35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 195700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 5159 |
| 3 | 20230727 | 195600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 4 | 20230727 | 195500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 5 | 20230727 | 195400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 6 | 20230727 | 195300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 7 | 20230727 | 195200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 8 | 20230727 | 195100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 9 | 20230727 | 195000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 10 | 20230727 | 194900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 11 | 20230727 | 194800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 12 | 20230727 | 194700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 13 | 20230727 | 194600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 14 | 20230727 | 194500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 15 | 20230727 | 194400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 16 | 20230727 | 194300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 17 | 20230727 | 194200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 18 | 20230727 | 194100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 19 | 20230727 | 194000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 20 | 20230727 | 193900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 21 | 20230727 | 193800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 22 | 20230727 | 193700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 23 | 20230727 | 193600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 24 | 20230727 | 193500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 25 | 20230727 | 193400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 26 | 20230727 | 193300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 27 | 20230727 | 193200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 28 | 20230727 | 193100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 29 | 20230727 | 193000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 30 | 20230727 | 192900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 31 | 20230727 | 192800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 32 | 20230727 | 192700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 5159 |
| 33 | 20230727 | 192600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 34 | 20230727 | 192500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 35 | 20230727 | 192400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 36 | 20230727 | 192300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 37 | 20230727 | 192200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 38 | 20230727 | 192100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 39 | 20230727 | 192000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 40 | 20230727 | 191900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 41 | 20230727 | 191800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 42 | 20230727 | 191700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 43 | 20230727 | 191600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 44 | 20230727 | 191500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 45 | 20230727 | 191400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 46 | 20230727 | 191300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 47 | 20230727 | 191200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 48 | 20230727 | 191100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 49 | 20230727 | 191000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 50 | 20230727 | 190900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 51 | 20230727 | 190800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 52 | 20230727 | 190700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 53 | 20230727 | 190600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 54 | 20230727 | 190500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 55 | 20230727 | 190400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 56 | 20230727 | 190300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 57 | 20230727 | 190200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 58 | 20230727 | 190100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 59 | 20230727 | 190000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 60 | 20230727 | 185900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 61 | 20230727 | 185800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 62 | 20230727 | 185700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 5159 |
| 63 | 20230727 | 185600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 64 | 20230727 | 185500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 65 | 20230727 | 185400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 66 | 20230727 | 185300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 67 | 20230727 | 185200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 68 | 20230727 | 185100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 69 | 20230727 | 185000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 70 | 20230727 | 184900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 71 | 20230727 | 184800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 72 | 20230727 | 184700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 73 | 20230727 | 184600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 74 | 20230727 | 184500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 75 | 20230727 | 184400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 76 | 20230727 | 184300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 77 | 20230727 | 184200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 78 | 20230727 | 184100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 79 | 20230727 | 184000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 80 | 20230727 | 183900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 81 | 20230727 | 183800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 82 | 20230727 | 183700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 83 | 20230727 | 183600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 84 | 20230727 | 183500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 85 | 20230727 | 183400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 86 | 20230727 | 183300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 87 | 20230727 | 183200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 88 | 20230727 | 183100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 89 | 20230727 | 183000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 90 | 20230727 | 182900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 91 | 20230727 | 182800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 92 | 20230727 | 182700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 5159 |
| 93 | 20230727 | 182600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 94 | 20230727 | 182500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 95 | 20230727 | 182400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 96 | 20230727 | 182300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 97 | 20230727 | 182200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 98 | 20230727 | 182100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 99 | 20230727 | 182000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 100 | 20230727 | 181900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 101 | 20230727 | 181800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 102 | 20230727 | 181700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 103 | 20230727 | 181600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 104 | 20230727 | 181500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 105 | 20230727 | 181400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 106 | 20230727 | 181300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 107 | 20230727 | 181200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 108 | 20230727 | 181100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 109 | 20230727 | 181000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 110 | 20230727 | 180900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 111 | 20230727 | 180800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 112 | 20230727 | 180700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 113 | 20230727 | 180600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 114 | 20230727 | 180500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 115 | 20230727 | 180400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 116 | 20230727 | 180300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 117 | 20230727 | 180200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 118 | 20230727 | 180100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 119 | 20230727 | 180000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 120 | 20230727 | 175900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 121 | 20230727 | 175800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 122 | 20230727 | 175700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 5159 |
| 123 | 20230727 | 175600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 124 | 20230727 | 175500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 125 | 20230727 | 175400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 126 | 20230727 | 175300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 127 | 20230727 | 175200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 128 | 20230727 | 175100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 129 | 20230727 | 175000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 130 | 20230727 | 174900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 131 | 20230727 | 174800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 132 | 20230727 | 174700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 133 | 20230727 | 174600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 134 | 20230727 | 174500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 135 | 20230727 | 174400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 136 | 20230727 | 174300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 137 | 20230727 | 174200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 138 | 20230727 | 174100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 139 | 20230727 | 174000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 140 | 20230727 | 173900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 141 | 20230727 | 173800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 142 | 20230727 | 173700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 143 | 20230727 | 173600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 144 | 20230727 | 173500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 145 | 20230727 | 173400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 146 | 20230727 | 173300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 147 | 20230727 | 173200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 148 | 20230727 | 173100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 149 | 20230727 | 173000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 150 | 20230727 | 172900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 151 | 20230727 | 172800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 152 | 20230727 | 172700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 5159 |
| 153 | 20230727 | 172600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 154 | 20230727 | 172500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 155 | 20230727 | 172400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 156 | 20230727 | 172300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 157 | 20230727 | 172200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 158 | 20230727 | 172100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 159 | 20230727 | 172000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 160 | 20230727 | 171900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 161 | 20230727 | 171800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 162 | 20230727 | 171700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 163 | 20230727 | 171600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 164 | 20230727 | 171500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 165 | 20230727 | 171400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 166 | 20230727 | 171300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 167 | 20230727 | 171200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 168 | 20230727 | 171100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 169 | 20230727 | 171000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 170 | 20230727 | 170900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 171 | 20230727 | 170800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 172 | 20230727 | 170700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 173 | 20230727 | 170600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 174 | 20230727 | 170500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 175 | 20230727 | 170400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 176 | 20230727 | 170300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 177 | 20230727 | 170200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 178 | 20230727 | 170100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 179 | 20230727 | 170000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 180 | 20230727 | 165900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 181 | 20230727 | 165800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 182 | 20230727 | 165700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 5159 |
| 183 | 20230727 | 165600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 184 | 20230727 | 165500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 185 | 20230727 | 165400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 186 | 20230727 | 165300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 187 | 20230727 | 165200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 188 | 20230727 | 165100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 189 | 20230727 | 165000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 190 | 20230727 | 164900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 191 | 20230727 | 164800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 192 | 20230727 | 164700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 193 | 20230727 | 164600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 194 | 20230727 | 164500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 195 | 20230727 | 164400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 196 | 20230727 | 164300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 197 | 20230727 | 164200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 198 | 20230727 | 164100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 199 | 20230727 | 164000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 200 | 20230727 | 163900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 201 | 20230727 | 163800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 202 | 20230727 | 163700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 203 | 20230727 | 163600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 204 | 20230727 | 163500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 205 | 20230727 | 163400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 206 | 20230727 | 163300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 207 | 20230727 | 163200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 208 | 20230727 | 163100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 209 | 20230727 | 163000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 210 | 20230727 | 162900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 211 | 20230727 | 162800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 212 | 20230727 | 162700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 5159 |
| 213 | 20230727 | 162600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 214 | 20230727 | 162500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 215 | 20230727 | 162400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 216 | 20230727 | 162300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 217 | 20230727 | 162200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 218 | 20230727 | 162100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 219 | 20230727 | 162000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 220 | 20230727 | 161900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 221 | 20230727 | 161800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 222 | 20230727 | 161700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 223 | 20230727 | 161600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 224 | 20230727 | 161500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 225 | 20230727 | 161400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 226 | 20230727 | 161300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 227 | 20230727 | 161200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 228 | 20230727 | 161100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 229 | 20230727 | 161000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 230 | 20230727 | 160900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 231 | 20230727 | 160800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 232 | 20230727 | 160700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 233 | 20230727 | 160600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 234 | 20230727 | 160500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 235 | 20230727 | 160400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 236 | 20230727 | 160300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 237 | 20230727 | 160200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 238 | 20230727 | 160100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 239 | 20230727 | 160000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 240 | 20230727 | 155900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 241 | 20230727 | 155800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 242 | 20230727 | 155700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 5159 |
| 243 | 20230727 | 155600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 244 | 20230727 | 155500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 245 | 20230727 | 155400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 246 | 20230727 | 155300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 247 | 20230727 | 155200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 248 | 20230727 | 155100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 249 | 20230727 | 155000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 250 | 20230727 | 154900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 251 | 20230727 | 154800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 252 | 20230727 | 154700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 253 | 20230727 | 154600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 254 | 20230727 | 154500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 255 | 20230727 | 154400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 256 | 20230727 | 154300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 257 | 20230727 | 154200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 258 | 20230727 | 154100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 259 | 20230727 | 154000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 260 | 20230727 | 153900 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 261 | 20230727 | 153800 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 262 | 20230727 | 153700 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 263 | 20230727 | 153600 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 264 | 20230727 | 153500 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 265 | 20230727 | 153400 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 266 | 20230727 | 153300 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 267 | 20230727 | 153200 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 268 | 20230727 | 153100 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 269 | 20230727 | 153000 | 7130363100 | 51600 | 51600 | 51600 | 51600 | 5159 |
| 270 | 20230727 | 152900 | 6864158700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 271 | 20230727 | 152800 | 6864158700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 272 | 20230727 | 152700 | 6864158700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 273 | 20230727 | 152600 | 6864158700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 274 | 20230727 | 152500 | 6864158700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 275 | 20230727 | 152400 | 6864158700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 276 | 20230727 | 152300 | 6864158700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 277 | 20230727 | 152200 | 6864158700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 278 | 20230727 | 152100 | 6864158700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 279 | 20230727 | 152000 | 6864158700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 280 | 20230727 | 151900 | 6864158700 | 51700 | 51600 | 51700 | 51600 | 135 |
| 281 | 20230727 | 151800 | 6857192200 | 51600 | 51600 | 51700 | 51600 | 1554 |
| 282 | 20230727 | 151700 | 6776980800 | 51600 | 51600 | 51600 | 51600 | 205 |
| 283 | 20230727 | 151600 | 6766402800 | 51600 | 51600 | 51600 | 51500 | 175 |
| 284 | 20230727 | 151500 | 6757384100 | 51600 | 51500 | 51600 | 51500 | 328 |
| 285 | 20230727 | 151400 | 6740474400 | 51500 | 51600 | 51700 | 51500 | 623 |
| 286 | 20230727 | 151300 | 6708319100 | 51500 | 51500 | 51600 | 51500 | 891 |
| 287 | 20230727 | 151200 | 6662354200 | 51600 | 51400 | 51600 | 51400 | 199 |
| 288 | 20230727 | 151100 | 6652110200 | 51500 | 51400 | 51500 | 51400 | 519 |
| 289 | 20230727 | 151000 | 6625412600 | 51400 | 51400 | 51400 | 51400 | 311 |
| 290 | 20230727 | 150900 | 6609427200 | 51500 | 51500 | 51500 | 51400 | 158 |
| 291 | 20230727 | 150800 | 6601299200 | 51500 | 51500 | 51500 | 51400 | 269 |
| 292 | 20230727 | 150700 | 6587445800 | 51500 | 51500 | 51500 | 51500 | 88 |
| 293 | 20230727 | 150600 | 6582913800 | 51600 | 51500 | 51600 | 51400 | 381 |
| 294 | 20230727 | 150500 | 6563292200 | 51500 | 51500 | 51500 | 51500 | 70 |
| 295 | 20230727 | 150400 | 6559687200 | 51500 | 51500 | 51600 | 51500 | 216 |
| 296 | 20230727 | 150300 | 6548561200 | 51500 | 51500 | 51500 | 51400 | 455 |
| 297 | 20230727 | 150200 | 6525152200 | 51500 | 51500 | 51500 | 51400 | 284 |
| 298 | 20230727 | 150100 | 6510526300 | 51500 | 51600 | 51700 | 51500 | 290 |
| 299 | 20230727 | 150000 | 6495541400 | 51700 | 51600 | 51700 | 51600 | 133 |
| 300 | 20230727 | 145900 | 6488672900 | 51700 | 51600 | 51700 | 51600 | 197 |
| 301 | 20230727 | 145800 | 6478507400 | 51600 | 51600 | 51600 | 51600 | 1 |
| 302 | 20230727 | 145700 | 6478455800 | 51600 | 51600 | 51600 | 51600 | 62 |
| 303 | 20230727 | 145600 | 6475256600 | 51600 | 51700 | 51700 | 51600 | 809 |
| 304 | 20230727 | 145500 | 6433509200 | 51700 | 51800 | 51800 | 51700 | 271 |
| 305 | 20230727 | 145400 | 6419478700 | 51900 | 51900 | 51900 | 51900 | 69 |
| 306 | 20230727 | 145300 | 6415897600 | 51900 | 51800 | 51900 | 51800 | 42 |
| 307 | 20230727 | 145200 | 6413719500 | 51800 | 51900 | 51900 | 51800 | 241 |
| 308 | 20230727 | 145100 | 6401212600 | 51900 | 51800 | 51900 | 51700 | 224 |
| 309 | 20230727 | 145000 | 6389603800 | 51800 | 51700 | 51800 | 51700 | 126 |
| 310 | 20230727 | 144900 | 6383082300 | 51700 | 51700 | 51700 | 51600 | 211 |
| 311 | 20230727 | 144800 | 6372175900 | 51700 | 51700 | 51800 | 51600 | 513 |
| 312 | 20230727 | 144700 | 6345654600 | 51800 | 51800 | 51800 | 51800 | 21 |
| 313 | 20230727 | 144600 | 6344566800 | 51800 | 51900 | 51900 | 51800 | 275 |
| 314 | 20230727 | 144500 | 6330319800 | 51900 | 51900 | 51900 | 51900 | 1117 |
| 315 | 20230727 | 144400 | 6272347500 | 51900 | 51900 | 51900 | 51800 | 344 |
| 316 | 20230727 | 144300 | 6254497300 | 51900 | 52000 | 52000 | 51900 | 82 |
| 317 | 20230727 | 144200 | 6250237400 | 51900 | 52000 | 52000 | 51900 | 352 |
| 318 | 20230727 | 144100 | 6231946100 | 52100 | 52100 | 52200 | 52100 | 300 |
| 319 | 20230727 | 144000 | 6216314900 | 52200 | 52000 | 52200 | 52000 | 287 |
| 320 | 20230727 | 143900 | 6201360100 | 52000 | 52100 | 52100 | 52000 | 163 |
| 321 | 20230727 | 143800 | 6192878300 | 52100 | 52100 | 52100 | 52000 | 33 |
| 322 | 20230727 | 143700 | 6191160800 | 52100 | 52100 | 52100 | 52100 | 55 |
| 323 | 20230727 | 143600 | 6188295300 | 52100 | 52100 | 52100 | 52100 | 25 |
| 324 | 20230727 | 143500 | 6186992800 | 52100 | 52100 | 52100 | 52100 | 175 |
| 325 | 20230727 | 143400 | 6177875300 | 52000 | 52000 | 52100 | 52000 | 350 |
| 326 | 20230727 | 143300 | 6159670300 | 52000 | 52100 | 52100 | 52000 | 45 |
| 327 | 20230727 | 143200 | 6157328400 | 52000 | 52100 | 52200 | 52000 | 324 |
| 328 | 20230727 | 143100 | 6140457000 | 52200 | 52300 | 52300 | 52200 | 208 |
| 329 | 20230727 | 143000 | 6129599300 | 52300 | 52400 | 52400 | 52300 | 898 |
| 330 | 20230727 | 142900 | 6082628200 | 52300 | 52400 | 52400 | 52300 | 272 |
| 331 | 20230727 | 142800 | 6068380600 | 52300 | 52400 | 52400 | 52300 | 585 |
| 332 | 20230727 | 142700 | 6037782200 | 52400 | 52400 | 52400 | 52300 | 347 |
| 333 | 20230727 | 142600 | 6019600700 | 52300 | 52400 | 52400 | 52300 | 329 |
| 334 | 20230727 | 142500 | 6002374500 | 52400 | 52400 | 52400 | 52400 | 249 |
| 335 | 20230727 | 142400 | 5989326900 | 52300 | 52300 | 52400 | 52200 | 611 |
| 336 | 20230727 | 142300 | 5957354700 | 52300 | 52400 | 52400 | 52300 | 874 |
| 337 | 20230727 | 142200 | 5911577000 | 52300 | 52400 | 52400 | 52300 | 166 |
| 338 | 20230727 | 142100 | 5902880300 | 52400 | 52300 | 52400 | 52300 | 633 |
| 339 | 20230727 | 142000 | 5869725800 | 52200 | 52200 | 52300 | 52200 | 274 |
| 340 | 20230727 | 141900 | 5855399200 | 52300 | 52200 | 52300 | 52100 | 667 |
| 341 | 20230727 | 141800 | 5820569200 | 52300 | 52200 | 52300 | 52100 | 1030 |
| 342 | 20230727 | 141700 | 5766724200 | 52200 | 52300 | 52300 | 52200 | 307 |
| 343 | 20230727 | 141600 | 5750677400 | 52300 | 52200 | 52300 | 52200 | 165 |
| 344 | 20230727 | 141500 | 5742058700 | 52200 | 52300 | 52300 | 52200 | 324 |
| 345 | 20230727 | 141400 | 5725126000 | 52300 | 52200 | 52300 | 52200 | 176 |
| 346 | 20230727 | 141300 | 5715931100 | 52200 | 52200 | 52300 | 52200 | 317 |
| 347 | 20230727 | 141200 | 5699361900 | 52200 | 52200 | 52200 | 52200 | 345 |
| 348 | 20230727 | 141100 | 5681352900 | 52100 | 52300 | 52300 | 52100 | 242 |
| 349 | 20230727 | 141000 | 5668719400 | 52300 | 52300 | 52300 | 52100 | 214 |
| 350 | 20230727 | 140900 | 5657528800 | 52300 | 52200 | 52300 | 52200 | 258 |
| 351 | 20230727 | 140800 | 5644059500 | 52100 | 52200 | 52200 | 52000 | 179 |
| 352 | 20230727 | 140700 | 5634727400 | 52100 | 51900 | 52100 | 51800 | 321 |
| 353 | 20230727 | 140600 | 5618067100 | 52000 | 51900 | 52000 | 51800 | 430 |
| 354 | 20230727 | 140500 | 5595743300 | 52000 | 52000 | 52000 | 51900 | 219 |
| 355 | 20230727 | 140400 | 5584356900 | 52000 | 52100 | 52200 | 51900 | 1037 |
| 356 | 20230727 | 140300 | 5530413100 | 52200 | 52100 | 52200 | 52100 | 270 |
| 357 | 20230727 | 140200 | 5516342300 | 52200 | 52200 | 52200 | 52000 | 263 |
| 358 | 20230727 | 140100 | 5502648100 | 52200 | 52400 | 52400 | 52100 | 956 |
| 359 | 20230727 | 140000 | 5452718800 | 52300 | 52400 | 52500 | 52300 | 657 |
| 360 | 20230727 | 135900 | 5418318500 | 52400 | 52400 | 52500 | 52400 | 549 |
| 361 | 20230727 | 135800 | 5389522600 | 52400 | 52400 | 52500 | 52300 | 669 |
| 362 | 20230727 | 135700 | 5354457500 | 52400 | 52500 | 52500 | 52300 | 383 |
| 363 | 20230727 | 135600 | 5334384200 | 52500 | 52400 | 52500 | 52300 | 572 |
| 364 | 20230727 | 135500 | 5304389500 | 52400 | 52300 | 52400 | 52200 | 570 |
| 365 | 20230727 | 135400 | 5274529300 | 52400 | 52300 | 52400 | 52100 | 420 |
| 366 | 20230727 | 135300 | 5252582000 | 52200 | 52200 | 52300 | 52100 | 2038 |
| 367 | 20230727 | 135200 | 5146231200 | 52200 | 51900 | 52200 | 51900 | 1609 |
| 368 | 20230727 | 135100 | 5062508500 | 52000 | 52000 | 52000 | 51800 | 326 |
| 369 | 20230727 | 135000 | 5045560000 | 52000 | 51900 | 52000 | 51700 | 677 |
| 370 | 20230727 | 134900 | 5010384400 | 51800 | 51800 | 52000 | 51800 | 351 |
| 371 | 20230727 | 134800 | 4992160000 | 52000 | 51800 | 52000 | 51800 | 259 |
| 372 | 20230727 | 134700 | 4978713700 | 51800 | 51900 | 52000 | 51800 | 507 |
| 373 | 20230727 | 134600 | 4952391700 | 52000 | 51900 | 52000 | 51800 | 1317 |
| 374 | 20230727 | 134500 | 4884023300 | 52000 | 52000 | 52000 | 51900 | 393 |
| 375 | 20230727 | 134400 | 4863596100 | 52000 | 51900 | 52000 | 51900 | 696 |
| 376 | 20230727 | 134300 | 4827460100 | 51800 | 52000 | 52000 | 51800 | 544 |
| 377 | 20230727 | 134200 | 4799218100 | 52000 | 51800 | 52000 | 51800 | 1981 |
| 378 | 20230727 | 134100 | 4696433400 | 51700 | 51800 | 51800 | 51600 | 238 |
| 379 | 20230727 | 134000 | 4684119900 | 51800 | 51700 | 51800 | 51700 | 517 |
| 380 | 20230727 | 133900 | 4657360800 | 51800 | 51600 | 51800 | 51600 | 1892 |
| 381 | 20230727 | 133800 | 4559603700 | 51600 | 51600 | 51600 | 51500 | 448 |
| 382 | 20230727 | 133700 | 4536503800 | 51500 | 51600 | 51600 | 51400 | 576 |
| 383 | 20230727 | 133600 | 4506841400 | 51600 | 51600 | 51600 | 51500 | 310 |
| 384 | 20230727 | 133500 | 4490845700 | 51600 | 51500 | 51600 | 51500 | 366 |
| 385 | 20230727 | 133400 | 4471964400 | 51600 | 51600 | 51600 | 51500 | 239 |
| 386 | 20230727 | 133300 | 4459637500 | 51500 | 51400 | 51500 | 51400 | 1165 |
| 387 | 20230727 | 133200 | 4399658400 | 51400 | 51400 | 51400 | 51300 | 275 |
| 388 | 20230727 | 133100 | 4385526300 | 51400 | 51200 | 51400 | 51200 | 415 |
| 389 | 20230727 | 133000 | 4364251900 | 51200 | 51200 | 51200 | 51000 | 676 |
| 390 | 20230727 | 132900 | 4329700100 | 51200 | 51200 | 51300 | 51100 | 822 |
| 391 | 20230727 | 132800 | 4287671100 | 51200 | 51200 | 51300 | 51200 | 158 |
| 392 | 20230727 | 132700 | 4279566600 | 51300 | 51200 | 51300 | 51100 | 164 |
| 393 | 20230727 | 132600 | 4271161000 | 51200 | 51200 | 51300 | 51100 | 139 |
| 394 | 20230727 | 132500 | 4264044300 | 51200 | 51200 | 51200 | 51100 | 204 |
| 395 | 20230727 | 132400 | 4253600400 | 51100 | 51100 | 51200 | 51100 | 176 |
| 396 | 20230727 | 132300 | 4244597100 | 51100 | 51100 | 51100 | 51100 | 23 |
| 397 | 20230727 | 132200 | 4243421800 | 51100 | 51200 | 51200 | 51100 | 30 |
| 398 | 20230727 | 132100 | 4241886600 | 51200 | 51100 | 51200 | 51100 | 172 |
| 399 | 20230727 | 132000 | 4233094800 | 51000 | 51000 | 51000 | 51000 | 30 |
| 400 | 20230727 | 131900 | 4231564800 | 51100 | 51000 | 51100 | 51000 | 10 |
| 401 | 20230727 | 131800 | 4231054300 | 51100 | 51000 | 51100 | 51000 | 30 |
| 402 | 20230727 | 131700 | 4229521700 | 51000 | 51100 | 51200 | 51000 | 211 |
| 403 | 20230727 | 131600 | 4218740000 | 51100 | 51100 | 51100 | 51100 | 94 |
| 404 | 20230727 | 131500 | 4213936600 | 51200 | 51300 | 51300 | 51200 | 330 |
| 405 | 20230727 | 131400 | 4197040300 | 51200 | 51300 | 51300 | 51100 | 544 |
| 406 | 20230727 | 131300 | 4169185400 | 51200 | 51200 | 51200 | 51100 | 664 |
| 407 | 20230727 | 131200 | 4135190200 | 51100 | 51100 | 51100 | 51000 | 1097 |
| 408 | 20230727 | 131100 | 4079143500 | 51100 | 51000 | 51100 | 51000 | 71 |
| 409 | 20230727 | 131000 | 4075516500 | 51100 | 51100 | 51100 | 51000 | 85 |
| 410 | 20230727 | 130900 | 4071173900 | 51100 | 51100 | 51100 | 51100 | 7 |
| 411 | 20230727 | 130800 | 4070816200 | 51100 | 51000 | 51100 | 51000 | 155 |
| 412 | 20230727 | 130700 | 4062904100 | 51100 | 51000 | 51100 | 51000 | 1090 |
| 413 | 20230727 | 130600 | 4007314000 | 51000 | 51000 | 51000 | 50900 | 25 |
| 414 | 20230727 | 130500 | 4006040100 | 50900 | 50900 | 50900 | 50900 | 50 |
| 415 | 20230727 | 130400 | 4003495100 | 50900 | 50900 | 50900 | 50900 | 17 |
| 416 | 20230727 | 130300 | 4002629800 | 50900 | 50900 | 50900 | 50900 | 9 |
| 417 | 20230727 | 130200 | 4002171700 | 50900 | 50900 | 51000 | 50900 | 63 |
| 418 | 20230727 | 130100 | 3998964100 | 50900 | 50900 | 51000 | 50900 | 32 |
| 419 | 20230727 | 130000 | 3997335200 | 50900 | 51000 | 51000 | 50900 | 47 |
| 420 | 20230727 | 125900 | 3994942000 | 50900 | 50900 | 50900 | 50900 | 521 |
| 421 | 20230727 | 125800 | 3968423100 | 50900 | 50900 | 50900 | 50900 | 31 |
| 422 | 20230727 | 125700 | 3966845200 | 50900 | 50900 | 50900 | 50900 | 24 |
| 423 | 20230727 | 125600 | 3965623600 | 50900 | 50900 | 51000 | 50900 | 39 |
| 424 | 20230727 | 125500 | 3963637500 | 50900 | 51000 | 51000 | 50900 | 343 |
| 425 | 20230727 | 125400 | 3946148900 | 50900 | 50900 | 51000 | 50900 | 118 |
| 426 | 20230727 | 125300 | 3940140200 | 50900 | 50800 | 50900 | 50800 | 1277 |
| 427 | 20230727 | 125200 | 3875181800 | 50700 | 50700 | 50700 | 50700 | 24 |
| 428 | 20230727 | 125100 | 3873965000 | 50800 | 50800 | 50800 | 50800 | 5 |
| 429 | 20230727 | 125000 | 3873711000 | 50700 | 50700 | 50700 | 50700 | 136 |
| 430 | 20230727 | 124900 | 3866815800 | 50700 | 50700 | 50800 | 50600 | 98 |
| 431 | 20230727 | 124800 | 3861848100 | 50800 | 50800 | 50800 | 50800 | 4 |
| 432 | 20230727 | 124700 | 3861644900 | 50700 | 50600 | 50700 | 50600 | 1082 |
| 433 | 20230727 | 124600 | 3806795300 | 50600 | 50600 | 50600 | 50600 | 14 |
| 434 | 20230727 | 124500 | 3806086900 | 50600 | 50500 | 50600 | 50500 | 359 |
| 435 | 20230727 | 124400 | 3787946900 | 50500 | 50500 | 50500 | 50500 | 16 |
| 436 | 20230727 | 124300 | 3787138900 | 50500 | 50500 | 50500 | 50500 | 33 |
| 437 | 20230727 | 124200 | 3785472400 | 50600 | 50600 | 50600 | 50500 | 7 |
| 438 | 20230727 | 124100 | 3785118300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 439 | 20230727 | 124000 | 3785118300 | 50800 | 50300 | 50800 | 50300 | 355 |
| 440 | 20230727 | 123900 | 3767169200 | 50400 | 50400 | 50400 | 50300 | 195 |
| 441 | 20230727 | 123800 | 3757350700 | 50400 | 50500 | 50500 | 50400 | 75 |
| 442 | 20230727 | 123700 | 3753570000 | 50600 | 50600 | 50600 | 50600 | 50 |
| 443 | 20230727 | 123600 | 3751040000 | 50600 | 50600 | 50600 | 50600 | 228 |
| 444 | 20230727 | 123500 | 3739503200 | 50600 | 50600 | 50600 | 50400 | 224 |
| 445 | 20230727 | 123400 | 3728205000 | 50600 | 50800 | 50800 | 50600 | 43 |
| 446 | 20230727 | 123300 | 3726025100 | 50700 | 50800 | 50800 | 50700 | 28 |
| 447 | 20230727 | 123200 | 3724604800 | 50800 | 50800 | 50900 | 50800 | 53 |
| 448 | 20230727 | 123100 | 3721912300 | 50800 | 50700 | 50900 | 50700 | 723 |
| 449 | 20230727 | 123000 | 3685197000 | 50700 | 50400 | 50700 | 50400 | 1118 |
| 450 | 20230727 | 122900 | 3628740700 | 50300 | 50300 | 50300 | 50300 | 34 |
| 451 | 20230727 | 122800 | 3627030500 | 50300 | 50300 | 50300 | 50300 | 121 |
| 452 | 20230727 | 122700 | 3620944200 | 50300 | 50300 | 50400 | 50300 | 21 |
| 453 | 20230727 | 122600 | 3619887800 | 50400 | 50400 | 50400 | 50400 | 46 |
| 454 | 20230727 | 122500 | 3617569400 | 50400 | 50400 | 50500 | 50400 | 36 |
| 455 | 20230727 | 122400 | 3615754800 | 50500 | 50400 | 50500 | 50400 | 14 |
| 456 | 20230727 | 122300 | 3615048800 | 50400 | 50400 | 50400 | 50400 | 54 |
| 457 | 20230727 | 122200 | 3612327200 | 50400 | 50400 | 50400 | 50400 | 137 |
| 458 | 20230727 | 122100 | 3605422400 | 50400 | 50200 | 50400 | 50200 | 36 |
| 459 | 20230727 | 122000 | 3603609800 | 50300 | 50200 | 50300 | 50200 | 68 |
| 460 | 20230727 | 121900 | 3600190800 | 50200 | 50300 | 50300 | 50200 | 124 |
| 461 | 20230727 | 121800 | 3593956200 | 50300 | 50500 | 50500 | 50300 | 1694 |
| 462 | 20230727 | 121700 | 3508698300 | 50500 | 50400 | 50500 | 50400 | 55 |
| 463 | 20230727 | 121600 | 3505921200 | 50400 | 50400 | 50400 | 50400 | 29 |
| 464 | 20230727 | 121500 | 3504459600 | 50500 | 50400 | 50500 | 50400 | 15 |
| 465 | 20230727 | 121400 | 3503703500 | 50500 | 50400 | 50500 | 50400 | 85 |
| 466 | 20230727 | 121300 | 3499419100 | 50400 | 50400 | 50500 | 50400 | 43 |
| 467 | 20230727 | 121200 | 3497251700 | 50500 | 50500 | 50500 | 50500 | 66 |
| 468 | 20230727 | 121100 | 3493918700 | 50500 | 50500 | 50500 | 50500 | 220 |
| 469 | 20230727 | 121000 | 3482808700 | 50400 | 50400 | 50400 | 50400 | 12 |
| 470 | 20230727 | 120900 | 3482203900 | 50500 | 50300 | 50500 | 50300 | 181 |
| 471 | 20230727 | 120800 | 3473080900 | 50300 | 50500 | 50500 | 50300 | 176 |
| 472 | 20230727 | 120700 | 3464219600 | 50500 | 50400 | 50500 | 50400 | 311 |
| 473 | 20230727 | 120600 | 3448524400 | 50400 | 50300 | 50400 | 50300 | 114 |
| 474 | 20230727 | 120500 | 3442789800 | 50400 | 50400 | 50400 | 50400 | 132 |
| 475 | 20230727 | 120400 | 3436137000 | 50400 | 50300 | 50400 | 50300 | 35 |
| 476 | 20230727 | 120300 | 3434375300 | 50300 | 50200 | 50300 | 50200 | 8 |
| 477 | 20230727 | 120200 | 3433973600 | 50300 | 50300 | 50300 | 50300 | 4 |
| 478 | 20230727 | 120100 | 3433772400 | 50300 | 50500 | 50500 | 50300 | 91 |
| 479 | 20230727 | 120000 | 3429182900 | 50600 | 50500 | 50600 | 50500 | 21 |
| 480 | 20230727 | 115900 | 3428122000 | 50500 | 50500 | 50600 | 50500 | 156 |
| 481 | 20230727 | 115800 | 3420240300 | 50400 | 50400 | 50400 | 50400 | 159 |
| 482 | 20230727 | 115700 | 3412226700 | 50400 | 50300 | 50600 | 50200 | 175 |
| 483 | 20230727 | 115600 | 3403405900 | 50300 | 50300 | 50300 | 50300 | 1 |
| 484 | 20230727 | 115500 | 3403355600 | 50300 | 50200 | 50400 | 50200 | 156 |
| 485 | 20230727 | 115400 | 3395521400 | 50300 | 50400 | 50400 | 50200 | 98 |
| 486 | 20230727 | 115300 | 3390585600 | 50500 | 50500 | 50500 | 50500 | 10 |
| 487 | 20230727 | 115200 | 3390080600 | 50300 | 50400 | 50400 | 50300 | 50 |
| 488 | 20230727 | 115100 | 3387561000 | 50400 | 50300 | 50400 | 50200 | 70 |
| 489 | 20230727 | 115000 | 3384043000 | 50300 | 50500 | 50500 | 50300 | 684 |
| 490 | 20230727 | 114900 | 3349548400 | 50500 | 50500 | 50500 | 50500 | 104 |
| 491 | 20230727 | 114800 | 3344296400 | 50500 | 50600 | 50700 | 50500 | 443 |
| 492 | 20230727 | 114700 | 3321902500 | 50600 | 50600 | 50600 | 50600 | 26 |
| 493 | 20230727 | 114600 | 3320586900 | 50600 | 50600 | 50600 | 50600 | 14 |
| 494 | 20230727 | 114500 | 3319878500 | 50700 | 50600 | 50700 | 50600 | 356 |
| 495 | 20230727 | 114400 | 3301864800 | 50700 | 50700 | 50700 | 50700 | 423 |
| 496 | 20230727 | 114300 | 3280418700 | 50700 | 50800 | 50800 | 50700 | 66 |
| 497 | 20230727 | 114200 | 3277068500 | 50800 | 50700 | 50800 | 50700 | 32 |
| 498 | 20230727 | 114100 | 3275445600 | 50700 | 50700 | 50700 | 50700 | 28 |
| 499 | 20230727 | 114000 | 3274026000 | 50700 | 50800 | 50800 | 50700 | 46 |
| 500 | 20230727 | 113900 | 3271693500 | 50800 | 50800 | 50800 | 50800 | 101 |
| 501 | 20230727 | 113800 | 3266562700 | 50700 | 50700 | 50700 | 50700 | 13 |
| 502 | 20230727 | 113700 | 3265903600 | 50700 | 50700 | 50700 | 50600 | 125 |
| 503 | 20230727 | 113600 | 3259567900 | 50700 | 50700 | 50700 | 50600 | 16 |
| 504 | 20230727 | 113500 | 3258757000 | 50600 | 50600 | 50600 | 50600 | 44 |
| 505 | 20230727 | 113400 | 3256530600 | 50600 | 50500 | 50700 | 50500 | 45 |
| 506 | 20230727 | 113300 | 3254254000 | 50400 | 50300 | 50400 | 50300 | 115 |
| 507 | 20230727 | 113200 | 3248461200 | 50300 | 50400 | 50400 | 50300 | 217 |
| 508 | 20230727 | 113100 | 3237529200 | 50500 | 50600 | 50700 | 50500 | 907 |
| 509 | 20230727 | 113000 | 3191664100 | 50700 | 50700 | 50800 | 50600 | 244 |
| 510 | 20230727 | 112900 | 3179293100 | 50700 | 50700 | 50800 | 50700 | 193 |
| 511 | 20230727 | 112800 | 3169505000 | 50700 | 50800 | 50900 | 50700 | 744 |
| 512 | 20230727 | 112700 | 3131669400 | 50900 | 50900 | 50900 | 50800 | 298 |
| 513 | 20230727 | 112600 | 3116511500 | 50900 | 50900 | 50900 | 50900 | 63 |
| 514 | 20230727 | 112500 | 3113304800 | 50900 | 51000 | 51000 | 50900 | 1066 |
| 515 | 20230727 | 112400 | 3058973300 | 51000 | 50900 | 51000 | 50800 | 1077 |
| 516 | 20230727 | 112300 | 3004149700 | 50900 | 50900 | 50900 | 50900 | 388 |
| 517 | 20230727 | 112200 | 2984400500 | 50800 | 50700 | 50800 | 50700 | 263 |
| 518 | 20230727 | 112100 | 2971041600 | 50800 | 50600 | 50800 | 50500 | 208 |
| 519 | 20230727 | 112000 | 2960506000 | 50600 | 50600 | 50600 | 50500 | 2514 |
| 520 | 20230727 | 111900 | 2833382700 | 50700 | 50700 | 50800 | 50700 | 194 |
| 521 | 20230727 | 111800 | 2823543900 | 50800 | 50900 | 50900 | 50700 | 287 |
| 522 | 20230727 | 111700 | 2808982700 | 50900 | 50800 | 50900 | 50700 | 226 |
| 523 | 20230727 | 111600 | 2797511400 | 50900 | 51000 | 51000 | 50900 | 226 |
| 524 | 20230727 | 111500 | 2785999500 | 51000 | 50900 | 51000 | 50800 | 1205 |
| 525 | 20230727 | 111400 | 2724577100 | 50900 | 50700 | 50900 | 50700 | 444 |
| 526 | 20230727 | 111300 | 2701990900 | 50800 | 50800 | 50800 | 50800 | 40 |
| 527 | 20230727 | 111200 | 2699958900 | 50900 | 50900 | 50900 | 50800 | 172 |
| 528 | 20230727 | 111100 | 2691218600 | 50900 | 50900 | 51000 | 50900 | 91 |
| 529 | 20230727 | 111000 | 2686585700 | 50800 | 50800 | 50900 | 50800 | 268 |
| 530 | 20230727 | 110900 | 2672946800 | 50800 | 50800 | 50900 | 50800 | 471 |
| 531 | 20230727 | 110800 | 2649018100 | 50800 | 50800 | 50900 | 50700 | 123 |
| 532 | 20230727 | 110700 | 2642769900 | 50800 | 50800 | 50800 | 50700 | 83 |
| 533 | 20230727 | 110600 | 2638554600 | 50900 | 50600 | 51000 | 50600 | 2627 |
| 534 | 20230727 | 110500 | 2505162600 | 50500 | 50600 | 50700 | 50500 | 688 |
| 535 | 20230727 | 110400 | 2470348800 | 50500 | 50500 | 50500 | 50400 | 499 |
| 536 | 20230727 | 110300 | 2445151400 | 50600 | 50700 | 50700 | 50600 | 161 |
| 537 | 20230727 | 110200 | 2436995900 | 50600 | 50600 | 50700 | 50500 | 277 |
| 538 | 20230727 | 110100 | 2422979600 | 50600 | 50500 | 50600 | 50300 | 830 |
| 539 | 20230727 | 110000 | 2381161000 | 50500 | 50400 | 50500 | 50400 | 454 |
| 540 | 20230727 | 105900 | 2358245900 | 50400 | 50300 | 50400 | 50300 | 500 |
| 541 | 20230727 | 105800 | 2333071500 | 50200 | 50200 | 50200 | 50200 | 108 |
| 542 | 20230727 | 105700 | 2327649900 | 50200 | 50200 | 50200 | 50200 | 145 |
| 543 | 20230727 | 105600 | 2320370900 | 50200 | 50100 | 50200 | 50100 | 28 |
| 544 | 20230727 | 105500 | 2318966300 | 50200 | 49950 | 50200 | 49900 | 1097 |
| 545 | 20230727 | 105400 | 2263910800 | 50100 | 49900 | 50100 | 49900 | 149 |
| 546 | 20230727 | 105300 | 2256457900 | 49850 | 49850 | 49850 | 49850 | 45 |
| 547 | 20230727 | 105200 | 2254214650 | 49850 | 50000 | 50100 | 49850 | 50 |
| 548 | 20230727 | 105100 | 2251715100 | 50100 | 50100 | 50100 | 50100 | 41 |
| 549 | 20230727 | 105000 | 2249661000 | 50000 | 49850 | 50000 | 49850 | 905 |
| 550 | 20230727 | 104900 | 2204463950 | 49950 | 50100 | 50100 | 49900 | 634 |
| 551 | 20230727 | 104800 | 2172774450 | 50200 | 50100 | 50200 | 50000 | 479 |
| 552 | 20230727 | 104700 | 2148776550 | 50100 | 50200 | 50200 | 50100 | 267 |
| 553 | 20230727 | 104600 | 2135398150 | 50200 | 50200 | 50300 | 50100 | 456 |
| 554 | 20230727 | 104500 | 2112486150 | 50100 | 50000 | 50100 | 50000 | 148 |
| 555 | 20230727 | 104400 | 2105071550 | 50100 | 50000 | 50100 | 50000 | 71 |
| 556 | 20230727 | 104300 | 2101519050 | 50100 | 49950 | 50100 | 49950 | 104 |
| 557 | 20230727 | 104200 | 2096309700 | 49950 | 50200 | 50200 | 49950 | 138 |
| 558 | 20230727 | 104100 | 2089409650 | 50000 | 49950 | 50200 | 49950 | 1453 |
| 559 | 20230727 | 104000 | 2016670900 | 49900 | 49600 | 49900 | 49550 | 462 |
| 560 | 20230727 | 103900 | 1993634400 | 49550 | 49500 | 49550 | 49500 | 170 |
| 561 | 20230727 | 103800 | 1985214200 | 49500 | 49500 | 49500 | 49500 | 71 |
| 562 | 20230727 | 103700 | 1981699700 | 49500 | 49550 | 49550 | 49500 | 118 |
| 563 | 20230727 | 103600 | 1975853150 | 49550 | 49700 | 49700 | 49550 | 257 |
| 564 | 20230727 | 103500 | 1963084250 | 49700 | 49650 | 49700 | 49550 | 562 |
| 565 | 20230727 | 103400 | 1935183700 | 49600 | 49800 | 49800 | 49600 | 901 |
| 566 | 20230727 | 103300 | 1890394650 | 49800 | 49850 | 49850 | 49800 | 128 |
| 567 | 20230727 | 103200 | 1884015050 | 49850 | 49850 | 49900 | 49850 | 167 |
| 568 | 20230727 | 103100 | 1875685950 | 49850 | 49750 | 49850 | 49750 | 327 |
| 569 | 20230727 | 103000 | 1859401400 | 49750 | 49750 | 49800 | 49700 | 47 |
| 570 | 20230727 | 102900 | 1857063050 | 49700 | 49750 | 49750 | 49700 | 104 |
| 571 | 20230727 | 102800 | 1851889850 | 49750 | 49750 | 49800 | 49750 | 62 |
| 572 | 20230727 | 102700 | 1848805000 | 49700 | 49650 | 49700 | 49650 | 72 |
| 573 | 20230727 | 102600 | 1845227200 | 49650 | 49600 | 49650 | 49600 | 14 |
| 574 | 20230727 | 102500 | 1844532150 | 49600 | 49650 | 49650 | 49600 | 14 |
| 575 | 20230727 | 102400 | 1843837450 | 49700 | 49550 | 49700 | 49550 | 35 |
| 576 | 20230727 | 102300 | 1842101100 | 49550 | 49650 | 49650 | 49550 | 47 |
| 577 | 20230727 | 102200 | 1839769850 | 49700 | 49700 | 49700 | 49650 | 178 |
| 578 | 20230727 | 102100 | 1830923300 | 49700 | 49500 | 49800 | 49500 | 244 |
| 579 | 20230727 | 102000 | 1818803850 | 49500 | 49500 | 49650 | 49500 | 229 |
| 580 | 20230727 | 101900 | 1807453700 | 49450 | 49400 | 49500 | 49400 | 37 |
| 581 | 20230727 | 101800 | 1805623050 | 49400 | 49300 | 49400 | 49300 | 59 |
| 582 | 20230727 | 101700 | 1802709650 | 49300 | 49550 | 49550 | 49300 | 153 |
| 583 | 20230727 | 101600 | 1795129500 | 49550 | 49500 | 49600 | 49500 | 605 |
| 584 | 20230727 | 101500 | 1765147600 | 49550 | 49350 | 49550 | 49300 | 648 |
| 585 | 20230727 | 101400 | 1733097500 | 49350 | 49350 | 49350 | 49350 | 83 |
| 586 | 20230727 | 101300 | 1729001450 | 49350 | 49400 | 49400 | 49350 | 196 |
| 587 | 20230727 | 101200 | 1719328700 | 49350 | 49250 | 49350 | 49200 | 83 |
| 588 | 20230727 | 101100 | 1715239300 | 49300 | 49150 | 49350 | 49100 | 235 |
| 589 | 20230727 | 101000 | 1703674400 | 49150 | 49150 | 49150 | 49100 | 41 |
| 590 | 20230727 | 100900 | 1701659400 | 49150 | 49200 | 49200 | 49100 | 92 |
| 591 | 20230727 | 100800 | 1697135100 | 49200 | 49150 | 49250 | 49050 | 163 |
| 592 | 20230727 | 100700 | 1689116250 | 49050 | 49050 | 49150 | 49050 | 173 |
| 593 | 20230727 | 100600 | 1680623100 | 49000 | 48950 | 49000 | 48850 | 1139 |
| 594 | 20230727 | 100500 | 1624922250 | 48900 | 48950 | 48950 | 48900 | 58 |
| 595 | 20230727 | 100400 | 1622085250 | 48950 | 48900 | 48950 | 48900 | 46 |
| 596 | 20230727 | 100300 | 1619835800 | 48900 | 49100 | 49100 | 48900 | 1195 |
| 597 | 20230727 | 100200 | 1561286250 | 49100 | 49150 | 49150 | 49100 | 386 |
| 598 | 20230727 | 100100 | 1542326950 | 49200 | 49100 | 49200 | 49100 | 219 |
| 599 | 20230727 | 100000 | 1531569400 | 49100 | 49200 | 49200 | 49100 | 453 |
| 600 | 20230727 | 095900 | 1509283900 | 49250 | 49350 | 49350 | 49250 | 258 |
| 601 | 20230727 | 095800 | 1496576550 | 49350 | 49250 | 49350 | 49250 | 9 |
| 602 | 20230727 | 095700 | 1496133200 | 49250 | 49300 | 49350 | 49250 | 123 |
| 603 | 20230727 | 095600 | 1490069100 | 49250 | 49250 | 49300 | 49250 | 20 |
| 604 | 20230727 | 095500 | 1489083800 | 49300 | 49300 | 49400 | 49250 | 547 |
| 605 | 20230727 | 095400 | 1462122800 | 49350 | 49350 | 49350 | 49300 | 145 |
| 606 | 20230727 | 095300 | 1454967600 | 49300 | 49350 | 49350 | 49300 | 269 |
| 607 | 20230727 | 095200 | 1441699950 | 49400 | 49400 | 49450 | 49400 | 37 |
| 608 | 20230727 | 095100 | 1439871900 | 49400 | 49350 | 49550 | 49350 | 255 |
| 609 | 20230727 | 095000 | 1427274200 | 49350 | 49300 | 49350 | 49300 | 895 |
| 610 | 20230727 | 094900 | 1383148100 | 49300 | 49550 | 49550 | 49300 | 1212 |
| 611 | 20230727 | 094800 | 1323287350 | 49550 | 49550 | 49550 | 49500 | 289 |
| 612 | 20230727 | 094700 | 1308968000 | 49550 | 49550 | 49650 | 49550 | 185 |
| 613 | 20230727 | 094600 | 1299790950 | 49650 | 49600 | 49650 | 49450 | 247 |
| 614 | 20230727 | 094500 | 1287555050 | 49600 | 50000 | 50000 | 49600 | 1493 |
| 615 | 20230727 | 094400 | 1213154750 | 50000 | 49900 | 50000 | 49850 | 142 |
| 616 | 20230727 | 094300 | 1206064450 | 49950 | 49950 | 50100 | 49950 | 361 |
| 617 | 20230727 | 094200 | 1188011150 | 49950 | 50100 | 50100 | 49950 | 188 |
| 618 | 20230727 | 094100 | 1178608800 | 50200 | 49750 | 50200 | 49750 | 1260 |
| 619 | 20230727 | 094000 | 1115526200 | 49900 | 49750 | 49900 | 49700 | 95 |
| 620 | 20230727 | 093900 | 1110793050 | 49900 | 49750 | 49900 | 49750 | 240 |
| 621 | 20230727 | 093800 | 1098838150 | 49800 | 49550 | 49850 | 49500 | 351 |
| 622 | 20230727 | 093700 | 1081393900 | 49450 | 49450 | 49800 | 49400 | 782 |
| 623 | 20230727 | 093600 | 1042701800 | 49550 | 49550 | 49650 | 49300 | 1157 |
| 624 | 20230727 | 093500 | 985470000 | 49550 | 49650 | 49650 | 49550 | 464 |
| 625 | 20230727 | 093400 | 962471450 | 49650 | 49800 | 49850 | 49650 | 432 |
| 626 | 20230727 | 093300 | 940992050 | 49750 | 49750 | 49900 | 49700 | 665 |
| 627 | 20230727 | 093200 | 907909400 | 49850 | 49850 | 50000 | 49850 | 195 |
| 628 | 20230727 | 093100 | 898180850 | 50000 | 49850 | 50000 | 49850 | 196 |
| 629 | 20230727 | 093000 | 888408150 | 49750 | 49850 | 49950 | 49700 | 329 |
| 630 | 20230727 | 092900 | 872032000 | 50000 | 49800 | 50000 | 49800 | 48 |
| 631 | 20230727 | 092800 | 869636000 | 49800 | 50000 | 50000 | 49800 | 65 |
| 632 | 20230727 | 092700 | 866392700 | 49800 | 49750 | 49900 | 49750 | 960 |
| 633 | 20230727 | 092600 | 818570150 | 49750 | 50000 | 50000 | 49700 | 235 |
| 634 | 20230727 | 092500 | 806842850 | 49800 | 49850 | 49850 | 49750 | 184 |
| 635 | 20230727 | 092400 | 797679500 | 49950 | 49700 | 49950 | 49700 | 944 |
| 636 | 20230727 | 092300 | 750648550 | 49700 | 49700 | 49800 | 49600 | 610 |
| 637 | 20230727 | 092200 | 720341350 | 49750 | 49950 | 49950 | 49650 | 648 |
| 638 | 20230727 | 092100 | 688093050 | 49950 | 50000 | 50100 | 49950 | 127 |
| 639 | 20230727 | 092000 | 681738500 | 50100 | 50200 | 50200 | 49800 | 1615 |
| 640 | 20230727 | 091900 | 601204350 | 50100 | 50100 | 50100 | 50000 | 54 |
| 641 | 20230727 | 091800 | 598499250 | 50000 | 50200 | 50300 | 50000 | 307 |
| 642 | 20230727 | 091700 | 583105450 | 50200 | 50300 | 50300 | 50200 | 80 |
| 643 | 20230727 | 091600 | 579085250 | 50100 | 50200 | 50300 | 50100 | 141 |
| 644 | 20230727 | 091500 | 572004950 | 50300 | 50000 | 50500 | 50000 | 1852 |
| 645 | 20230727 | 091400 | 478793850 | 50000 | 49850 | 50100 | 49850 | 863 |
| 646 | 20230727 | 091300 | 435642450 | 49900 | 50000 | 50100 | 49900 | 1170 |
| 647 | 20230727 | 091200 | 377120600 | 50000 | 50000 | 50100 | 49900 | 589 |
| 648 | 20230727 | 091100 | 347620400 | 50000 | 49650 | 50000 | 49550 | 407 |
| 649 | 20230727 | 091000 | 327361000 | 49650 | 49750 | 49950 | 49500 | 811 |
| 650 | 20230727 | 090900 | 286976450 | 49750 | 49850 | 49850 | 49750 | 351 |
| 651 | 20230727 | 090800 | 269507800 | 49850 | 49900 | 50200 | 49850 | 692 |
| 652 | 20230727 | 090700 | 234857500 | 49900 | 50000 | 50100 | 49900 | 618 |
| 653 | 20230727 | 090600 | 203960950 | 49900 | 50000 | 50000 | 49900 | 663 |
| 654 | 20230727 | 090500 | 170839850 | 50000 | 49700 | 50100 | 49700 | 1171 |
| 655 | 20230727 | 090400 | 112375900 | 49650 | 49650 | 49650 | 49450 | 229 |
| 656 | 20230727 | 090300 | 101029000 | 49700 | 49900 | 50100 | 49700 | 482 |
| 657 | 20230727 | 090200 | 76995500 | 49900 | 49700 | 49900 | 49650 | 352 |
| 658 | 20230727 | 090100 | 59475450 | 49750 | 49600 | 49950 | 49450 | 827 |
| 659 | 20230727 | 090000 | 18300600 | 49200 | 49200 | 49250 | 49100 | 372 |