36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 195700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 21061 |
| 3 | 20230726 | 195600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20230726 | 195500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20230726 | 195400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20230726 | 195300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20230726 | 195200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20230726 | 195100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20230726 | 195000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20230726 | 194900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20230726 | 194800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20230726 | 194700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20230726 | 194600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20230726 | 194500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20230726 | 194400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20230726 | 194300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20230726 | 194200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20230726 | 194100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20230726 | 194000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20230726 | 193900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20230726 | 193800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20230726 | 193700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20230726 | 193600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20230726 | 193500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20230726 | 193400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20230726 | 193300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20230726 | 193200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20230726 | 193100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20230726 | 193000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20230726 | 192900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20230726 | 192800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20230726 | 192700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 21061 |
| 33 | 20230726 | 192600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20230726 | 192500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20230726 | 192400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20230726 | 192300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20230726 | 192200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20230726 | 192100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20230726 | 192000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20230726 | 191900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20230726 | 191800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20230726 | 191700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20230726 | 191600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20230726 | 191500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20230726 | 191400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20230726 | 191300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20230726 | 191200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20230726 | 191100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20230726 | 191000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20230726 | 190900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20230726 | 190800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20230726 | 190700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20230726 | 190600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20230726 | 190500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20230726 | 190400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20230726 | 190300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20230726 | 190200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20230726 | 190100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20230726 | 190000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20230726 | 185900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20230726 | 185800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20230726 | 185700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 21061 |
| 63 | 20230726 | 185600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20230726 | 185500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20230726 | 185400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20230726 | 185300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20230726 | 185200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20230726 | 185100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20230726 | 185000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20230726 | 184900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20230726 | 184800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20230726 | 184700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20230726 | 184600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20230726 | 184500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20230726 | 184400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20230726 | 184300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20230726 | 184200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20230726 | 184100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20230726 | 184000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20230726 | 183900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20230726 | 183800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20230726 | 183700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20230726 | 183600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20230726 | 183500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20230726 | 183400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20230726 | 183300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20230726 | 183200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20230726 | 183100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20230726 | 183000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20230726 | 182900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20230726 | 182800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20230726 | 182700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 21061 |
| 93 | 20230726 | 182600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20230726 | 182500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20230726 | 182400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20230726 | 182300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20230726 | 182200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20230726 | 182100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20230726 | 182000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20230726 | 181900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20230726 | 181800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20230726 | 181700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20230726 | 181600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20230726 | 181500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20230726 | 181400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20230726 | 181300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20230726 | 181200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20230726 | 181100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20230726 | 181000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20230726 | 180900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20230726 | 180800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20230726 | 180700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20230726 | 180600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20230726 | 180500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20230726 | 180400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20230726 | 180300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20230726 | 180200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20230726 | 180100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20230726 | 180000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20230726 | 175900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20230726 | 175800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20230726 | 175700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 21061 |
| 123 | 20230726 | 175600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20230726 | 175500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20230726 | 175400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20230726 | 175300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20230726 | 175200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20230726 | 175100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20230726 | 175000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20230726 | 174900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20230726 | 174800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20230726 | 174700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20230726 | 174600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20230726 | 174500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20230726 | 174400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20230726 | 174300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20230726 | 174200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20230726 | 174100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20230726 | 174000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20230726 | 173900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20230726 | 173800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20230726 | 173700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20230726 | 173600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20230726 | 173500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20230726 | 173400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20230726 | 173300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20230726 | 173200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20230726 | 173100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20230726 | 173000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20230726 | 172900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20230726 | 172800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20230726 | 172700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 21061 |
| 153 | 20230726 | 172600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20230726 | 172500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20230726 | 172400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20230726 | 172300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20230726 | 172200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20230726 | 172100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20230726 | 172000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20230726 | 171900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20230726 | 171800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20230726 | 171700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20230726 | 171600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20230726 | 171500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20230726 | 171400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20230726 | 171300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20230726 | 171200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20230726 | 171100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20230726 | 171000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20230726 | 170900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20230726 | 170800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20230726 | 170700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20230726 | 170600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20230726 | 170500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20230726 | 170400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20230726 | 170300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20230726 | 170200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20230726 | 170100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20230726 | 170000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20230726 | 165900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20230726 | 165800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20230726 | 165700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 21061 |
| 183 | 20230726 | 165600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20230726 | 165500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20230726 | 165400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20230726 | 165300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20230726 | 165200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20230726 | 165100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20230726 | 165000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20230726 | 164900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20230726 | 164800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20230726 | 164700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20230726 | 164600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20230726 | 164500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20230726 | 164400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20230726 | 164300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20230726 | 164200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20230726 | 164100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20230726 | 164000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20230726 | 163900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20230726 | 163800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20230726 | 163700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20230726 | 163600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20230726 | 163500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20230726 | 163400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20230726 | 163300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20230726 | 163200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20230726 | 163100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20230726 | 163000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20230726 | 162900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20230726 | 162800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20230726 | 162700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 21061 |
| 213 | 20230726 | 162600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20230726 | 162500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20230726 | 162400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20230726 | 162300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20230726 | 162200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20230726 | 162100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20230726 | 162000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20230726 | 161900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20230726 | 161800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20230726 | 161700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20230726 | 161600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20230726 | 161500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20230726 | 161400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20230726 | 161300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20230726 | 161200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20230726 | 161100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20230726 | 161000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20230726 | 160900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20230726 | 160800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20230726 | 160700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20230726 | 160600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20230726 | 160500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20230726 | 160400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20230726 | 160300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20230726 | 160200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20230726 | 160100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20230726 | 160000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20230726 | 155900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20230726 | 155800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20230726 | 155700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 21061 |
| 243 | 20230726 | 155600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20230726 | 155500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20230726 | 155400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20230726 | 155300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20230726 | 155200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20230726 | 155100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20230726 | 155000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20230726 | 154900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 251 | 20230726 | 154800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 252 | 20230726 | 154700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 253 | 20230726 | 154600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 254 | 20230726 | 154500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 255 | 20230726 | 154400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 256 | 20230726 | 154300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 257 | 20230726 | 154200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 258 | 20230726 | 154100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 259 | 20230726 | 154000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 260 | 20230726 | 153900 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 261 | 20230726 | 153800 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20230726 | 153700 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 263 | 20230726 | 153600 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 264 | 20230726 | 153500 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 265 | 20230726 | 153400 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 266 | 20230726 | 153300 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 267 | 20230726 | 153200 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 268 | 20230726 | 153100 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 269 | 20230726 | 153000 | 42221323600 | 47950 | 47950 | 47950 | 47950 | 21061 |
| 270 | 20230726 | 152900 | 41211448650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 271 | 20230726 | 152800 | 41211448650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 272 | 20230726 | 152700 | 41211448650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 273 | 20230726 | 152600 | 41211448650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 274 | 20230726 | 152500 | 41211448650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20230726 | 152400 | 41211448650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20230726 | 152300 | 41211448650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20230726 | 152200 | 41211448650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20230726 | 152100 | 41211448650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20230726 | 152000 | 41211448650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20230726 | 151900 | 41211448650 | 47950 | 48000 | 48100 | 47950 | 3069 |
| 281 | 20230726 | 151800 | 41064004800 | 48050 | 48050 | 48100 | 48000 | 4184 |
| 282 | 20230726 | 151700 | 40862957700 | 48050 | 48000 | 48050 | 47950 | 4021 |
| 283 | 20230726 | 151600 | 40669969950 | 48000 | 47950 | 48000 | 47900 | 3139 |
| 284 | 20230726 | 151500 | 40519402550 | 47950 | 47850 | 47950 | 47850 | 2101 |
| 285 | 20230726 | 151400 | 40418697600 | 47900 | 47900 | 47900 | 47850 | 2564 |
| 286 | 20230726 | 151300 | 40295884300 | 47900 | 47800 | 47900 | 47800 | 2157 |
| 287 | 20230726 | 151200 | 40192668850 | 47850 | 47850 | 47900 | 47800 | 4914 |
| 288 | 20230726 | 151100 | 39957623550 | 47900 | 47950 | 48000 | 47850 | 8819 |
| 289 | 20230726 | 151000 | 39534868400 | 48000 | 47950 | 48000 | 47950 | 1112 |
| 290 | 20230726 | 150900 | 39481509850 | 47950 | 47900 | 47950 | 47850 | 8462 |
| 291 | 20230726 | 150800 | 39075987850 | 47900 | 47800 | 47900 | 47800 | 3208 |
| 292 | 20230726 | 150700 | 38922468300 | 47850 | 47900 | 47950 | 47800 | 2651 |
| 293 | 20230726 | 150600 | 38795618400 | 47900 | 47750 | 47950 | 47750 | 4087 |
| 294 | 20230726 | 150500 | 38600025800 | 47800 | 47800 | 47800 | 47750 | 2315 |
| 295 | 20230726 | 150400 | 38489406500 | 47800 | 47800 | 47800 | 47700 | 1629 |
| 296 | 20230726 | 150300 | 38411596800 | 47800 | 47700 | 47800 | 47700 | 2393 |
| 297 | 20230726 | 150200 | 38297356100 | 47750 | 47850 | 47850 | 47700 | 6215 |
| 298 | 20230726 | 150100 | 38000457700 | 47850 | 47900 | 47900 | 47800 | 2606 |
| 299 | 20230726 | 150000 | 37875760600 | 47900 | 47900 | 47950 | 47900 | 4160 |
| 300 | 20230726 | 145900 | 37676442350 | 47950 | 47850 | 47950 | 47800 | 3455 |
| 301 | 20230726 | 145800 | 37511032350 | 47850 | 47850 | 47850 | 47800 | 2163 |
| 302 | 20230726 | 145700 | 37407563950 | 47850 | 47850 | 47850 | 47800 | 1551 |
| 303 | 20230726 | 145600 | 37333396150 | 47850 | 47850 | 47850 | 47800 | 1586 |
| 304 | 20230726 | 145500 | 37257534150 | 47850 | 47850 | 47850 | 47800 | 1807 |
| 305 | 20230726 | 145400 | 37171102500 | 47850 | 47800 | 47850 | 47750 | 2036 |
| 306 | 20230726 | 145300 | 37073796850 | 47800 | 47800 | 47800 | 47750 | 1202 |
| 307 | 20230726 | 145200 | 37016363700 | 47800 | 47800 | 47800 | 47750 | 1728 |
| 308 | 20230726 | 145100 | 36933810100 | 47800 | 47900 | 47900 | 47800 | 4533 |
| 309 | 20230726 | 145000 | 36717068200 | 47900 | 47900 | 47900 | 47850 | 3423 |
| 310 | 20230726 | 144900 | 36553208150 | 47900 | 47900 | 47950 | 47850 | 3050 |
| 311 | 20230726 | 144800 | 36407139600 | 47900 | 47850 | 47900 | 47800 | 2113 |
| 312 | 20230726 | 144700 | 36306004850 | 47850 | 47850 | 47900 | 47800 | 1533 |
| 313 | 20230726 | 144600 | 36232681750 | 47850 | 47850 | 47900 | 47800 | 2070 |
| 314 | 20230726 | 144500 | 36133625850 | 47850 | 47850 | 47850 | 47800 | 1645 |
| 315 | 20230726 | 144400 | 36054947800 | 47850 | 47800 | 47900 | 47750 | 2744 |
| 316 | 20230726 | 144300 | 35923675050 | 47850 | 47750 | 47850 | 47750 | 1557 |
| 317 | 20230726 | 144200 | 35849261400 | 47800 | 47750 | 47850 | 47750 | 1724 |
| 318 | 20230726 | 144100 | 35766879800 | 47800 | 47800 | 47800 | 47750 | 1971 |
| 319 | 20230726 | 144000 | 35672721500 | 47800 | 47750 | 47800 | 47700 | 2512 |
| 320 | 20230726 | 143900 | 35552722350 | 47700 | 47800 | 47800 | 47700 | 1326 |
| 321 | 20230726 | 143800 | 35489381300 | 47800 | 47750 | 47800 | 47700 | 1858 |
| 322 | 20230726 | 143700 | 35400692000 | 47750 | 47750 | 47750 | 47700 | 1299 |
| 323 | 20230726 | 143600 | 35338692050 | 47750 | 47800 | 47800 | 47700 | 2935 |
| 324 | 20230726 | 143500 | 35198478000 | 47800 | 47800 | 47800 | 47700 | 3282 |
| 325 | 20230726 | 143400 | 35041673150 | 47850 | 47800 | 47850 | 47750 | 1239 |
| 326 | 20230726 | 143300 | 34982448500 | 47800 | 47850 | 47850 | 47750 | 1829 |
| 327 | 20230726 | 143200 | 34895008350 | 47800 | 47800 | 47850 | 47750 | 1871 |
| 328 | 20230726 | 143100 | 34805566750 | 47800 | 47700 | 47850 | 47700 | 2252 |
| 329 | 20230726 | 143000 | 34697980400 | 47700 | 47750 | 47800 | 47700 | 2229 |
| 330 | 20230726 | 142900 | 34591606850 | 47750 | 47750 | 47800 | 47700 | 1993 |
| 331 | 20230726 | 142800 | 34496416300 | 47750 | 47650 | 47800 | 47650 | 2496 |
| 332 | 20230726 | 142700 | 34377316150 | 47700 | 47650 | 47750 | 47650 | 1811 |
| 333 | 20230726 | 142600 | 34290915950 | 47700 | 47650 | 47700 | 47600 | 1700 |
| 334 | 20230726 | 142500 | 34209919100 | 47650 | 47650 | 47700 | 47600 | 1991 |
| 335 | 20230726 | 142400 | 34115052050 | 47650 | 47650 | 47650 | 47500 | 3368 |
| 336 | 20230726 | 142300 | 33954649600 | 47650 | 47600 | 47650 | 47500 | 2051 |
| 337 | 20230726 | 142200 | 33857064300 | 47550 | 47500 | 47600 | 47450 | 2149 |
| 338 | 20230726 | 142100 | 33754921050 | 47500 | 47450 | 47550 | 47400 | 1693 |
| 339 | 20230726 | 142000 | 33674521200 | 47550 | 47450 | 47550 | 47400 | 2123 |
| 340 | 20230726 | 141900 | 33573760850 | 47450 | 47450 | 47500 | 47400 | 1528 |
| 341 | 20230726 | 141800 | 33501251050 | 47450 | 47400 | 47450 | 47300 | 3657 |
| 342 | 20230726 | 141700 | 33328029000 | 47400 | 47450 | 47450 | 47350 | 2287 |
| 343 | 20230726 | 141600 | 33219659150 | 47450 | 47450 | 47500 | 47400 | 2912 |
| 344 | 20230726 | 141500 | 33081532300 | 47450 | 47450 | 47500 | 47450 | 2009 |
| 345 | 20230726 | 141400 | 32986150100 | 47500 | 47550 | 47550 | 47400 | 3650 |
| 346 | 20230726 | 141300 | 32812799650 | 47550 | 47650 | 47650 | 47500 | 1566 |
| 347 | 20230726 | 141200 | 32738272500 | 47650 | 47550 | 47650 | 47450 | 1640 |
| 348 | 20230726 | 141100 | 32660333350 | 47550 | 47650 | 47650 | 47400 | 3362 |
| 349 | 20230726 | 141000 | 32500348900 | 47650 | 47450 | 47650 | 47450 | 4462 |
| 350 | 20230726 | 140900 | 32288190650 | 47450 | 47500 | 47550 | 47400 | 1787 |
| 351 | 20230726 | 140800 | 32203334450 | 47500 | 47450 | 47500 | 47400 | 2887 |
| 352 | 20230726 | 140700 | 32066320300 | 47450 | 47400 | 47450 | 47350 | 2020 |
| 353 | 20230726 | 140600 | 31970560700 | 47350 | 47400 | 47450 | 47350 | 2544 |
| 354 | 20230726 | 140500 | 31849975600 | 47300 | 47450 | 47450 | 47300 | 2080 |
| 355 | 20230726 | 140400 | 31751494250 | 47450 | 47550 | 47550 | 47200 | 2211 |
| 356 | 20230726 | 140300 | 31646807700 | 47500 | 47200 | 47600 | 47150 | 2281 |
| 357 | 20230726 | 140200 | 31538954450 | 47200 | 47250 | 47400 | 47150 | 3129 |
| 358 | 20230726 | 140100 | 31391105400 | 47300 | 47100 | 47300 | 47050 | 3915 |
| 359 | 20230726 | 140000 | 31206649650 | 47050 | 47150 | 47200 | 47000 | 4214 |
| 360 | 20230726 | 135900 | 31008144250 | 47150 | 47250 | 47300 | 47150 | 2401 |
| 361 | 20230726 | 135800 | 30894760600 | 47300 | 47250 | 47300 | 47250 | 536 |
| 362 | 20230726 | 135700 | 30869421600 | 47250 | 47400 | 47500 | 47200 | 4561 |
| 363 | 20230726 | 135600 | 30653686300 | 47350 | 47450 | 47550 | 47350 | 3928 |
| 364 | 20230726 | 135500 | 30467299850 | 47500 | 47400 | 47600 | 47350 | 5580 |
| 365 | 20230726 | 135400 | 30202525450 | 47500 | 47550 | 47550 | 47450 | 3883 |
| 366 | 20230726 | 135300 | 30018085150 | 47550 | 47550 | 47650 | 47400 | 4523 |
| 367 | 20230726 | 135200 | 29802932150 | 47600 | 47350 | 47650 | 47250 | 8555 |
| 368 | 20230726 | 135100 | 29396818500 | 47300 | 47350 | 47350 | 47300 | 1730 |
| 369 | 20230726 | 135000 | 29314947150 | 47300 | 47300 | 47350 | 47250 | 1800 |
| 370 | 20230726 | 134900 | 29229819500 | 47300 | 47350 | 47400 | 47250 | 1452 |
| 371 | 20230726 | 134800 | 29161119950 | 47350 | 47350 | 47400 | 47300 | 1795 |
| 372 | 20230726 | 134700 | 29076125950 | 47300 | 47400 | 47400 | 47300 | 3007 |
| 373 | 20230726 | 134600 | 28933752700 | 47400 | 47400 | 47500 | 47300 | 1276 |
| 374 | 20230726 | 134500 | 28873343600 | 47300 | 47450 | 47650 | 47300 | 2796 |
| 375 | 20230726 | 134400 | 28740513050 | 47350 | 47250 | 47450 | 47250 | 3365 |
| 376 | 20230726 | 134300 | 28581131650 | 47200 | 47200 | 47350 | 47150 | 2595 |
| 377 | 20230726 | 134200 | 28458563950 | 47200 | 47250 | 47250 | 47150 | 2450 |
| 378 | 20230726 | 134100 | 28342935500 | 47250 | 47350 | 47400 | 47200 | 3257 |
| 379 | 20230726 | 134000 | 28188901400 | 47400 | 47500 | 47500 | 47400 | 3487 |
| 380 | 20230726 | 133900 | 28023434700 | 47500 | 47600 | 47600 | 47500 | 2612 |
| 381 | 20230726 | 133800 | 27899336800 | 47650 | 47600 | 47700 | 47550 | 2921 |
| 382 | 20230726 | 133700 | 27760291400 | 47650 | 47550 | 47700 | 47500 | 3662 |
| 383 | 20230726 | 133600 | 27585909900 | 47600 | 47450 | 47650 | 47450 | 4684 |
| 384 | 20230726 | 133500 | 27363087200 | 47550 | 47450 | 47600 | 47400 | 4863 |
| 385 | 20230726 | 133400 | 27132077000 | 47400 | 47400 | 47450 | 47400 | 2443 |
| 386 | 20230726 | 133300 | 27016197100 | 47450 | 47350 | 47450 | 47350 | 1812 |
| 387 | 20230726 | 133200 | 26930339850 | 47350 | 47300 | 47450 | 47300 | 3202 |
| 388 | 20230726 | 133100 | 26778581500 | 47350 | 47300 | 47350 | 47300 | 1072 |
| 389 | 20230726 | 133000 | 26727859600 | 47300 | 47350 | 47350 | 47300 | 1429 |
| 390 | 20230726 | 132900 | 26660222450 | 47350 | 47350 | 47400 | 47300 | 2868 |
| 391 | 20230726 | 132800 | 26524550400 | 47350 | 47350 | 47400 | 47250 | 2536 |
| 392 | 20230726 | 132700 | 26404504900 | 47350 | 47350 | 47450 | 47300 | 3122 |
| 393 | 20230726 | 132600 | 26256764000 | 47350 | 47250 | 47350 | 47250 | 1071 |
| 394 | 20230726 | 132500 | 26206114700 | 47250 | 47300 | 47450 | 47200 | 3216 |
| 395 | 20230726 | 132400 | 26053964050 | 47300 | 47100 | 47500 | 47100 | 6977 |
| 396 | 20230726 | 132300 | 25724056200 | 47150 | 47000 | 47150 | 47000 | 2568 |
| 397 | 20230726 | 132200 | 25603225800 | 47000 | 47050 | 47050 | 47000 | 1597 |
| 398 | 20230726 | 132100 | 25528119900 | 47050 | 47000 | 47050 | 47000 | 1917 |
| 399 | 20230726 | 132000 | 25438003650 | 47000 | 47050 | 47050 | 47000 | 2617 |
| 400 | 20230726 | 131900 | 25314979450 | 47050 | 47050 | 47100 | 47000 | 895 |
| 401 | 20230726 | 131800 | 25272905000 | 47050 | 47050 | 47100 | 47000 | 1832 |
| 402 | 20230726 | 131700 | 25186719350 | 47050 | 47100 | 47150 | 47000 | 1967 |
| 403 | 20230726 | 131600 | 25094124200 | 47100 | 47000 | 47150 | 47000 | 975 |
| 404 | 20230726 | 131500 | 25048256200 | 47000 | 47000 | 47050 | 46950 | 1586 |
| 405 | 20230726 | 131400 | 24973727750 | 47050 | 47000 | 47150 | 47000 | 726 |
| 406 | 20230726 | 131300 | 24939591300 | 47000 | 47050 | 47150 | 47000 | 1160 |
| 407 | 20230726 | 131200 | 24885000650 | 47150 | 46950 | 47150 | 46900 | 2517 |
| 408 | 20230726 | 131100 | 24766819250 | 46950 | 47000 | 47000 | 46900 | 2611 |
| 409 | 20230726 | 131000 | 24644262800 | 47000 | 47000 | 47100 | 46900 | 1858 |
| 410 | 20230726 | 130900 | 24557010750 | 47000 | 47000 | 47000 | 46900 | 2420 |
| 411 | 20230726 | 130800 | 24443377700 | 47000 | 46950 | 47100 | 46850 | 3280 |
| 412 | 20230726 | 130700 | 24289417950 | 46950 | 46950 | 47000 | 46900 | 3705 |
| 413 | 20230726 | 130600 | 24115488200 | 47000 | 47050 | 47050 | 46950 | 1142 |
| 414 | 20230726 | 130500 | 24061817000 | 47000 | 47050 | 47100 | 47000 | 3329 |
| 415 | 20230726 | 130400 | 23905226800 | 47100 | 47100 | 47100 | 47050 | 1150 |
| 416 | 20230726 | 130300 | 23851072400 | 47100 | 47100 | 47150 | 47050 | 2195 |
| 417 | 20230726 | 130200 | 23747716350 | 47050 | 47050 | 47100 | 47000 | 946 |
| 418 | 20230726 | 130100 | 23703205100 | 47000 | 47100 | 47100 | 47000 | 1155 |
| 419 | 20230726 | 130000 | 23648869900 | 47100 | 47100 | 47100 | 47050 | 2517 |
| 420 | 20230726 | 125900 | 23530429350 | 47100 | 47100 | 47150 | 47050 | 1785 |
| 421 | 20230726 | 125800 | 23446357250 | 47100 | 47050 | 47100 | 47000 | 1286 |
| 422 | 20230726 | 125700 | 23385845100 | 47100 | 47100 | 47100 | 47050 | 569 |
| 423 | 20230726 | 125600 | 23359071900 | 47050 | 47050 | 47100 | 47000 | 818 |
| 424 | 20230726 | 125500 | 23320606350 | 47050 | 47050 | 47050 | 47000 | 888 |
| 425 | 20230726 | 125400 | 23278861050 | 47000 | 47000 | 47050 | 46950 | 984 |
| 426 | 20230726 | 125300 | 23232617850 | 47000 | 47050 | 47050 | 46950 | 1717 |
| 427 | 20230726 | 125200 | 23151939400 | 47050 | 47050 | 47100 | 47000 | 3303 |
| 428 | 20230726 | 125100 | 22996647450 | 47050 | 47050 | 47050 | 47000 | 854 |
| 429 | 20230726 | 125000 | 22956501450 | 47050 | 47050 | 47050 | 47000 | 1217 |
| 430 | 20230726 | 124900 | 22899268850 | 47050 | 47100 | 47100 | 47050 | 1122 |
| 431 | 20230726 | 124800 | 22846467800 | 47100 | 47050 | 47100 | 47000 | 1350 |
| 432 | 20230726 | 124700 | 22782944500 | 47050 | 47050 | 47100 | 47000 | 1089 |
| 433 | 20230726 | 124600 | 22731732050 | 47100 | 47050 | 47100 | 47000 | 1106 |
| 434 | 20230726 | 124500 | 22679715900 | 47000 | 47000 | 47100 | 47000 | 2003 |
| 435 | 20230726 | 124400 | 22585481750 | 46950 | 46950 | 47100 | 46950 | 1860 |
| 436 | 20230726 | 124300 | 22498044500 | 47000 | 46850 | 47050 | 46850 | 2879 |
| 437 | 20230726 | 124200 | 22362956400 | 46850 | 46850 | 46900 | 46800 | 863 |
| 438 | 20230726 | 124100 | 22322528600 | 46850 | 46850 | 46850 | 46800 | 3412 |
| 439 | 20230726 | 124000 | 22162787950 | 46850 | 46850 | 46900 | 46800 | 2352 |
| 440 | 20230726 | 123900 | 22052578150 | 46850 | 46850 | 46900 | 46800 | 1850 |
| 441 | 20230726 | 123800 | 21965936550 | 46850 | 46950 | 47000 | 46800 | 4218 |
| 442 | 20230726 | 123700 | 21768250200 | 47000 | 47050 | 47050 | 46950 | 4520 |
| 443 | 20230726 | 123600 | 21555775800 | 47050 | 47050 | 47100 | 47000 | 7377 |
| 444 | 20230726 | 123500 | 21208929050 | 47050 | 47200 | 47250 | 47000 | 16575 |
| 445 | 20230726 | 123400 | 20427817650 | 47200 | 47250 | 47250 | 47200 | 886 |
| 446 | 20230726 | 123300 | 20385990100 | 47250 | 47200 | 47300 | 47200 | 1333 |
| 447 | 20230726 | 123200 | 20323005650 | 47200 | 47250 | 47300 | 47200 | 2957 |
| 448 | 20230726 | 123100 | 20183326250 | 47250 | 47300 | 47300 | 47200 | 3494 |
| 449 | 20230726 | 123000 | 20018244250 | 47300 | 47300 | 47350 | 47250 | 942 |
| 450 | 20230726 | 122900 | 19973718850 | 47350 | 47350 | 47350 | 47300 | 846 |
| 451 | 20230726 | 122800 | 19933694150 | 47300 | 47300 | 47350 | 47250 | 1911 |
| 452 | 20230726 | 122700 | 19843334000 | 47300 | 47350 | 47350 | 47250 | 760 |
| 453 | 20230726 | 122600 | 19807412550 | 47300 | 47300 | 47350 | 47250 | 923 |
| 454 | 20230726 | 122500 | 19763754350 | 47250 | 47300 | 47350 | 47250 | 1942 |
| 455 | 20230726 | 122400 | 19671946150 | 47250 | 47250 | 47350 | 47250 | 2315 |
| 456 | 20230726 | 122300 | 19562484100 | 47250 | 47350 | 47350 | 47250 | 2882 |
| 457 | 20230726 | 122200 | 19426165100 | 47400 | 47350 | 47400 | 47350 | 1949 |
| 458 | 20230726 | 122100 | 19333872250 | 47350 | 47350 | 47400 | 47350 | 885 |
| 459 | 20230726 | 122000 | 19291958800 | 47400 | 47350 | 47400 | 47300 | 1833 |
| 460 | 20230726 | 121900 | 19205167800 | 47300 | 47350 | 47400 | 47300 | 2693 |
| 461 | 20230726 | 121800 | 19077659500 | 47400 | 47400 | 47450 | 47400 | 1036 |
| 462 | 20230726 | 121700 | 19028542450 | 47400 | 47450 | 47450 | 47400 | 834 |
| 463 | 20230726 | 121600 | 18989008250 | 47450 | 47450 | 47450 | 47400 | 965 |
| 464 | 20230726 | 121500 | 18943265350 | 47400 | 47450 | 47450 | 47400 | 1061 |
| 465 | 20230726 | 121400 | 18892956950 | 47400 | 47500 | 47500 | 47400 | 1111 |
| 466 | 20230726 | 121300 | 18840271300 | 47500 | 47500 | 47500 | 47450 | 1004 |
| 467 | 20230726 | 121200 | 18792623650 | 47500 | 47500 | 47500 | 47450 | 1293 |
| 468 | 20230726 | 121100 | 18731227300 | 47500 | 47450 | 47500 | 47450 | 763 |
| 469 | 20230726 | 121000 | 18695010450 | 47450 | 47400 | 47450 | 47400 | 1853 |
| 470 | 20230726 | 120900 | 18607157600 | 47450 | 47450 | 47600 | 47400 | 713 |
| 471 | 20230726 | 120800 | 18573330100 | 47550 | 47450 | 47600 | 47400 | 1210 |
| 472 | 20230726 | 120700 | 18515897800 | 47400 | 47450 | 47500 | 47400 | 1455 |
| 473 | 20230726 | 120600 | 18446884200 | 47450 | 47450 | 47450 | 47400 | 1387 |
| 474 | 20230726 | 120500 | 18381089100 | 47450 | 47450 | 47450 | 47400 | 804 |
| 475 | 20230726 | 120400 | 18342973150 | 47400 | 47450 | 47450 | 47350 | 1878 |
| 476 | 20230726 | 120300 | 18253950200 | 47400 | 47450 | 47450 | 47400 | 732 |
| 477 | 20230726 | 120200 | 18219250100 | 47450 | 47450 | 47450 | 47350 | 1309 |
| 478 | 20230726 | 120100 | 18157199900 | 47450 | 47400 | 47450 | 47350 | 1344 |
| 479 | 20230726 | 120000 | 18093522450 | 47400 | 47400 | 47400 | 47300 | 1825 |
| 480 | 20230726 | 115900 | 18007088600 | 47350 | 47400 | 47400 | 47300 | 1618 |
| 481 | 20230726 | 115800 | 17930466850 | 47400 | 47400 | 47400 | 47300 | 2850 |
| 482 | 20230726 | 115700 | 17795502550 | 47400 | 47400 | 47400 | 47350 | 784 |
| 483 | 20230726 | 115600 | 17758367050 | 47400 | 47400 | 47450 | 47350 | 1518 |
| 484 | 20230726 | 115500 | 17686413000 | 47400 | 47400 | 47400 | 47350 | 784 |
| 485 | 20230726 | 115400 | 17649281800 | 47400 | 47500 | 47600 | 47350 | 1830 |
| 486 | 20230726 | 115300 | 17562519050 | 47500 | 47450 | 47500 | 47350 | 794 |
| 487 | 20230726 | 115200 | 17524880150 | 47400 | 47400 | 47450 | 47350 | 1592 |
| 488 | 20230726 | 115100 | 17449455700 | 47400 | 47400 | 47450 | 47300 | 1805 |
| 489 | 20230726 | 115000 | 17363978000 | 47400 | 47350 | 47400 | 47350 | 934 |
| 490 | 20230726 | 114900 | 17319736000 | 47400 | 47450 | 47450 | 47400 | 1992 |
| 491 | 20230726 | 114800 | 17225283400 | 47450 | 47550 | 47550 | 47400 | 2833 |
| 492 | 20230726 | 114700 | 17090866050 | 47550 | 47500 | 47600 | 47450 | 671 |
| 493 | 20230726 | 114600 | 17058992250 | 47500 | 47500 | 47550 | 47450 | 2262 |
| 494 | 20230726 | 114500 | 16951576450 | 47550 | 47500 | 47600 | 47500 | 1281 |
| 495 | 20230726 | 114400 | 16890691350 | 47550 | 47500 | 47600 | 47500 | 2019 |
| 496 | 20230726 | 114300 | 16794712300 | 47500 | 47550 | 47550 | 47500 | 936 |
| 497 | 20230726 | 114200 | 16750250650 | 47500 | 47550 | 47550 | 47500 | 992 |
| 498 | 20230726 | 114100 | 16703122950 | 47550 | 47500 | 47550 | 47500 | 645 |
| 499 | 20230726 | 114000 | 16672477550 | 47550 | 47550 | 47650 | 47500 | 1314 |
| 500 | 20230726 | 113900 | 16610012550 | 47550 | 47550 | 47600 | 47500 | 1227 |
| 501 | 20230726 | 113800 | 16551686000 | 47500 | 47550 | 47650 | 47500 | 884 |
| 502 | 20230726 | 113700 | 16509669050 | 47550 | 47550 | 47650 | 47500 | 1333 |
| 503 | 20230726 | 113600 | 16446264400 | 47550 | 47550 | 47600 | 47550 | 881 |
| 504 | 20230726 | 113500 | 16404348100 | 47550 | 47650 | 47650 | 47550 | 1298 |
| 505 | 20230726 | 113400 | 16342561650 | 47650 | 47600 | 47650 | 47600 | 500 |
| 506 | 20230726 | 113300 | 16318756800 | 47650 | 47600 | 47650 | 47550 | 1130 |
| 507 | 20230726 | 113200 | 16264973850 | 47600 | 47600 | 47650 | 47550 | 1635 |
| 508 | 20230726 | 113100 | 16187129800 | 47650 | 47550 | 47650 | 47550 | 1635 |
| 509 | 20230726 | 113000 | 16109343950 | 47600 | 47600 | 47600 | 47550 | 666 |
| 510 | 20230726 | 112900 | 16077667900 | 47600 | 47650 | 47650 | 47550 | 718 |
| 511 | 20230726 | 112800 | 16043509750 | 47650 | 47550 | 47650 | 47550 | 987 |
| 512 | 20230726 | 112700 | 15996538500 | 47650 | 47600 | 47650 | 47500 | 1284 |
| 513 | 20230726 | 112600 | 15935472100 | 47550 | 47650 | 47650 | 47550 | 803 |
| 514 | 20230726 | 112500 | 15897264900 | 47600 | 47600 | 47650 | 47600 | 1310 |
| 515 | 20230726 | 112400 | 15834896300 | 47650 | 47650 | 47650 | 47600 | 1350 |
| 516 | 20230726 | 112300 | 15770635100 | 47650 | 47600 | 47700 | 47600 | 529 |
| 517 | 20230726 | 112200 | 15745427500 | 47600 | 47600 | 47700 | 47600 | 882 |
| 518 | 20230726 | 112100 | 15703435550 | 47600 | 47650 | 47700 | 47600 | 915 |
| 519 | 20230726 | 112000 | 15659853100 | 47700 | 47650 | 47700 | 47600 | 1099 |
| 520 | 20230726 | 111900 | 15607506350 | 47600 | 47650 | 47650 | 47550 | 686 |
| 521 | 20230726 | 111800 | 15574853350 | 47650 | 47600 | 47650 | 47550 | 1197 |
| 522 | 20230726 | 111700 | 15517865200 | 47600 | 47600 | 47650 | 47550 | 699 |
| 523 | 20230726 | 111600 | 15484599250 | 47650 | 47550 | 47650 | 47500 | 1236 |
| 524 | 20230726 | 111500 | 15425819200 | 47550 | 47550 | 47550 | 47500 | 736 |
| 525 | 20230726 | 111400 | 15390850900 | 47500 | 47550 | 47650 | 47500 | 1006 |
| 526 | 20230726 | 111300 | 15343038800 | 47550 | 47550 | 47650 | 47500 | 594 |
| 527 | 20230726 | 111200 | 15314791650 | 47550 | 47500 | 47600 | 47500 | 970 |
| 528 | 20230726 | 111100 | 15268699250 | 47550 | 47500 | 47550 | 47450 | 770 |
| 529 | 20230726 | 111000 | 15232136350 | 47500 | 47600 | 47650 | 47500 | 693 |
| 530 | 20230726 | 110900 | 15199202950 | 47600 | 47550 | 47600 | 47500 | 1955 |
| 531 | 20230726 | 110800 | 15106303050 | 47550 | 47550 | 47550 | 47500 | 1488 |
| 532 | 20230726 | 110700 | 15035617650 | 47550 | 47600 | 47650 | 47550 | 1027 |
| 533 | 20230726 | 110600 | 14986782200 | 47600 | 47500 | 47600 | 47500 | 951 |
| 534 | 20230726 | 110500 | 14941588750 | 47500 | 47500 | 47550 | 47500 | 1014 |
| 535 | 20230726 | 110400 | 14893412550 | 47550 | 47650 | 47700 | 47500 | 1386 |
| 536 | 20230726 | 110300 | 14827515550 | 47600 | 47700 | 47700 | 47550 | 1244 |
| 537 | 20230726 | 110200 | 14768307050 | 47700 | 47600 | 47700 | 47500 | 1460 |
| 538 | 20230726 | 110100 | 14698819250 | 47600 | 47550 | 47600 | 47550 | 1040 |
| 539 | 20230726 | 110000 | 14649358500 | 47600 | 47700 | 47700 | 47550 | 1095 |
| 540 | 20230726 | 105900 | 14597250400 | 47700 | 47600 | 47700 | 47550 | 536 |
| 541 | 20230726 | 105800 | 14571738550 | 47600 | 47600 | 47600 | 47550 | 1275 |
| 542 | 20230726 | 105700 | 14511095100 | 47600 | 47650 | 47700 | 47550 | 780 |
| 543 | 20230726 | 105600 | 14473984500 | 47650 | 47700 | 47700 | 47600 | 1504 |
| 544 | 20230726 | 105500 | 14402305900 | 47650 | 47500 | 47700 | 47500 | 909 |
| 545 | 20230726 | 105400 | 14359096900 | 47550 | 47650 | 47650 | 47500 | 1077 |
| 546 | 20230726 | 105300 | 14307868500 | 47650 | 47750 | 47750 | 47650 | 371 |
| 547 | 20230726 | 105200 | 14290180000 | 47650 | 47450 | 47800 | 47450 | 1647 |
| 548 | 20230726 | 105100 | 14211788600 | 47450 | 47400 | 47550 | 47400 | 2859 |
| 549 | 20230726 | 105000 | 14076022250 | 47450 | 47350 | 47500 | 47300 | 738 |
| 550 | 20230726 | 104900 | 14041066700 | 47300 | 47400 | 47500 | 47300 | 2614 |
| 551 | 20230726 | 104800 | 13917098200 | 47350 | 47250 | 47350 | 47200 | 5217 |
| 552 | 20230726 | 104700 | 13670437800 | 47300 | 47300 | 47350 | 47250 | 1853 |
| 553 | 20230726 | 104600 | 13582808050 | 47350 | 47300 | 47350 | 47300 | 869 |
| 554 | 20230726 | 104500 | 13541700250 | 47300 | 47350 | 47350 | 47250 | 1036 |
| 555 | 20230726 | 104400 | 13492693450 | 47350 | 47300 | 47400 | 47300 | 6659 |
| 556 | 20230726 | 104300 | 13177666200 | 47350 | 47350 | 47350 | 47300 | 961 |
| 557 | 20230726 | 104200 | 13132196850 | 47300 | 47400 | 47400 | 47300 | 1832 |
| 558 | 20230726 | 104100 | 13045436950 | 47400 | 47350 | 47500 | 47350 | 765 |
| 559 | 20230726 | 104000 | 13009151400 | 47450 | 47350 | 47450 | 47300 | 2176 |
| 560 | 20230726 | 103900 | 12906084100 | 47300 | 47350 | 47400 | 47300 | 1458 |
| 561 | 20230726 | 103800 | 12837092850 | 47350 | 47350 | 47400 | 47300 | 2301 |
| 562 | 20230726 | 103700 | 12728111600 | 47350 | 47300 | 47350 | 47250 | 2674 |
| 563 | 20230726 | 103600 | 12601564200 | 47250 | 47200 | 47350 | 47200 | 850 |
| 564 | 20230726 | 103500 | 12561398650 | 47250 | 47200 | 47300 | 47200 | 839 |
| 565 | 20230726 | 103400 | 12521769650 | 47200 | 47200 | 47350 | 47200 | 1510 |
| 566 | 20230726 | 103300 | 12450486850 | 47200 | 47350 | 47350 | 47200 | 3384 |
| 567 | 20230726 | 103200 | 12290667950 | 47350 | 47350 | 47350 | 47200 | 2437 |
| 568 | 20230726 | 103100 | 12175408900 | 47400 | 47400 | 47450 | 47200 | 2742 |
| 569 | 20230726 | 103000 | 12045633600 | 47400 | 47200 | 47400 | 47150 | 1997 |
| 570 | 20230726 | 102900 | 11951317900 | 47350 | 47400 | 47400 | 47150 | 11390 |
| 571 | 20230726 | 102800 | 11413194300 | 47400 | 47400 | 47450 | 47350 | 1270 |
| 572 | 20230726 | 102700 | 11353001350 | 47450 | 47350 | 47450 | 47300 | 1904 |
| 573 | 20230726 | 102600 | 11262868350 | 47350 | 47400 | 47400 | 47300 | 400 |
| 574 | 20230726 | 102500 | 11243923150 | 47300 | 47350 | 47400 | 47250 | 2526 |
| 575 | 20230726 | 102400 | 11124386700 | 47350 | 47250 | 47350 | 47250 | 2876 |
| 576 | 20230726 | 102300 | 10988336850 | 47300 | 47300 | 47350 | 47250 | 1551 |
| 577 | 20230726 | 102200 | 10915021250 | 47300 | 47350 | 47350 | 47250 | 3831 |
| 578 | 20230726 | 102100 | 10733804650 | 47350 | 47450 | 47450 | 47300 | 1967 |
| 579 | 20230726 | 102000 | 10640667350 | 47400 | 47400 | 47450 | 47400 | 1428 |
| 580 | 20230726 | 101900 | 10572978900 | 47450 | 47350 | 47450 | 47300 | 2286 |
| 581 | 20230726 | 101800 | 10464736450 | 47350 | 47350 | 47400 | 47300 | 3812 |
| 582 | 20230726 | 101700 | 10284321400 | 47350 | 47400 | 47400 | 47350 | 4064 |
| 583 | 20230726 | 101600 | 10091796050 | 47400 | 47400 | 47450 | 47350 | 2834 |
| 584 | 20230726 | 101500 | 9957462450 | 47450 | 47400 | 47500 | 47400 | 2473 |
| 585 | 20230726 | 101400 | 9840211900 | 47500 | 47400 | 47550 | 47400 | 2718 |
| 586 | 20230726 | 101300 | 9711212200 | 47400 | 47400 | 47450 | 47400 | 1209 |
| 587 | 20230726 | 101200 | 9653903400 | 47400 | 47450 | 47500 | 47400 | 2432 |
| 588 | 20230726 | 101100 | 9538517350 | 47450 | 47550 | 47600 | 47450 | 3161 |
| 589 | 20230726 | 101000 | 9388429400 | 47600 | 47500 | 47600 | 47400 | 2911 |
| 590 | 20230726 | 100900 | 9250281550 | 47550 | 47600 | 47600 | 47500 | 3023 |
| 591 | 20230726 | 100800 | 9106563300 | 47600 | 47400 | 47600 | 47400 | 3235 |
| 592 | 20230726 | 100700 | 8952842550 | 47450 | 47550 | 47600 | 47400 | 12159 |
| 593 | 20230726 | 100600 | 8375444850 | 47600 | 47800 | 47800 | 47550 | 15971 |
| 594 | 20230726 | 100500 | 7614284350 | 47800 | 47900 | 47900 | 47750 | 11020 |
| 595 | 20230726 | 100400 | 7087181350 | 47900 | 47900 | 47900 | 47850 | 2241 |
| 596 | 20230726 | 100300 | 6979872700 | 47900 | 47900 | 47950 | 47900 | 2453 |
| 597 | 20230726 | 100200 | 6862373900 | 47950 | 47950 | 47950 | 47900 | 1001 |
| 598 | 20230726 | 100100 | 6814419950 | 47950 | 47950 | 47950 | 47900 | 732 |
| 599 | 20230726 | 100000 | 6779342950 | 47900 | 47950 | 47950 | 47900 | 855 |
| 600 | 20230726 | 095900 | 6738383850 | 47950 | 47900 | 47950 | 47900 | 500 |
| 601 | 20230726 | 095800 | 6714431650 | 47950 | 47900 | 47950 | 47900 | 816 |
| 602 | 20230726 | 095700 | 6675338800 | 47950 | 47950 | 47950 | 47900 | 1145 |
| 603 | 20230726 | 095600 | 6620482150 | 47900 | 47950 | 47950 | 47900 | 2251 |
| 604 | 20230726 | 095500 | 6512599400 | 47900 | 47900 | 47950 | 47900 | 858 |
| 605 | 20230726 | 095400 | 6471484000 | 47900 | 47950 | 47950 | 47900 | 644 |
| 606 | 20230726 | 095300 | 6440628750 | 47950 | 47950 | 48000 | 47950 | 1105 |
| 607 | 20230726 | 095200 | 6387642450 | 47950 | 47900 | 47950 | 47850 | 1886 |
| 608 | 20230726 | 095100 | 6297268750 | 47900 | 47900 | 47950 | 47850 | 956 |
| 609 | 20230726 | 095000 | 6251497100 | 47900 | 47850 | 47900 | 47850 | 2062 |
| 610 | 20230726 | 094900 | 6152746350 | 47850 | 47900 | 48000 | 47850 | 3838 |
| 611 | 20230726 | 094800 | 5968757900 | 47900 | 47900 | 47950 | 47850 | 2405 |
| 612 | 20230726 | 094700 | 5853566100 | 47850 | 47900 | 47900 | 47850 | 831 |
| 613 | 20230726 | 094600 | 5813786350 | 47900 | 47850 | 47900 | 47850 | 1006 |
| 614 | 20230726 | 094500 | 5765647500 | 47850 | 47850 | 47950 | 47850 | 1199 |
| 615 | 20230726 | 094400 | 5708251450 | 47850 | 47950 | 48000 | 47850 | 1828 |
| 616 | 20230726 | 094300 | 5620662650 | 47950 | 47900 | 47950 | 47850 | 1975 |
| 617 | 20230726 | 094200 | 5526074650 | 47900 | 47950 | 48000 | 47900 | 1583 |
| 618 | 20230726 | 094100 | 5450173450 | 47950 | 48000 | 48000 | 47950 | 608 |
| 619 | 20230726 | 094000 | 5421016800 | 48000 | 48000 | 48050 | 47950 | 2292 |
| 620 | 20230726 | 093900 | 5311022750 | 48000 | 48000 | 48000 | 47950 | 2594 |
| 621 | 20230726 | 093800 | 5186566350 | 48000 | 47900 | 48050 | 47900 | 704 |
| 622 | 20230726 | 093700 | 5152812300 | 47950 | 48000 | 48000 | 47900 | 1682 |
| 623 | 20230726 | 093600 | 5072162100 | 48000 | 47900 | 48000 | 47900 | 1908 |
| 624 | 20230726 | 093500 | 4980695700 | 47950 | 48000 | 48050 | 47950 | 1426 |
| 625 | 20230726 | 093400 | 4912267550 | 48000 | 47900 | 48000 | 47900 | 1560 |
| 626 | 20230726 | 093300 | 4837442050 | 47950 | 47950 | 48000 | 47900 | 1152 |
| 627 | 20230726 | 093200 | 4782214800 | 47950 | 47950 | 48000 | 47900 | 1738 |
| 628 | 20230726 | 093100 | 4698900950 | 47950 | 47950 | 48050 | 47900 | 3575 |
| 629 | 20230726 | 093000 | 4527383600 | 47900 | 47850 | 47900 | 47800 | 2850 |
| 630 | 20230726 | 092900 | 4391034700 | 47800 | 47950 | 47950 | 47800 | 4320 |
| 631 | 20230726 | 092800 | 4184279650 | 47950 | 47950 | 47950 | 47900 | 750 |
| 632 | 20230726 | 092700 | 4148340200 | 47950 | 48000 | 48000 | 47850 | 947 |
| 633 | 20230726 | 092600 | 4102972500 | 48000 | 47950 | 48000 | 47900 | 956 |
| 634 | 20230726 | 092500 | 4057148300 | 47950 | 47750 | 47950 | 47700 | 2090 |
| 635 | 20230726 | 092400 | 3957174400 | 47750 | 47700 | 47900 | 47700 | 2628 |
| 636 | 20230726 | 092300 | 3831552650 | 47650 | 47800 | 47850 | 47650 | 2351 |
| 637 | 20230726 | 092200 | 3719430600 | 47800 | 47800 | 47850 | 47700 | 8385 |
| 638 | 20230726 | 092100 | 3319424650 | 47700 | 47700 | 47850 | 47700 | 1946 |
| 639 | 20230726 | 092000 | 3226558400 | 47900 | 48000 | 48000 | 47700 | 3976 |
| 640 | 20230726 | 091900 | 3036386400 | 47900 | 47950 | 48000 | 47900 | 1760 |
| 641 | 20230726 | 091800 | 2952011250 | 48000 | 48000 | 48050 | 47950 | 1203 |
| 642 | 20230726 | 091700 | 2894240350 | 48000 | 48000 | 48100 | 47950 | 2342 |
| 643 | 20230726 | 091600 | 2781781900 | 48100 | 47600 | 48250 | 47600 | 6342 |
| 644 | 20230726 | 091500 | 2477896800 | 47600 | 47800 | 47800 | 47600 | 3234 |
| 645 | 20230726 | 091400 | 2323667400 | 47750 | 47850 | 47900 | 47750 | 5338 |
| 646 | 20230726 | 091300 | 2068397450 | 47900 | 47950 | 47950 | 47900 | 1114 |
| 647 | 20230726 | 091200 | 2015034750 | 47950 | 47950 | 48000 | 47900 | 2546 |
| 648 | 20230726 | 091100 | 1892978950 | 47950 | 47950 | 48050 | 47900 | 3277 |
| 649 | 20230726 | 091000 | 1735824850 | 47950 | 48050 | 48050 | 47950 | 1595 |
| 650 | 20230726 | 090900 | 1659278400 | 48000 | 48000 | 48200 | 48000 | 1831 |
| 651 | 20230726 | 090800 | 1571321900 | 48000 | 47950 | 48100 | 47800 | 4231 |
| 652 | 20230726 | 090700 | 1368790850 | 47950 | 48150 | 48150 | 47950 | 3294 |
| 653 | 20230726 | 090600 | 1210455500 | 48150 | 48300 | 48300 | 48150 | 8638 |
| 654 | 20230726 | 090500 | 793688750 | 48350 | 48350 | 48400 | 48300 | 2073 |
| 655 | 20230726 | 090400 | 693460650 | 48400 | 48450 | 48500 | 48350 | 3280 |
| 656 | 20230726 | 090300 | 534699250 | 48500 | 48350 | 48500 | 48350 | 2553 |
| 657 | 20230726 | 090200 | 411129350 | 48400 | 48500 | 48500 | 48350 | 932 |
| 658 | 20230726 | 090100 | 366019250 | 48350 | 48500 | 48650 | 48250 | 1567 |
| 659 | 20230726 | 090000 | 290291000 | 48450 | 48450 | 48450 | 48200 | 5823 |