35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 200400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 5235 |
| 3 | 20230727 | 200300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20230727 | 200200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20230727 | 200100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20230727 | 200000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20230727 | 195900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20230727 | 195800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20230727 | 195700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20230727 | 195600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20230727 | 195500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20230727 | 195400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20230727 | 195300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20230727 | 195200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20230727 | 195100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20230727 | 195000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20230727 | 194900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20230727 | 194800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20230727 | 194700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20230727 | 194600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20230727 | 194500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20230727 | 194400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20230727 | 194300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20230727 | 194200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20230727 | 194100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20230727 | 194000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20230727 | 193900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20230727 | 193800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20230727 | 193700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20230727 | 193600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20230727 | 193500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20230727 | 193400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 5235 |
| 33 | 20230727 | 193300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20230727 | 193200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20230727 | 193100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20230727 | 193000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20230727 | 192900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20230727 | 192800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20230727 | 192700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20230727 | 192600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20230727 | 192500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20230727 | 192400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20230727 | 192300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20230727 | 192200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20230727 | 192100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20230727 | 192000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20230727 | 191900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20230727 | 191800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20230727 | 191700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20230727 | 191600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20230727 | 191500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20230727 | 191400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20230727 | 191300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20230727 | 191200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20230727 | 191100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20230727 | 191000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20230727 | 190900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20230727 | 190800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20230727 | 190700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20230727 | 190600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20230727 | 190500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20230727 | 190400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 5235 |
| 63 | 20230727 | 190300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20230727 | 190200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20230727 | 190100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20230727 | 190000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20230727 | 185900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20230727 | 185800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20230727 | 185700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20230727 | 185600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20230727 | 185500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20230727 | 185400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20230727 | 185300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20230727 | 185200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20230727 | 185100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20230727 | 185000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20230727 | 184900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20230727 | 184800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20230727 | 184700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20230727 | 184600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20230727 | 184500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20230727 | 184400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20230727 | 184300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20230727 | 184200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20230727 | 184100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20230727 | 184000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20230727 | 183900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20230727 | 183800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20230727 | 183700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20230727 | 183600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20230727 | 183500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20230727 | 183400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 5235 |
| 93 | 20230727 | 183300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20230727 | 183200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20230727 | 183100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20230727 | 183000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20230727 | 182900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20230727 | 182800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20230727 | 182700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20230727 | 182600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20230727 | 182500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20230727 | 182400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20230727 | 182300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20230727 | 182200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20230727 | 182100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20230727 | 182000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20230727 | 181900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20230727 | 181800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20230727 | 181700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20230727 | 181600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20230727 | 181500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20230727 | 181400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20230727 | 181300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20230727 | 181200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20230727 | 181100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20230727 | 181000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20230727 | 180900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20230727 | 180800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20230727 | 180700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20230727 | 180600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20230727 | 180500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20230727 | 180400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 5235 |
| 123 | 20230727 | 180300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20230727 | 180200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20230727 | 180100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20230727 | 180000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20230727 | 175900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20230727 | 175800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20230727 | 175700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20230727 | 175600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20230727 | 175500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20230727 | 175400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20230727 | 175300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20230727 | 175200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20230727 | 175100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20230727 | 175000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20230727 | 174900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20230727 | 174800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20230727 | 174700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20230727 | 174600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20230727 | 174500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20230727 | 174400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20230727 | 174300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20230727 | 174200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20230727 | 174100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20230727 | 174000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20230727 | 173900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20230727 | 173800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20230727 | 173700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20230727 | 173600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20230727 | 173500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20230727 | 173400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 5235 |
| 153 | 20230727 | 173300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20230727 | 173200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20230727 | 173100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20230727 | 173000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20230727 | 172900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20230727 | 172800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20230727 | 172700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20230727 | 172600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20230727 | 172500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20230727 | 172400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20230727 | 172300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20230727 | 172200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20230727 | 172100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20230727 | 172000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20230727 | 171900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20230727 | 171800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20230727 | 171700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20230727 | 171600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20230727 | 171500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20230727 | 171400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20230727 | 171300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20230727 | 171200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20230727 | 171100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20230727 | 171000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20230727 | 170900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20230727 | 170800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20230727 | 170700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20230727 | 170600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20230727 | 170500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20230727 | 170400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 5235 |
| 183 | 20230727 | 170300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20230727 | 170200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20230727 | 170100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20230727 | 170000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20230727 | 165900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20230727 | 165800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20230727 | 165700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20230727 | 165600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20230727 | 165500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20230727 | 165400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20230727 | 165300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20230727 | 165200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20230727 | 165100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20230727 | 165000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20230727 | 164900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20230727 | 164800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20230727 | 164700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20230727 | 164600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20230727 | 164500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20230727 | 164400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20230727 | 164300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20230727 | 164200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20230727 | 164100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20230727 | 164000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20230727 | 163900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20230727 | 163800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20230727 | 163700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20230727 | 163600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20230727 | 163500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20230727 | 163400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 5235 |
| 213 | 20230727 | 163300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20230727 | 163200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20230727 | 163100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20230727 | 163000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 217 | 20230727 | 162900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 218 | 20230727 | 162800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 219 | 20230727 | 162700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 220 | 20230727 | 162600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 221 | 20230727 | 162500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 222 | 20230727 | 162400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 223 | 20230727 | 162300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 224 | 20230727 | 162200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 225 | 20230727 | 162100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 226 | 20230727 | 162000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 227 | 20230727 | 161900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 228 | 20230727 | 161800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 229 | 20230727 | 161700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 230 | 20230727 | 161600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 231 | 20230727 | 161500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 232 | 20230727 | 161400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 233 | 20230727 | 161300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 234 | 20230727 | 161200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 235 | 20230727 | 161100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 236 | 20230727 | 161000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 237 | 20230727 | 160900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 238 | 20230727 | 160800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 239 | 20230727 | 160700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 240 | 20230727 | 160600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 241 | 20230727 | 160500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 242 | 20230727 | 160400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 5235 |
| 243 | 20230727 | 160300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 244 | 20230727 | 160200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 245 | 20230727 | 160100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 246 | 20230727 | 160000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 247 | 20230727 | 155900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 248 | 20230727 | 155800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 249 | 20230727 | 155700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 250 | 20230727 | 155600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 251 | 20230727 | 155500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 252 | 20230727 | 155400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 253 | 20230727 | 155300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 254 | 20230727 | 155200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 255 | 20230727 | 155100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 256 | 20230727 | 155000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 257 | 20230727 | 154900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 258 | 20230727 | 154800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 259 | 20230727 | 154700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 260 | 20230727 | 154600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 261 | 20230727 | 154500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 262 | 20230727 | 154400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 263 | 20230727 | 154300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 264 | 20230727 | 154200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 265 | 20230727 | 154100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 266 | 20230727 | 154000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 267 | 20230727 | 153900 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 268 | 20230727 | 153800 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 269 | 20230727 | 153700 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 270 | 20230727 | 153600 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 271 | 20230727 | 153500 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 272 | 20230727 | 153400 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 5235 |
| 273 | 20230727 | 153300 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 274 | 20230727 | 153200 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 275 | 20230727 | 153100 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 276 | 20230727 | 153000 | 6629407500 | 30150 | 30150 | 30150 | 30150 | 5235 |
| 277 | 20230727 | 152900 | 6471572250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 278 | 20230727 | 152800 | 6471572250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 279 | 20230727 | 152700 | 6471572250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 280 | 20230727 | 152600 | 6471572250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 281 | 20230727 | 152500 | 6471572250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 282 | 20230727 | 152400 | 6471572250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 283 | 20230727 | 152300 | 6471572250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 284 | 20230727 | 152200 | 6471572250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 285 | 20230727 | 152100 | 6471572250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 286 | 20230727 | 152000 | 6471572250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 287 | 20230727 | 151900 | 6471572250 | 30150 | 30150 | 30150 | 30100 | 583 |
| 288 | 20230727 | 151800 | 6454013050 | 30100 | 30150 | 30150 | 30100 | 441 |
| 289 | 20230727 | 151700 | 6440738200 | 30150 | 30100 | 30150 | 30100 | 238 |
| 290 | 20230727 | 151600 | 6433568500 | 30150 | 30050 | 30150 | 30050 | 223 |
| 291 | 20230727 | 151500 | 6426849350 | 30050 | 30000 | 30100 | 30000 | 342 |
| 292 | 20230727 | 151400 | 6416558750 | 30050 | 30100 | 30100 | 30050 | 912 |
| 293 | 20230727 | 151300 | 6389142400 | 30100 | 30050 | 30150 | 30050 | 725 |
| 294 | 20230727 | 151200 | 6367318400 | 30100 | 30100 | 30150 | 30050 | 385 |
| 295 | 20230727 | 151100 | 6355730500 | 30100 | 30050 | 30150 | 30000 | 543 |
| 296 | 20230727 | 151000 | 6339398600 | 30100 | 30150 | 30150 | 30050 | 534 |
| 297 | 20230727 | 150900 | 6323319250 | 30150 | 30100 | 30150 | 30100 | 499 |
| 298 | 20230727 | 150800 | 6308289500 | 30100 | 30100 | 30150 | 29950 | 1053 |
| 299 | 20230727 | 150700 | 6276611600 | 30050 | 30050 | 30100 | 29950 | 3032 |
| 300 | 20230727 | 150600 | 6185641900 | 30050 | 30050 | 30100 | 30050 | 509 |
| 301 | 20230727 | 150500 | 6170329400 | 30100 | 30050 | 30100 | 30050 | 441 |
| 302 | 20230727 | 150400 | 6157065100 | 30050 | 30050 | 30100 | 30050 | 548 |
| 303 | 20230727 | 150300 | 6140585450 | 30100 | 30050 | 30100 | 30050 | 534 |
| 304 | 20230727 | 150200 | 6124525150 | 30100 | 30100 | 30100 | 30050 | 211 |
| 305 | 20230727 | 150100 | 6118175600 | 30100 | 30100 | 30150 | 30100 | 815 |
| 306 | 20230727 | 150000 | 6093632100 | 30100 | 30150 | 30200 | 30100 | 584 |
| 307 | 20230727 | 145900 | 6076042900 | 30100 | 30100 | 30150 | 30100 | 524 |
| 308 | 20230727 | 145800 | 6060254100 | 30150 | 30150 | 30200 | 30100 | 825 |
| 309 | 20230727 | 145700 | 6035401100 | 30200 | 30100 | 30200 | 30100 | 1014 |
| 310 | 20230727 | 145600 | 6004836900 | 30150 | 30200 | 30200 | 30100 | 552 |
| 311 | 20230727 | 145500 | 5988200200 | 30250 | 30100 | 30250 | 30100 | 295 |
| 312 | 20230727 | 145400 | 5979311200 | 30200 | 30150 | 30200 | 30100 | 1636 |
| 313 | 20230727 | 145300 | 5929928800 | 30200 | 30100 | 30200 | 30100 | 1723 |
| 314 | 20230727 | 145200 | 5878009200 | 30100 | 30100 | 30200 | 30100 | 304 |
| 315 | 20230727 | 145100 | 5868844500 | 30200 | 30200 | 30250 | 30100 | 750 |
| 316 | 20230727 | 145000 | 5846204700 | 30250 | 30250 | 30300 | 30200 | 462 |
| 317 | 20230727 | 144900 | 5832227500 | 30300 | 30200 | 30300 | 30200 | 668 |
| 318 | 20230727 | 144800 | 5812022900 | 30250 | 30250 | 30250 | 30200 | 464 |
| 319 | 20230727 | 144700 | 5797992800 | 30250 | 30200 | 30250 | 30150 | 1076 |
| 320 | 20230727 | 144600 | 5765470800 | 30250 | 30200 | 30250 | 30150 | 530 |
| 321 | 20230727 | 144500 | 5749456350 | 30200 | 30150 | 30300 | 30150 | 571 |
| 322 | 20230727 | 144400 | 5732203500 | 30200 | 30250 | 30250 | 30150 | 663 |
| 323 | 20230727 | 144300 | 5712190150 | 30300 | 30200 | 30300 | 30150 | 567 |
| 324 | 20230727 | 144200 | 5695059650 | 30250 | 30250 | 30300 | 30250 | 495 |
| 325 | 20230727 | 144100 | 5680076850 | 30300 | 30250 | 30300 | 30200 | 384 |
| 326 | 20230727 | 144000 | 5668455950 | 30250 | 30300 | 30300 | 30250 | 689 |
| 327 | 20230727 | 143900 | 5647585900 | 30300 | 30250 | 30300 | 30200 | 537 |
| 328 | 20230727 | 143800 | 5631342750 | 30250 | 30250 | 30300 | 30200 | 370 |
| 329 | 20230727 | 143700 | 5620143750 | 30300 | 30250 | 30300 | 30200 | 1551 |
| 330 | 20230727 | 143600 | 5573181450 | 30250 | 30250 | 30300 | 30200 | 424 |
| 331 | 20230727 | 143500 | 5560360450 | 30250 | 30200 | 30250 | 30200 | 558 |
| 332 | 20230727 | 143400 | 5543493900 | 30200 | 30200 | 30250 | 30200 | 330 |
| 333 | 20230727 | 143300 | 5533519550 | 30200 | 30250 | 30350 | 30200 | 622 |
| 334 | 20230727 | 143200 | 5514680050 | 30300 | 30300 | 30350 | 30250 | 496 |
| 335 | 20230727 | 143100 | 5499652050 | 30300 | 30300 | 30350 | 30250 | 699 |
| 336 | 20230727 | 143000 | 5478479900 | 30300 | 30200 | 30300 | 30200 | 298 |
| 337 | 20230727 | 142900 | 5469456150 | 30300 | 30200 | 30300 | 30200 | 749 |
| 338 | 20230727 | 142800 | 5446795000 | 30200 | 30250 | 30300 | 30200 | 421 |
| 339 | 20230727 | 142700 | 5434065200 | 30200 | 30200 | 30300 | 30200 | 320 |
| 340 | 20230727 | 142600 | 5424392700 | 30250 | 30250 | 30350 | 30250 | 614 |
| 341 | 20230727 | 142500 | 5405803050 | 30300 | 30250 | 30300 | 30250 | 474 |
| 342 | 20230727 | 142400 | 5391450700 | 30250 | 30200 | 30300 | 30200 | 409 |
| 343 | 20230727 | 142300 | 5379074300 | 30200 | 30100 | 30400 | 30100 | 1857 |
| 344 | 20230727 | 142200 | 5322839250 | 30250 | 30300 | 30300 | 30150 | 537 |
| 345 | 20230727 | 142100 | 5306594850 | 30300 | 30200 | 30300 | 30150 | 829 |
| 346 | 20230727 | 142000 | 5281538750 | 30250 | 30250 | 30250 | 30200 | 420 |
| 347 | 20230727 | 141900 | 5268839600 | 30250 | 30250 | 30250 | 30150 | 615 |
| 348 | 20230727 | 141800 | 5250246250 | 30250 | 30200 | 30250 | 30150 | 638 |
| 349 | 20230727 | 141700 | 5230980650 | 30200 | 30100 | 30200 | 30100 | 337 |
| 350 | 20230727 | 141600 | 5220817150 | 30150 | 30150 | 30200 | 30050 | 362 |
| 351 | 20230727 | 141500 | 5209898550 | 30050 | 30150 | 30250 | 30000 | 1372 |
| 352 | 20230727 | 141400 | 5168629200 | 30200 | 30150 | 30200 | 30100 | 857 |
| 353 | 20230727 | 141300 | 5142769900 | 30150 | 30100 | 30200 | 30100 | 274 |
| 354 | 20230727 | 141200 | 5134517650 | 30150 | 30150 | 30200 | 30100 | 242 |
| 355 | 20230727 | 141100 | 5127226150 | 30200 | 30150 | 30200 | 30150 | 334 |
| 356 | 20230727 | 141000 | 5117154100 | 30150 | 30150 | 30200 | 30150 | 884 |
| 357 | 20230727 | 140900 | 5090463950 | 30150 | 30150 | 30200 | 30150 | 488 |
| 358 | 20230727 | 140800 | 5075733800 | 30200 | 30150 | 30200 | 30150 | 131 |
| 359 | 20230727 | 140700 | 5071780400 | 30150 | 30150 | 30200 | 30150 | 268 |
| 360 | 20230727 | 140600 | 5063697600 | 30200 | 30250 | 30250 | 30150 | 154 |
| 361 | 20230727 | 140500 | 5059052250 | 30150 | 30250 | 30250 | 30150 | 1041 |
| 362 | 20230727 | 140400 | 5027612650 | 30250 | 30250 | 30250 | 30200 | 327 |
| 363 | 20230727 | 140300 | 5017727500 | 30250 | 30250 | 30300 | 30250 | 343 |
| 364 | 20230727 | 140200 | 5007345650 | 30250 | 30250 | 30300 | 30200 | 328 |
| 365 | 20230727 | 140100 | 4997425600 | 30250 | 30200 | 30300 | 30200 | 326 |
| 366 | 20230727 | 140000 | 4987568850 | 30200 | 30250 | 30250 | 30200 | 501 |
| 367 | 20230727 | 135900 | 4972419050 | 30250 | 30200 | 30250 | 30100 | 231 |
| 368 | 20230727 | 135800 | 4965449050 | 30250 | 30200 | 30250 | 30050 | 332 |
| 369 | 20230727 | 135700 | 4955429000 | 30200 | 30100 | 30250 | 30100 | 319 |
| 370 | 20230727 | 135600 | 4945806300 | 30100 | 30200 | 30200 | 30100 | 228 |
| 371 | 20230727 | 135500 | 4938931000 | 30200 | 30200 | 30250 | 30150 | 423 |
| 372 | 20230727 | 135400 | 4926160300 | 30250 | 30200 | 30250 | 30150 | 134 |
| 373 | 20230727 | 135300 | 4922118250 | 30200 | 30100 | 30250 | 30100 | 471 |
| 374 | 20230727 | 135200 | 4907919900 | 30150 | 30100 | 30250 | 30100 | 528 |
| 375 | 20230727 | 135100 | 4891999750 | 30150 | 30150 | 30200 | 30100 | 308 |
| 376 | 20230727 | 135000 | 4882717200 | 30200 | 30300 | 30300 | 30150 | 943 |
| 377 | 20230727 | 134900 | 4854226950 | 30300 | 30250 | 30300 | 30250 | 337 |
| 378 | 20230727 | 134800 | 4844027550 | 30250 | 30250 | 30300 | 30200 | 1143 |
| 379 | 20230727 | 134700 | 4809453550 | 30250 | 30200 | 30250 | 30200 | 218 |
| 380 | 20230727 | 134600 | 4802868450 | 30200 | 30250 | 30250 | 30200 | 197 |
| 381 | 20230727 | 134500 | 4796913450 | 30250 | 30100 | 30250 | 30100 | 382 |
| 382 | 20230727 | 134400 | 4785384050 | 30100 | 30150 | 30200 | 30100 | 275 |
| 383 | 20230727 | 134300 | 4777098600 | 30150 | 30150 | 30150 | 30100 | 177 |
| 384 | 20230727 | 134200 | 4771768400 | 30250 | 30200 | 30250 | 30150 | 283 |
| 385 | 20230727 | 134100 | 4763225550 | 30150 | 30100 | 30200 | 30100 | 213 |
| 386 | 20230727 | 134000 | 4756805100 | 30200 | 30150 | 30250 | 30100 | 712 |
| 387 | 20230727 | 133900 | 4735334850 | 30100 | 30150 | 30200 | 30100 | 635 |
| 388 | 20230727 | 133800 | 4716195950 | 30200 | 30150 | 30250 | 30150 | 256 |
| 389 | 20230727 | 133700 | 4708468750 | 30200 | 30150 | 30250 | 30150 | 331 |
| 390 | 20230727 | 133600 | 4698480900 | 30150 | 30200 | 30200 | 30150 | 161 |
| 391 | 20230727 | 133500 | 4693624300 | 30200 | 30150 | 30200 | 30150 | 195 |
| 392 | 20230727 | 133400 | 4687742950 | 30150 | 30050 | 30250 | 30050 | 824 |
| 393 | 20230727 | 133300 | 4662876500 | 30000 | 30050 | 30100 | 30000 | 845 |
| 394 | 20230727 | 133200 | 4637511950 | 30100 | 30050 | 30100 | 30000 | 132 |
| 395 | 20230727 | 133100 | 4633545950 | 30050 | 30050 | 30100 | 30050 | 178 |
| 396 | 20230727 | 133000 | 4628195550 | 30050 | 30050 | 30100 | 30000 | 302 |
| 397 | 20230727 | 132900 | 4619124700 | 30050 | 30000 | 30100 | 30000 | 276 |
| 398 | 20230727 | 132800 | 4610832900 | 30000 | 30050 | 30050 | 30000 | 190 |
| 399 | 20230727 | 132700 | 4605131600 | 30100 | 30050 | 30100 | 30050 | 201 |
| 400 | 20230727 | 132600 | 4599088500 | 30100 | 30050 | 30100 | 30000 | 159 |
| 401 | 20230727 | 132500 | 4594309800 | 30050 | 30000 | 30150 | 30000 | 434 |
| 402 | 20230727 | 132400 | 4581253550 | 30100 | 30100 | 30100 | 30000 | 296 |
| 403 | 20230727 | 132300 | 4572357900 | 30050 | 30050 | 30100 | 30050 | 237 |
| 404 | 20230727 | 132200 | 4565233100 | 30100 | 30100 | 30100 | 30050 | 628 |
| 405 | 20230727 | 132100 | 4546334850 | 30050 | 30000 | 30100 | 30000 | 358 |
| 406 | 20230727 | 132000 | 4535578200 | 30100 | 30000 | 30100 | 30000 | 153 |
| 407 | 20230727 | 131900 | 4530985500 | 30000 | 30000 | 30100 | 30000 | 221 |
| 408 | 20230727 | 131800 | 4524349000 | 30050 | 30050 | 30100 | 30000 | 165 |
| 409 | 20230727 | 131700 | 4519391150 | 30050 | 30100 | 30150 | 30050 | 615 |
| 410 | 20230727 | 131600 | 4500862800 | 30150 | 30150 | 30150 | 30100 | 152 |
| 411 | 20230727 | 131500 | 4496284100 | 30100 | 30150 | 30150 | 30100 | 174 |
| 412 | 20230727 | 131400 | 4491044050 | 30150 | 30200 | 30200 | 30150 | 127 |
| 413 | 20230727 | 131300 | 4487214100 | 30200 | 30050 | 30200 | 30050 | 241 |
| 414 | 20230727 | 131200 | 4479952250 | 30050 | 30050 | 30200 | 30050 | 175 |
| 415 | 20230727 | 131100 | 4474688100 | 30050 | 30100 | 30150 | 30050 | 448 |
| 416 | 20230727 | 131000 | 4461198400 | 30150 | 30150 | 30150 | 30050 | 148 |
| 417 | 20230727 | 130900 | 4456741900 | 30100 | 30100 | 30150 | 30050 | 169 |
| 418 | 20230727 | 130800 | 4451654800 | 30050 | 30050 | 30150 | 30000 | 1392 |
| 419 | 20230727 | 130700 | 4409767950 | 30050 | 30000 | 30100 | 30000 | 409 |
| 420 | 20230727 | 130600 | 4397478200 | 30050 | 30000 | 30050 | 30000 | 267 |
| 421 | 20230727 | 130500 | 4389460600 | 30050 | 30000 | 30050 | 30000 | 764 |
| 422 | 20230727 | 130400 | 4366510050 | 30050 | 30050 | 30050 | 30000 | 300 |
| 423 | 20230727 | 130300 | 4357500450 | 30000 | 30050 | 30100 | 30000 | 1230 |
| 424 | 20230727 | 130200 | 4320543050 | 30100 | 30150 | 30150 | 30050 | 92 |
| 425 | 20230727 | 130100 | 4317773850 | 30100 | 30050 | 30150 | 30050 | 188 |
| 426 | 20230727 | 130000 | 4312122150 | 30050 | 30100 | 30100 | 30050 | 247 |
| 427 | 20230727 | 125900 | 4304693500 | 30100 | 30000 | 30100 | 30000 | 219 |
| 428 | 20230727 | 125800 | 4298113950 | 30100 | 30000 | 30150 | 29950 | 322 |
| 429 | 20230727 | 125700 | 4288444950 | 29950 | 29950 | 30150 | 29950 | 512 |
| 430 | 20230727 | 125600 | 4273063350 | 30000 | 30000 | 30000 | 29950 | 235 |
| 431 | 20230727 | 125500 | 4266018750 | 30000 | 30050 | 30050 | 29950 | 165 |
| 432 | 20230727 | 125400 | 4261066300 | 30100 | 30000 | 30100 | 30000 | 1028 |
| 433 | 20230727 | 125300 | 4230177900 | 30050 | 29950 | 30100 | 29950 | 289 |
| 434 | 20230727 | 125200 | 4221506700 | 30000 | 30000 | 30050 | 29950 | 314 |
| 435 | 20230727 | 125100 | 4212092050 | 29950 | 30000 | 30050 | 29950 | 289 |
| 436 | 20230727 | 125000 | 4203422100 | 30000 | 30000 | 30100 | 30000 | 243 |
| 437 | 20230727 | 124900 | 4196123250 | 30000 | 30050 | 30100 | 30000 | 194 |
| 438 | 20230727 | 124800 | 4190297600 | 30100 | 30100 | 30100 | 30000 | 194 |
| 439 | 20230727 | 124700 | 4184464100 | 30100 | 30000 | 30100 | 30000 | 181 |
| 440 | 20230727 | 124600 | 4179027650 | 30050 | 30100 | 30100 | 30050 | 109 |
| 441 | 20230727 | 124500 | 4175748200 | 30100 | 30050 | 30100 | 30050 | 248 |
| 442 | 20230727 | 124400 | 4168293700 | 30100 | 30000 | 30100 | 30000 | 246 |
| 443 | 20230727 | 124300 | 4160902400 | 30050 | 30000 | 30050 | 30000 | 188 |
| 444 | 20230727 | 124200 | 4155260050 | 30050 | 30000 | 30100 | 30000 | 652 |
| 445 | 20230727 | 124100 | 4135666200 | 30050 | 30050 | 30100 | 30000 | 341 |
| 446 | 20230727 | 124000 | 4125425150 | 30100 | 30100 | 30100 | 30000 | 280 |
| 447 | 20230727 | 123900 | 4117017050 | 30100 | 30000 | 30100 | 30000 | 236 |
| 448 | 20230727 | 123800 | 4109926850 | 30050 | 29950 | 30050 | 29900 | 435 |
| 449 | 20230727 | 123700 | 4096888250 | 29950 | 29950 | 30000 | 29900 | 194 |
| 450 | 20230727 | 123600 | 4091078800 | 30000 | 29950 | 30000 | 29900 | 698 |
| 451 | 20230727 | 123500 | 4070193850 | 29900 | 29950 | 30000 | 29900 | 269 |
| 452 | 20230727 | 123400 | 4062142050 | 29950 | 29900 | 30000 | 29900 | 227 |
| 453 | 20230727 | 123300 | 4055343950 | 29900 | 29950 | 30000 | 29900 | 221 |
| 454 | 20230727 | 123200 | 4048730500 | 30000 | 29950 | 30000 | 29850 | 501 |
| 455 | 20230727 | 123100 | 4033748950 | 29900 | 29850 | 29900 | 29850 | 903 |
| 456 | 20230727 | 123000 | 4006758750 | 29900 | 29900 | 29900 | 29850 | 391 |
| 457 | 20230727 | 122900 | 3995086100 | 29900 | 29800 | 29900 | 29800 | 380 |
| 458 | 20230727 | 122800 | 3983747400 | 29850 | 29850 | 29900 | 29800 | 140 |
| 459 | 20230727 | 122700 | 3979569450 | 29850 | 29800 | 29850 | 29800 | 274 |
| 460 | 20230727 | 122600 | 3971399900 | 29850 | 29800 | 29900 | 29800 | 69 |
| 461 | 20230727 | 122500 | 3969340350 | 29850 | 29850 | 29850 | 29800 | 172 |
| 462 | 20230727 | 122400 | 3964211500 | 29900 | 29850 | 29900 | 29800 | 324 |
| 463 | 20230727 | 122300 | 3954545450 | 29850 | 29750 | 29900 | 29750 | 184 |
| 464 | 20230727 | 122200 | 3949063000 | 29850 | 29800 | 29850 | 29750 | 300 |
| 465 | 20230727 | 122100 | 3940132000 | 29750 | 29800 | 29850 | 29750 | 192 |
| 466 | 20230727 | 122000 | 3934414000 | 29850 | 29850 | 29850 | 29800 | 166 |
| 467 | 20230727 | 121900 | 3929463750 | 29850 | 29800 | 29850 | 29750 | 1030 |
| 468 | 20230727 | 121800 | 3898772600 | 29850 | 29850 | 29900 | 29800 | 118 |
| 469 | 20230727 | 121700 | 3895251300 | 29750 | 29750 | 29850 | 29750 | 645 |
| 470 | 20230727 | 121600 | 3876039650 | 29800 | 29800 | 29800 | 29700 | 145 |
| 471 | 20230727 | 121500 | 3871725700 | 29700 | 29700 | 29700 | 29650 | 758 |
| 472 | 20230727 | 121400 | 3849245850 | 29750 | 29700 | 29800 | 29650 | 1898 |
| 473 | 20230727 | 121300 | 3792831150 | 29700 | 29700 | 29800 | 29700 | 224 |
| 474 | 20230727 | 121200 | 3786169250 | 29750 | 29750 | 29800 | 29700 | 222 |
| 475 | 20230727 | 121100 | 3779567750 | 29700 | 29800 | 29850 | 29700 | 1188 |
| 476 | 20230727 | 121000 | 3744200900 | 29850 | 30000 | 30000 | 29850 | 286 |
| 477 | 20230727 | 120900 | 3735654050 | 29950 | 29850 | 29950 | 29850 | 333 |
| 478 | 20230727 | 120800 | 3725703650 | 29900 | 29800 | 29900 | 29800 | 248 |
| 479 | 20230727 | 120700 | 3718298950 | 29850 | 29800 | 29850 | 29800 | 246 |
| 480 | 20230727 | 120600 | 3710967500 | 29900 | 29850 | 29950 | 29800 | 682 |
| 481 | 20230727 | 120500 | 3690595350 | 29850 | 29900 | 30000 | 29850 | 1104 |
| 482 | 20230727 | 120400 | 3657606950 | 29900 | 29900 | 30000 | 29900 | 467 |
| 483 | 20230727 | 120300 | 3643627800 | 29950 | 29900 | 29950 | 29900 | 366 |
| 484 | 20230727 | 120200 | 3632673800 | 29900 | 29950 | 29950 | 29850 | 506 |
| 485 | 20230727 | 120100 | 3617528050 | 29800 | 29850 | 29950 | 29800 | 1679 |
| 486 | 20230727 | 120000 | 3567410600 | 29900 | 29900 | 29900 | 29850 | 225 |
| 487 | 20230727 | 115900 | 3560687100 | 29900 | 29850 | 29900 | 29850 | 227 |
| 488 | 20230727 | 115800 | 3553908200 | 29900 | 29950 | 29950 | 29900 | 958 |
| 489 | 20230727 | 115700 | 3525261750 | 29950 | 30000 | 30050 | 29950 | 1786 |
| 490 | 20230727 | 115600 | 3471689850 | 30000 | 30050 | 30050 | 30000 | 223 |
| 491 | 20230727 | 115500 | 3464993850 | 30000 | 30000 | 30050 | 30000 | 343 |
| 492 | 20230727 | 115400 | 3454699600 | 30050 | 30050 | 30050 | 30000 | 101 |
| 493 | 20230727 | 115300 | 3451666950 | 30100 | 30050 | 30100 | 30000 | 121 |
| 494 | 20230727 | 115200 | 3448031550 | 30100 | 30050 | 30100 | 30050 | 216 |
| 495 | 20230727 | 115100 | 3441531850 | 30050 | 30100 | 30100 | 30050 | 137 |
| 496 | 20230727 | 115000 | 3437413300 | 30100 | 30100 | 30100 | 30050 | 214 |
| 497 | 20230727 | 114900 | 3430978200 | 30100 | 30150 | 30200 | 30000 | 1118 |
| 498 | 20230727 | 114800 | 3397355450 | 30250 | 30150 | 30250 | 30150 | 108 |
| 499 | 20230727 | 114700 | 3394094450 | 30200 | 30200 | 30200 | 30150 | 186 |
| 500 | 20230727 | 114600 | 3388480100 | 30200 | 30250 | 30250 | 30150 | 46 |
| 501 | 20230727 | 114500 | 3387091900 | 30200 | 30250 | 30250 | 30150 | 245 |
| 502 | 20230727 | 114400 | 3379693350 | 30200 | 30200 | 30250 | 30200 | 181 |
| 503 | 20230727 | 114300 | 3374220450 | 30250 | 30200 | 30250 | 30200 | 88 |
| 504 | 20230727 | 114200 | 3371560250 | 30250 | 30250 | 30250 | 30200 | 74 |
| 505 | 20230727 | 114100 | 3369323050 | 30250 | 30200 | 30250 | 30150 | 130 |
| 506 | 20230727 | 114000 | 3365395600 | 30200 | 30250 | 30250 | 30200 | 133 |
| 507 | 20230727 | 113900 | 3361374700 | 30250 | 30350 | 30350 | 30200 | 98 |
| 508 | 20230727 | 113800 | 3358409500 | 30300 | 30300 | 30400 | 30250 | 121 |
| 509 | 20230727 | 113700 | 3354744400 | 30250 | 30400 | 30400 | 30200 | 511 |
| 510 | 20230727 | 113600 | 3339298700 | 30400 | 30300 | 30400 | 30300 | 322 |
| 511 | 20230727 | 113500 | 3329528400 | 30300 | 30300 | 30300 | 30250 | 216 |
| 512 | 20230727 | 113400 | 3322988100 | 30300 | 30250 | 30300 | 30250 | 52 |
| 513 | 20230727 | 113300 | 3321413350 | 30250 | 30300 | 30300 | 30250 | 88 |
| 514 | 20230727 | 113200 | 3318750350 | 30350 | 30300 | 30350 | 30250 | 237 |
| 515 | 20230727 | 113100 | 3311574200 | 30250 | 30300 | 30350 | 30250 | 273 |
| 516 | 20230727 | 113000 | 3303300900 | 30300 | 30300 | 30300 | 30250 | 86 |
| 517 | 20230727 | 112900 | 3300697600 | 30300 | 30300 | 30300 | 30250 | 304 |
| 518 | 20230727 | 112800 | 3291489550 | 30300 | 30300 | 30300 | 30200 | 167 |
| 519 | 20230727 | 112700 | 3286436800 | 30300 | 30250 | 30300 | 30200 | 1182 |
| 520 | 20230727 | 112600 | 3250690000 | 30250 | 30400 | 30400 | 30250 | 1028 |
| 521 | 20230727 | 112500 | 3219534500 | 30400 | 30450 | 30450 | 30350 | 121 |
| 522 | 20230727 | 112400 | 3215857400 | 30450 | 30400 | 30450 | 30400 | 228 |
| 523 | 20230727 | 112300 | 3208921700 | 30400 | 30450 | 30450 | 30350 | 369 |
| 524 | 20230727 | 112200 | 3197703250 | 30400 | 30450 | 30450 | 30400 | 77 |
| 525 | 20230727 | 112100 | 3195360100 | 30400 | 30450 | 30450 | 30400 | 129 |
| 526 | 20230727 | 112000 | 3191436650 | 30450 | 30450 | 30450 | 30400 | 202 |
| 527 | 20230727 | 111900 | 3185288800 | 30450 | 30400 | 30450 | 30400 | 176 |
| 528 | 20230727 | 111800 | 3179934150 | 30400 | 30400 | 30450 | 30350 | 137 |
| 529 | 20230727 | 111700 | 3175765250 | 30400 | 30400 | 30450 | 30350 | 262 |
| 530 | 20230727 | 111600 | 3167799150 | 30450 | 30350 | 30450 | 30350 | 128 |
| 531 | 20230727 | 111500 | 3163904600 | 30350 | 30400 | 30450 | 30350 | 437 |
| 532 | 20230727 | 111400 | 3150635100 | 30450 | 30450 | 30450 | 30400 | 191 |
| 533 | 20230727 | 111300 | 3144827600 | 30500 | 30450 | 30500 | 30400 | 190 |
| 534 | 20230727 | 111200 | 3139044300 | 30400 | 30450 | 30450 | 30400 | 188 |
| 535 | 20230727 | 111100 | 3133320950 | 30400 | 30450 | 30550 | 30400 | 967 |
| 536 | 20230727 | 111000 | 3103911150 | 30450 | 30500 | 30500 | 30400 | 209 |
| 537 | 20230727 | 110900 | 3097541550 | 30500 | 30500 | 30500 | 30450 | 126 |
| 538 | 20230727 | 110800 | 3093700700 | 30500 | 30400 | 30500 | 30400 | 235 |
| 539 | 20230727 | 110700 | 3086543150 | 30450 | 30450 | 30450 | 30400 | 277 |
| 540 | 20230727 | 110600 | 3078110150 | 30400 | 30450 | 30500 | 30400 | 220 |
| 541 | 20230727 | 110500 | 3071410450 | 30450 | 30450 | 30500 | 30450 | 260 |
| 542 | 20230727 | 110400 | 3063484200 | 30450 | 30500 | 30500 | 30450 | 190 |
| 543 | 20230727 | 110300 | 3057692200 | 30500 | 30500 | 30500 | 30450 | 192 |
| 544 | 20230727 | 110200 | 3051839500 | 30500 | 30500 | 30500 | 30450 | 130 |
| 545 | 20230727 | 110100 | 3047876400 | 30500 | 30450 | 30500 | 30450 | 506 |
| 546 | 20230727 | 110000 | 3032451700 | 30450 | 30500 | 30500 | 30450 | 295 |
| 547 | 20230727 | 105900 | 3023456550 | 30450 | 30500 | 30500 | 30450 | 151 |
| 548 | 20230727 | 105800 | 3018855300 | 30500 | 30500 | 30500 | 30450 | 133 |
| 549 | 20230727 | 105700 | 3014801000 | 30500 | 30500 | 30500 | 30450 | 135 |
| 550 | 20230727 | 105600 | 3010684650 | 30450 | 30500 | 30500 | 30400 | 893 |
| 551 | 20230727 | 105500 | 2983460850 | 30500 | 30450 | 30500 | 30450 | 253 |
| 552 | 20230727 | 105400 | 2975748650 | 30450 | 30500 | 30500 | 30450 | 360 |
| 553 | 20230727 | 105300 | 2964782800 | 30400 | 30400 | 30500 | 30400 | 108 |
| 554 | 20230727 | 105200 | 2961491900 | 30450 | 30450 | 30500 | 30450 | 371 |
| 555 | 20230727 | 105100 | 2950188700 | 30500 | 30500 | 30500 | 30450 | 215 |
| 556 | 20230727 | 105000 | 2943633050 | 30500 | 30450 | 30500 | 30450 | 99 |
| 557 | 20230727 | 104900 | 2940614150 | 30450 | 30500 | 30500 | 30450 | 158 |
| 558 | 20230727 | 104800 | 2935797050 | 30500 | 30450 | 30500 | 30450 | 94 |
| 559 | 20230727 | 104700 | 2932932450 | 30500 | 30450 | 30500 | 30400 | 335 |
| 560 | 20230727 | 104600 | 2922726550 | 30450 | 30450 | 30500 | 30450 | 133 |
| 561 | 20230727 | 104500 | 2918675450 | 30500 | 30450 | 30500 | 30400 | 512 |
| 562 | 20230727 | 104400 | 2903072900 | 30450 | 30450 | 30500 | 30400 | 322 |
| 563 | 20230727 | 104300 | 2893266700 | 30450 | 30500 | 30500 | 30400 | 371 |
| 564 | 20230727 | 104200 | 2881969150 | 30500 | 30450 | 30500 | 30450 | 75 |
| 565 | 20230727 | 104100 | 2879681950 | 30450 | 30500 | 30500 | 30450 | 181 |
| 566 | 20230727 | 104000 | 2874165400 | 30500 | 30450 | 30500 | 30450 | 191 |
| 567 | 20230727 | 103900 | 2868343100 | 30450 | 30450 | 30500 | 30450 | 295 |
| 568 | 20230727 | 103800 | 2859353850 | 30450 | 30450 | 30500 | 30400 | 461 |
| 569 | 20230727 | 103700 | 2845322000 | 30450 | 30450 | 30500 | 30450 | 262 |
| 570 | 20230727 | 103600 | 2837343650 | 30500 | 30500 | 30500 | 30450 | 116 |
| 571 | 20230727 | 103500 | 2833808650 | 30500 | 30550 | 30600 | 30450 | 1189 |
| 572 | 20230727 | 103400 | 2797568950 | 30600 | 30500 | 30600 | 30500 | 252 |
| 573 | 20230727 | 103300 | 2789868350 | 30500 | 30500 | 30550 | 30500 | 234 |
| 574 | 20230727 | 103200 | 2782722000 | 30550 | 30350 | 30550 | 30350 | 3375 |
| 575 | 20230727 | 103100 | 2679801900 | 30400 | 30350 | 30400 | 30350 | 1241 |
| 576 | 20230727 | 103000 | 2642087500 | 30400 | 30400 | 30400 | 30350 | 364 |
| 577 | 20230727 | 102900 | 2631035800 | 30400 | 30400 | 30400 | 30350 | 220 |
| 578 | 20230727 | 102800 | 2624348850 | 30400 | 30400 | 30400 | 30350 | 242 |
| 579 | 20230727 | 102700 | 2616995450 | 30400 | 30400 | 30400 | 30300 | 189 |
| 580 | 20230727 | 102600 | 2611253650 | 30400 | 30400 | 30400 | 30350 | 161 |
| 581 | 20230727 | 102500 | 2606363950 | 30350 | 30350 | 30350 | 30300 | 78 |
| 582 | 20230727 | 102400 | 2603996900 | 30400 | 30400 | 30400 | 30350 | 159 |
| 583 | 20230727 | 102300 | 2599164600 | 30400 | 30450 | 30450 | 30350 | 866 |
| 584 | 20230727 | 102200 | 2572859250 | 30450 | 30400 | 30450 | 30400 | 181 |
| 585 | 20230727 | 102100 | 2567353650 | 30400 | 30300 | 30400 | 30300 | 1899 |
| 586 | 20230727 | 102000 | 2509668600 | 30300 | 30300 | 30300 | 30300 | 61 |
| 587 | 20230727 | 101900 | 2507820300 | 30300 | 30400 | 30400 | 30250 | 699 |
| 588 | 20230727 | 101800 | 2486641400 | 30400 | 30350 | 30400 | 30350 | 49 |
| 589 | 20230727 | 101700 | 2485153450 | 30350 | 30350 | 30400 | 30350 | 137 |
| 590 | 20230727 | 101600 | 2480994000 | 30350 | 30350 | 30350 | 30350 | 202 |
| 591 | 20230727 | 101500 | 2474863300 | 30350 | 30350 | 30350 | 30250 | 136 |
| 592 | 20230727 | 101400 | 2470742950 | 30350 | 30250 | 30350 | 30250 | 4164 |
| 593 | 20230727 | 101300 | 2344761100 | 30250 | 30300 | 30300 | 30200 | 367 |
| 594 | 20230727 | 101200 | 2333659850 | 30300 | 30350 | 30350 | 30250 | 275 |
| 595 | 20230727 | 101100 | 2325331200 | 30350 | 30250 | 30400 | 30250 | 970 |
| 596 | 20230727 | 101000 | 2295910700 | 30250 | 30300 | 30300 | 30250 | 194 |
| 597 | 20230727 | 100900 | 2290032700 | 30200 | 30300 | 30350 | 30200 | 1267 |
| 598 | 20230727 | 100800 | 2251728850 | 30250 | 30300 | 30300 | 30250 | 83 |
| 599 | 20230727 | 100700 | 2249214300 | 30250 | 30100 | 30300 | 30100 | 1331 |
| 600 | 20230727 | 100600 | 2209020050 | 30150 | 30150 | 30200 | 30100 | 265 |
| 601 | 20230727 | 100500 | 2201032750 | 30150 | 30250 | 30250 | 30100 | 198 |
| 602 | 20230727 | 100400 | 2195053500 | 30250 | 30300 | 30300 | 30200 | 1476 |
| 603 | 20230727 | 100300 | 2150465150 | 30250 | 30350 | 30350 | 30200 | 1121 |
| 604 | 20230727 | 100200 | 2116572900 | 30350 | 30400 | 30400 | 30300 | 39 |
| 605 | 20230727 | 100100 | 2115389800 | 30200 | 30300 | 30350 | 30200 | 1273 |
| 606 | 20230727 | 100000 | 2076779700 | 30200 | 30250 | 30300 | 30200 | 263 |
| 607 | 20230727 | 095900 | 2068815800 | 30300 | 30200 | 30300 | 30100 | 543 |
| 608 | 20230727 | 095800 | 2052410750 | 30150 | 30200 | 30200 | 30150 | 163 |
| 609 | 20230727 | 095700 | 2047495950 | 30200 | 30150 | 30250 | 30150 | 503 |
| 610 | 20230727 | 095600 | 2032320400 | 30200 | 30200 | 30250 | 30200 | 309 |
| 611 | 20230727 | 095500 | 2022988150 | 30200 | 30150 | 30200 | 30150 | 208 |
| 612 | 20230727 | 095400 | 2016710500 | 30150 | 30150 | 30200 | 30150 | 105 |
| 613 | 20230727 | 095300 | 2013541400 | 30200 | 30150 | 30200 | 30000 | 532 |
| 614 | 20230727 | 095200 | 1997525900 | 30150 | 30200 | 30200 | 30150 | 333 |
| 615 | 20230727 | 095100 | 1987475850 | 30200 | 30050 | 30200 | 30050 | 1101 |
| 616 | 20230727 | 095000 | 1954373650 | 30000 | 30000 | 30050 | 30000 | 41 |
| 617 | 20230727 | 094900 | 1953142950 | 30000 | 30000 | 30000 | 29950 | 225 |
| 618 | 20230727 | 094800 | 1946393750 | 30000 | 30200 | 30200 | 29950 | 4704 |
| 619 | 20230727 | 094700 | 1804924400 | 30200 | 30200 | 30250 | 30200 | 1273 |
| 620 | 20230727 | 094600 | 1766478050 | 30200 | 30250 | 30250 | 30200 | 390 |
| 621 | 20230727 | 094500 | 1754698400 | 30250 | 30250 | 30300 | 30250 | 204 |
| 622 | 20230727 | 094400 | 1748523700 | 30250 | 30300 | 30300 | 30150 | 1825 |
| 623 | 20230727 | 094300 | 1693314700 | 30300 | 30350 | 30400 | 30300 | 311 |
| 624 | 20230727 | 094200 | 1683874650 | 30400 | 30200 | 30450 | 30150 | 2139 |
| 625 | 20230727 | 094100 | 1619083850 | 30250 | 30100 | 30250 | 30100 | 537 |
| 626 | 20230727 | 094000 | 1602871500 | 30200 | 30300 | 30300 | 30100 | 280 |
| 627 | 20230727 | 093900 | 1594399450 | 30300 | 30250 | 30300 | 30150 | 1444 |
| 628 | 20230727 | 093800 | 1550652150 | 30250 | 30100 | 30300 | 30050 | 3587 |
| 629 | 20230727 | 093700 | 1442494900 | 30100 | 30100 | 30150 | 30050 | 1495 |
| 630 | 20230727 | 093600 | 1397531600 | 30050 | 30100 | 30100 | 29950 | 472 |
| 631 | 20230727 | 093500 | 1383345700 | 29900 | 29900 | 30100 | 29850 | 2786 |
| 632 | 20230727 | 093400 | 1299843250 | 29900 | 29900 | 29950 | 29900 | 1284 |
| 633 | 20230727 | 093300 | 1261450450 | 29950 | 29900 | 29950 | 29900 | 154 |
| 634 | 20230727 | 093200 | 1256841150 | 29950 | 29950 | 30100 | 29950 | 2326 |
| 635 | 20230727 | 093100 | 1187009250 | 30000 | 29900 | 30000 | 29900 | 1322 |
| 636 | 20230727 | 093000 | 1147397500 | 29900 | 29800 | 29950 | 29800 | 1624 |
| 637 | 20230727 | 092900 | 1098907400 | 29800 | 29800 | 29800 | 29750 | 512 |
| 638 | 20230727 | 092800 | 1083661750 | 29750 | 29750 | 29800 | 29700 | 1121 |
| 639 | 20230727 | 092700 | 1050298900 | 29750 | 29700 | 29750 | 29650 | 793 |
| 640 | 20230727 | 092600 | 1026735500 | 29650 | 29650 | 29650 | 29600 | 366 |
| 641 | 20230727 | 092500 | 1015888300 | 29650 | 29650 | 29650 | 29600 | 1245 |
| 642 | 20230727 | 092400 | 979030100 | 29650 | 29600 | 29650 | 29550 | 117 |
| 643 | 20230727 | 092300 | 975564800 | 29600 | 29550 | 29600 | 29550 | 423 |
| 644 | 20230727 | 092200 | 963061000 | 29550 | 29800 | 29850 | 29550 | 3482 |
| 645 | 20230727 | 092100 | 859514700 | 29800 | 29650 | 29800 | 29600 | 1143 |
| 646 | 20230727 | 092000 | 825554550 | 29600 | 29600 | 29600 | 29550 | 357 |
| 647 | 20230727 | 091900 | 814992000 | 29600 | 29450 | 29600 | 29450 | 137 |
| 648 | 20230727 | 091800 | 810941350 | 29450 | 29550 | 29600 | 29450 | 1690 |
| 649 | 20230727 | 091700 | 761036050 | 29550 | 29500 | 29550 | 29400 | 182 |
| 650 | 20230727 | 091600 | 755661700 | 29400 | 29500 | 29550 | 29400 | 130 |
| 651 | 20230727 | 091500 | 751828700 | 29400 | 29450 | 29550 | 29400 | 1006 |
| 652 | 20230727 | 091400 | 722161050 | 29450 | 29350 | 29500 | 29350 | 193 |
| 653 | 20230727 | 091300 | 716468950 | 29500 | 29650 | 29650 | 29400 | 1734 |
| 654 | 20230727 | 091200 | 665350650 | 29650 | 29600 | 29650 | 29600 | 32 |
| 655 | 20230727 | 091100 | 664403050 | 29600 | 29700 | 29700 | 29600 | 348 |
| 656 | 20230727 | 091000 | 654081400 | 29700 | 29700 | 29750 | 29700 | 545 |
| 657 | 20230727 | 090900 | 637884000 | 29700 | 29650 | 29700 | 29600 | 110 |
| 658 | 20230727 | 090800 | 634623850 | 29650 | 29550 | 29650 | 29500 | 1440 |
| 659 | 20230727 | 090700 | 592123700 | 29550 | 29700 | 29700 | 29500 | 2001 |
| 660 | 20230727 | 090600 | 533006150 | 29700 | 29750 | 29750 | 29600 | 2112 |
| 661 | 20230727 | 090500 | 470410150 | 29750 | 29750 | 29800 | 29600 | 605 |
| 662 | 20230727 | 090400 | 452414100 | 29750 | 29850 | 29900 | 29700 | 1106 |
| 663 | 20230727 | 090300 | 419434200 | 29900 | 29900 | 29950 | 29900 | 1583 |
| 664 | 20230727 | 090200 | 372086200 | 29850 | 29750 | 29850 | 29000 | 5294 |
| 665 | 20230727 | 090100 | 215776700 | 29750 | 29600 | 29750 | 29300 | 6237 |
| 666 | 20230727 | 090000 | 32042650 | 29600 | 29500 | 29600 | 29500 | 1084 |