101700 | 2226873100 | 47650 | 47650 | 47650 | 47450 | 232 |
| 589 | 20230728 | 101600 | 2215844600 | 47650 | 47600 | 47650 | 47600 | 100 |
| 590 | 20230728 | 101500 | 2211080900 | 47600 | 47450 | 47600 | 47450 | 58 |
| 591 | 20230728 | 101400 | 2208322100 | 47400 | 47350 | 47500 | 47350 | 137 |
| 592 | 20230728 | 101300 | 2201822450 | 47400 | 47600 | 47700 | 47400 | 325 |
| 593 | 20230728 | 101200 | 2186381500 | 47600 | 47750 | 47750 | 47600 | 418 |
| 594 | 20230728 | 101100 | 2166456900 | 47700 | 47550 | 47700 | 47550 | 440 |
| 595 | 20230728 | 101000 | 2145490600 | 47500 | 47450 | 47500 | 47450 | 329 |
| 596 | 20230728 | 100900 | 2129872250 | 47450 | 47450 | 47500 | 47450 | 88 |
| 597 | 20230728 | 100800 | 2125695900 | 47450 | 47500 | 47500 | 47450 | 136 |
| 598 | 20230728 | 100700 | 2119237300 | 47450 | 47450 | 47500 | 47400 | 185 |
| 599 | 20230728 | 100600 | 2110456050 | 47450 | 47450 | 47450 | 47450 | 25 |
| 600 | 20230728 | 100500 | 2109269800 | 47500 | 47400 | 47500 | 47400 | 95 |
| 601 | 20230728 | 100400 | 2104764600 | 47300 | 47450 | 47500 | 47250 | 176 |
| 602 | 20230728 | 100300 | 2096435050 | 47450 | 47550 | 47550 | 47400 | 145 |
| 603 | 20230728 | 100200 | 2089556650 | 47600 | 47600 | 47650 | 47600 | 298 |
| 604 | 20230728 | 100100 | 2075362400 | 47500 | 47550 | 47550 | 47450 | 258 |
| 605 | 20230728 | 100000 | 2063118000 | 47500 | 47200 | 47500 | 47200 | 283 |
| 606 | 20230728 | 095900 | 2049741350 | 47200 | 47100 | 47200 | 47100 | 75 |
| 607 | 20230728 | 095800 | 2046202600 | 47150 | 47150 | 47150 | 47150 | 71 |
| 608 | 20230728 | 095700 | 2042854950 | 47150 | 47200 | 47200 | 47100 | 204 |
| 609 | 20230728 | 095600 | 2033236050 | 47150 | 47250 | 47250 | 47100 | 172 |
| 610 | 20230728 | 095500 | 2025119950 | 47250 | 47400 | 47450 | 47250 | 339 |
| 611 | 20230728 | 095400 | 2009066800 | 47350 | 47400 | 47450 | 47350 | 287 |
| 612 | 20230728 | 095300 | 1995462000 | 47450 | 47350 | 47450 | 47350 | 187 |
| 613 | 20230728 | 095200 | 1986601750 | 47400 | 47150 | 47400 | 47150 | 249 |
| 614 | 20230728 | 095100 | 1974823000 | 47150 | 47000 | 47150 | 47000 | 266 |
| 615 | 20230728 | 095000 | 1962304250 | 47000 | 46900 | 47000 | 46900 | 217 |
| 616 | 20230728 | 094900 | 1952112500 | 46900 | 47250 | 47250 | 46900 | 688 |
| 617 | 20230728 | 094800 | 1919696200 | 47250 | 47100 | 47250 | 47100 | 110 |
| 618 | 20230728 | 094700 | 1914504450 | 47100 | 47000 | 47150 | 47000 | 142 |
| 619 | 20230728 | 094600 | 1907825350 | 46950 | 46900 | 46950 | 46850 | 173 |
| 620 | 20230728 | 094500 | 1899710350 | 46900 | 47100 | 47100 | 46900 | 436 |
| 621 | 20230728 | 094400 | 1879233350 | 47150 | 47000 | 47150 | 46950 | 1092 |
| 622 | 20230728 | 094300 | 1827900600 | 46950 | 47000 | 47100 | 46950 | 449 |
| 623 | 20230728 | 094200 | 1806787450 | 47000 | 47150 | 47150 | 47000 | 651 |
| 624 | 20230728 | 094100 | 1776130200 | 47150 | 47200 | 47200 | 47100 | 250 |
| 625 | 20230728 | 094000 | 1764347000 | 47250 | 47250 | 47250 | 47200 | 132 |
| 626 | 20230728 | 093900 | 1758113350 | 47400 | 47200 | 47400 | 47200 | 5 |
| 627 | 20230728 | 093800 | 1757877150 | 47250 | 47350 | 47400 | 47200 | 968 |
| 628 | 20230728 | 093700 | 1712098800 | 47400 | 47250 | 47450 | 47250 | 178 |
| 629 | 20230728 | 093600 | 1703680350 | 47200 | 46850 | 47450 | 46850 | 1513 |
| 630 | 20230728 | 093500 | 1632629000 | 46850 | 46950 | 46950 | 46850 | 236 |
| 631 | 20230728 | 093400 | 1621554900 | 46950 | 47100 | 47100 | 46950 | 128 |
| 632 | 20230728 | 093300 | 1615536550 | 47050 | 47300 | 47300 | 47050 | 474 |
| 633 | 20230728 | 093200 | 1593159250 | 47250 | 47550 | 47550 | 47250 | 1970 |
| 634 | 20230728 | 093100 | 1499688200 | 47650 | 47700 | 47700 | 47600 | 933 |
| 635 | 20230728 | 093000 | 1455269800 | 47750 | 47650 | 47750 | 47600 | 235 |
| 636 | 20230728 | 092900 | 1444068000 | 47650 | 47700 | 47750 | 47600 | 307 |
| 637 | 20230728 | 092800 | 1429419600 | 47750 | 47600 | 47750 | 47500 | 357 |
| 638 | 20230728 | 092700 | 1412407450 | 47700 | 47550 | 47700 | 47450 | 124 |
| 639 | 20230728 | 092600 | 1406515900 | 47600 | 47650 | 47700 | 47500 | 697 |
| 640 | 20230728 | 092500 | 1373360300 | 47700 | 47800 | 47800 | 47650 | 160 |
| 641 | 20230728 | 092400 | 1365727150 | 47650 | 47700 | 48000 | 47650 | 1853 |
| 642 | 20230728 | 092300 | 1276957100 | 47750 | 47900 | 47950 | 47750 | 442 |
| 643 | 20230728 | 092200 | 1255797700 | 47950 | 47650 | 48000 | 47650 | 710 |
| 644 | 20230728 | 092100 | 1221857400 | 47650 | 47600 | 47700 | 47500 | 678 |
| 645 | 20230728 | 092000 | 1189601200 | 47600 | 47200 | 47600 | 47200 | 328 |
| 646 | 20230728 | 091900 | 1174049650 | 47200 | 47050 | 47200 | 46900 | 471 |
| 647 | 20230728 | 091800 | 1151913100 | 47050 | 46950 | 47100 | 46950 | 105 |
| 648 | 20230728 | 091700 | 1146976700 | 46950 | 46900 | 47050 | 46900 | 147 |
| 649 | 20230728 | 091600 | 1140076850 | 46900 | 46950 | 47100 | 46900 | 377 |
| 650 | 20230728 | 091500 | 1122359150 | 46950 | 47000 | 47000 | 46900 | 327 |
| 651 | 20230728 | 091400 | 1107001600 | 47000 | 47300 | 47300 | 47000 | 591 |
| 652 | 20230728 | 091300 | 1079118200 | 47350 | 47600 | 47600 | 47350 | 500 |
| 653 | 20230728 | 091200 | 1055423850 | 47600 | 47700 | 48000 | 47600 | 145 |
| 654 | 20230728 | 091100 | 1048488300 | 47700 | 47350 | 47700 | 47300 | 306 |
| 655 | 20230728 | 091000 | 1033945800 | 47400 | 47950 | 47950 | 47400 | 531 |
| 656 | 20230728 | 090900 | 1008614300 | 47950 | 47700 | 48200 | 47700 | 1370 |
| 657 | 20230728 | 090800 | 943012400 | 47750 | 47900 | 48150 | 47750 | 1269 |
| 658 | 20230728 | 090700 | 882237450 | 47900 | 47700 | 48000 | 47300 | 1385 |
| 659 | 20230728 | 090600 | 816011150 | 47700 | 47000 | 47700 | 46900 | 2081 |
| 660 | 20230728 | 090500 | 717658200 | 46950 | 46750 | 46950 | 46300 | 1561 |
| 661 | 20230728 | 090400 | 644700100 | 46750 | 47500 | 47500 | 46750 | 4589 |
| 662 | 20230728 | 090300 | 428323450 | 47500 | 47600 | 47900 | 47400 | 1483 |
| 663 | 20230728 | 090200 | 357848350 | 47600 | 48300 | 48300 | 47600 | 3952 |
| 664 | 20230728 | 090100 | 168060550 | 48300 | 48250 | 48400 | 48200 | 1957 |
| 665 | 20230728 | 090000 | 73563750 | 48250 | 48000 | 48250 | 48000 | 1531 |