36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 200700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 5609 |
| 3 | 20230727 | 200600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20230727 | 200500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20230727 | 200400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20230727 | 200300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20230727 | 200200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20230727 | 200100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20230727 | 200000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20230727 | 195900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20230727 | 195800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20230727 | 195700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20230727 | 195600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20230727 | 195500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20230727 | 195400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20230727 | 195300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20230727 | 195200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20230727 | 195100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20230727 | 195000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20230727 | 194900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20230727 | 194800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20230727 | 194700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20230727 | 194600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20230727 | 194500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20230727 | 194400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20230727 | 194300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20230727 | 194200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20230727 | 194100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20230727 | 194000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20230727 | 193900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20230727 | 193800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20230727 | 193700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 5609 |
| 33 | 20230727 | 193600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20230727 | 193500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20230727 | 193400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20230727 | 193300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20230727 | 193200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20230727 | 193100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20230727 | 193000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20230727 | 192900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20230727 | 192800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20230727 | 192700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20230727 | 192600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20230727 | 192500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20230727 | 192400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20230727 | 192300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20230727 | 192200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20230727 | 192100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20230727 | 192000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20230727 | 191900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20230727 | 191800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20230727 | 191700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20230727 | 191600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20230727 | 191500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20230727 | 191400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20230727 | 191300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20230727 | 191200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20230727 | 191100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20230727 | 191000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20230727 | 190900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20230727 | 190800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20230727 | 190700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 5609 |
| 63 | 20230727 | 190600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20230727 | 190500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20230727 | 190400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20230727 | 190300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20230727 | 190200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20230727 | 190100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20230727 | 190000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20230727 | 185900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20230727 | 185800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20230727 | 185700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20230727 | 185600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20230727 | 185500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20230727 | 185400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20230727 | 185300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20230727 | 185200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20230727 | 185100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20230727 | 185000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20230727 | 184900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20230727 | 184800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20230727 | 184700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20230727 | 184600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20230727 | 184500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20230727 | 184400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20230727 | 184300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20230727 | 184200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20230727 | 184100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20230727 | 184000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20230727 | 183900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20230727 | 183800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20230727 | 183700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 5609 |
| 93 | 20230727 | 183600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20230727 | 183500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20230727 | 183400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20230727 | 183300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20230727 | 183200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20230727 | 183100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20230727 | 183000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20230727 | 182900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20230727 | 182800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20230727 | 182700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20230727 | 182600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20230727 | 182500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20230727 | 182400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20230727 | 182300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20230727 | 182200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20230727 | 182100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20230727 | 182000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20230727 | 181900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20230727 | 181800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20230727 | 181700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20230727 | 181600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20230727 | 181500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20230727 | 181400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20230727 | 181300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20230727 | 181200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20230727 | 181100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20230727 | 181000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20230727 | 180900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20230727 | 180800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20230727 | 180700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 5609 |
| 123 | 20230727 | 180600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20230727 | 180500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20230727 | 180400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20230727 | 180300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20230727 | 180200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20230727 | 180100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20230727 | 180000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20230727 | 175900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20230727 | 175800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20230727 | 175700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20230727 | 175600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20230727 | 175500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20230727 | 175400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20230727 | 175300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20230727 | 175200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20230727 | 175100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20230727 | 175000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20230727 | 174900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20230727 | 174800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20230727 | 174700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20230727 | 174600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20230727 | 174500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20230727 | 174400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20230727 | 174300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20230727 | 174200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20230727 | 174100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20230727 | 174000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20230727 | 173900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20230727 | 173800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20230727 | 173700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 5609 |
| 153 | 20230727 | 173600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20230727 | 173500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20230727 | 173400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20230727 | 173300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20230727 | 173200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20230727 | 173100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20230727 | 173000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20230727 | 172900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20230727 | 172800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20230727 | 172700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20230727 | 172600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20230727 | 172500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20230727 | 172400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20230727 | 172300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20230727 | 172200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20230727 | 172100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20230727 | 172000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20230727 | 171900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20230727 | 171800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20230727 | 171700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20230727 | 171600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20230727 | 171500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20230727 | 171400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20230727 | 171300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20230727 | 171200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20230727 | 171100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20230727 | 171000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20230727 | 170900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20230727 | 170800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20230727 | 170700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 5609 |
| 183 | 20230727 | 170600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20230727 | 170500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20230727 | 170400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20230727 | 170300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20230727 | 170200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20230727 | 170100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20230727 | 170000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20230727 | 165900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20230727 | 165800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20230727 | 165700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20230727 | 165600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20230727 | 165500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20230727 | 165400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20230727 | 165300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20230727 | 165200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20230727 | 165100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20230727 | 165000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20230727 | 164900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20230727 | 164800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20230727 | 164700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20230727 | 164600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20230727 | 164500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20230727 | 164400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20230727 | 164300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20230727 | 164200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20230727 | 164100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20230727 | 164000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20230727 | 163900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20230727 | 163800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20230727 | 163700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 5609 |
| 213 | 20230727 | 163600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20230727 | 163500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20230727 | 163400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20230727 | 163300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20230727 | 163200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20230727 | 163100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20230727 | 163000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20230727 | 162900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20230727 | 162800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20230727 | 162700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20230727 | 162600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20230727 | 162500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20230727 | 162400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20230727 | 162300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20230727 | 162200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20230727 | 162100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20230727 | 162000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20230727 | 161900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20230727 | 161800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20230727 | 161700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 233 | 20230727 | 161600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 234 | 20230727 | 161500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 235 | 20230727 | 161400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 236 | 20230727 | 161300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 237 | 20230727 | 161200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 238 | 20230727 | 161100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 239 | 20230727 | 161000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 240 | 20230727 | 160900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 241 | 20230727 | 160800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 242 | 20230727 | 160700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 5609 |
| 243 | 20230727 | 160600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 244 | 20230727 | 160500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 245 | 20230727 | 160400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 246 | 20230727 | 160300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 247 | 20230727 | 160200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 248 | 20230727 | 160100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 249 | 20230727 | 160000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 250 | 20230727 | 155900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 251 | 20230727 | 155800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 252 | 20230727 | 155700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 253 | 20230727 | 155600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 254 | 20230727 | 155500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 255 | 20230727 | 155400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 256 | 20230727 | 155300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 257 | 20230727 | 155200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 258 | 20230727 | 155100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 259 | 20230727 | 155000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 260 | 20230727 | 154900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 261 | 20230727 | 154800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 262 | 20230727 | 154700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 263 | 20230727 | 154600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 264 | 20230727 | 154500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 265 | 20230727 | 154400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 266 | 20230727 | 154300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 267 | 20230727 | 154200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 268 | 20230727 | 154100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 269 | 20230727 | 154000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 270 | 20230727 | 153900 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 271 | 20230727 | 153800 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 272 | 20230727 | 153700 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 5609 |
| 273 | 20230727 | 153600 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 274 | 20230727 | 153500 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 275 | 20230727 | 153400 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 276 | 20230727 | 153300 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 277 | 20230727 | 153200 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 278 | 20230727 | 153100 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 279 | 20230727 | 153000 | 7294583950 | 32900 | 32900 | 32900 | 32900 | 5609 |
| 280 | 20230727 | 152900 | 7110047850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 281 | 20230727 | 152800 | 7110047850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 282 | 20230727 | 152700 | 7110047850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 283 | 20230727 | 152600 | 7110047850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 284 | 20230727 | 152500 | 7110047850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 285 | 20230727 | 152400 | 7110047850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 286 | 20230727 | 152300 | 7110047850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 287 | 20230727 | 152200 | 7110047850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 288 | 20230727 | 152100 | 7110047850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 289 | 20230727 | 152000 | 7110047850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 290 | 20230727 | 151900 | 7110047850 | 32900 | 32950 | 32950 | 32900 | 675 |
| 291 | 20230727 | 151800 | 7087826700 | 32900 | 32950 | 32950 | 32900 | 475 |
| 292 | 20230727 | 151700 | 7072193350 | 32950 | 32950 | 32950 | 32900 | 992 |
| 293 | 20230727 | 151600 | 7039518200 | 32950 | 32900 | 32950 | 32900 | 55 |
| 294 | 20230727 | 151500 | 7037706550 | 32950 | 32900 | 32950 | 32900 | 229 |
| 295 | 20230727 | 151400 | 7030167150 | 32950 | 32800 | 32950 | 32800 | 1421 |
| 296 | 20230727 | 151300 | 6983413250 | 32850 | 32850 | 32900 | 32850 | 2497 |
| 297 | 20230727 | 151200 | 6901367500 | 32850 | 32850 | 32900 | 32850 | 2267 |
| 298 | 20230727 | 151100 | 6826890800 | 32900 | 32900 | 32900 | 32850 | 159 |
| 299 | 20230727 | 151000 | 6821660900 | 32850 | 32900 | 32900 | 32850 | 330 |
| 300 | 20230727 | 150900 | 6810817950 | 32900 | 32850 | 32900 | 32850 | 143 |
| 301 | 20230727 | 150800 | 6806118400 | 32850 | 32850 | 32900 | 32850 | 192 |
| 302 | 20230727 | 150700 | 6799804900 | 32900 | 32900 | 32900 | 32800 | 937 |
| 303 | 20230727 | 150600 | 6769028400 | 32900 | 32900 | 32900 | 32850 | 608 |
| 304 | 20230727 | 150500 | 6749055350 | 32900 | 32850 | 32900 | 32850 | 327 |
| 305 | 20230727 | 150400 | 6738309300 | 32850 | 32900 | 32900 | 32850 | 648 |
| 306 | 20230727 | 150300 | 6717016550 | 32900 | 32900 | 32900 | 32850 | 156 |
| 307 | 20230727 | 150200 | 6711884200 | 32900 | 32900 | 32950 | 32850 | 483 |
| 308 | 20230727 | 150100 | 6695991900 | 32900 | 32950 | 32950 | 32900 | 317 |
| 309 | 20230727 | 150000 | 6685561700 | 32950 | 32900 | 32950 | 32900 | 759 |
| 310 | 20230727 | 145900 | 6660588450 | 32900 | 32950 | 32950 | 32900 | 190 |
| 311 | 20230727 | 145800 | 6654328350 | 32950 | 32950 | 32950 | 32900 | 155 |
| 312 | 20230727 | 145700 | 6649221650 | 32900 | 32950 | 32950 | 32900 | 479 |
| 313 | 20230727 | 145600 | 6633440650 | 32900 | 32900 | 32950 | 32850 | 199 |
| 314 | 20230727 | 145500 | 6626891900 | 32900 | 32900 | 32900 | 32850 | 248 |
| 315 | 20230727 | 145400 | 6618734000 | 32900 | 32950 | 32950 | 32850 | 491 |
| 316 | 20230727 | 145300 | 6602574550 | 32950 | 32900 | 32950 | 32900 | 190 |
| 317 | 20230727 | 145200 | 6596317250 | 32950 | 32900 | 32950 | 32900 | 106 |
| 318 | 20230727 | 145100 | 6592825350 | 32950 | 32900 | 32950 | 32850 | 475 |
| 319 | 20230727 | 145000 | 6577198100 | 32900 | 32850 | 32900 | 32850 | 125 |
| 320 | 20230727 | 144900 | 6573086050 | 32900 | 32900 | 32950 | 32850 | 803 |
| 321 | 20230727 | 144800 | 6546667550 | 32950 | 32950 | 32950 | 32900 | 176 |
| 322 | 20230727 | 144700 | 6540868850 | 32950 | 32950 | 32950 | 32900 | 158 |
| 323 | 20230727 | 144600 | 6535664000 | 32950 | 32950 | 32950 | 32900 | 186 |
| 324 | 20230727 | 144500 | 6529539950 | 32950 | 32900 | 32950 | 32900 | 226 |
| 325 | 20230727 | 144400 | 6522094400 | 32950 | 32950 | 32950 | 32900 | 268 |
| 326 | 20230727 | 144300 | 6513263900 | 32950 | 32950 | 32950 | 32850 | 658 |
| 327 | 20230727 | 144200 | 6491610750 | 32950 | 32950 | 32950 | 32900 | 102 |
| 328 | 20230727 | 144100 | 6488250300 | 32950 | 32950 | 32950 | 32900 | 107 |
| 329 | 20230727 | 144000 | 6484725150 | 32950 | 32850 | 32950 | 32850 | 87 |
| 330 | 20230727 | 143900 | 6481859900 | 32900 | 32950 | 32950 | 32900 | 660 |
| 331 | 20230727 | 143800 | 6460138800 | 32950 | 32950 | 32950 | 32900 | 274 |
| 332 | 20230727 | 143700 | 6451119650 | 32950 | 32950 | 32950 | 32900 | 109 |
| 333 | 20230727 | 143600 | 6447528750 | 32900 | 32950 | 32950 | 32900 | 282 |
| 334 | 20230727 | 143500 | 6438239600 | 32900 | 32950 | 32950 | 32900 | 622 |
| 335 | 20230727 | 143400 | 6417746250 | 32900 | 32900 | 32950 | 32900 | 960 |
| 336 | 20230727 | 143300 | 6386156250 | 32900 | 32900 | 32900 | 32850 | 128 |
| 337 | 20230727 | 143200 | 6381945550 | 32900 | 32850 | 32900 | 32850 | 219 |
| 338 | 20230727 | 143100 | 6374745500 | 32900 | 32900 | 32900 | 32850 | 134 |
| 339 | 20230727 | 143000 | 6370338950 | 32900 | 32900 | 32950 | 32850 | 765 |
| 340 | 20230727 | 142900 | 6345170300 | 32900 | 32900 | 32950 | 32900 | 837 |
| 341 | 20230727 | 142800 | 6317591900 | 32900 | 32950 | 32950 | 32900 | 104 |
| 342 | 20230727 | 142700 | 6314165650 | 32950 | 32950 | 32950 | 32850 | 92 |
| 343 | 20230727 | 142600 | 6311138800 | 32950 | 32900 | 32950 | 32850 | 638 |
| 344 | 20230727 | 142500 | 6290146700 | 32950 | 32950 | 32950 | 32900 | 622 |
| 345 | 20230727 | 142400 | 6269656000 | 32900 | 32950 | 32950 | 32900 | 143 |
| 346 | 20230727 | 142300 | 6264945100 | 32950 | 32950 | 32950 | 32850 | 175 |
| 347 | 20230727 | 142200 | 6259185250 | 32900 | 32900 | 32950 | 32850 | 287 |
| 348 | 20230727 | 142100 | 6249743250 | 32850 | 32900 | 32950 | 32850 | 270 |
| 349 | 20230727 | 142000 | 6240864700 | 32850 | 32950 | 32950 | 32850 | 163 |
| 350 | 20230727 | 141900 | 6235501750 | 32950 | 32900 | 32950 | 32900 | 418 |
| 351 | 20230727 | 141800 | 6221738350 | 32950 | 32950 | 32950 | 32900 | 199 |
| 352 | 20230727 | 141700 | 6215183450 | 32950 | 32900 | 32950 | 32900 | 106 |
| 353 | 20230727 | 141600 | 6211691750 | 32950 | 32950 | 32950 | 32900 | 314 |
| 354 | 20230727 | 141500 | 6201355000 | 32950 | 32900 | 32950 | 32900 | 217 |
| 355 | 20230727 | 141400 | 6194207400 | 32950 | 32950 | 32950 | 32900 | 201 |
| 356 | 20230727 | 141300 | 6187584900 | 32950 | 32900 | 32950 | 32900 | 101 |
| 357 | 20230727 | 141200 | 6184260750 | 32900 | 32850 | 32900 | 32850 | 2281 |
| 358 | 20230727 | 141100 | 6109270150 | 32850 | 32850 | 32850 | 32850 | 150 |
| 359 | 20230727 | 141000 | 6104342650 | 32900 | 32850 | 32900 | 32800 | 189 |
| 360 | 20230727 | 140900 | 6098134450 | 32850 | 32850 | 32900 | 32850 | 115 |
| 361 | 20230727 | 140800 | 6094356050 | 32850 | 32850 | 32850 | 32800 | 67 |
| 362 | 20230727 | 140700 | 6092155550 | 32850 | 32850 | 32850 | 32800 | 247 |
| 363 | 20230727 | 140600 | 6084043100 | 32900 | 32900 | 32900 | 32850 | 114 |
| 364 | 20230727 | 140500 | 6080294000 | 32900 | 32850 | 32900 | 32850 | 246 |
| 365 | 20230727 | 140400 | 6072209500 | 32900 | 32850 | 32900 | 32800 | 130 |
| 366 | 20230727 | 140300 | 6067935200 | 32900 | 32950 | 32950 | 32850 | 817 |
| 367 | 20230727 | 140200 | 6041067550 | 32900 | 32950 | 32950 | 32900 | 165 |
| 368 | 20230727 | 140100 | 6035633550 | 32950 | 32950 | 32950 | 32950 | 162 |
| 369 | 20230727 | 140000 | 6030295650 | 32950 | 32950 | 32950 | 32950 | 101 |
| 370 | 20230727 | 135900 | 6026967700 | 32900 | 32950 | 32950 | 32900 | 123 |
| 371 | 20230727 | 135800 | 6022916950 | 32950 | 32950 | 32950 | 32900 | 204 |
| 372 | 20230727 | 135700 | 6016195900 | 32950 | 32950 | 32950 | 32950 | 178 |
| 373 | 20230727 | 135600 | 6010330800 | 32950 | 32950 | 32950 | 32950 | 411 |
| 374 | 20230727 | 135500 | 5996788350 | 32950 | 32950 | 32950 | 32950 | 124 |
| 375 | 20230727 | 135400 | 5992702550 | 32950 | 32950 | 32950 | 32950 | 112 |
| 376 | 20230727 | 135300 | 5989012150 | 32950 | 32950 | 33000 | 32950 | 615 |
| 377 | 20230727 | 135200 | 5968744950 | 32950 | 33000 | 33000 | 32950 | 317 |
| 378 | 20230727 | 135100 | 5958295750 | 33000 | 33000 | 33000 | 32950 | 105 |
| 379 | 20230727 | 135000 | 5954831750 | 33000 | 33000 | 33050 | 32950 | 394 |
| 380 | 20230727 | 134900 | 5941827750 | 33000 | 33000 | 33050 | 33000 | 99 |
| 381 | 20230727 | 134800 | 5938560700 | 33050 | 33050 | 33050 | 33000 | 114 |
| 382 | 20230727 | 134700 | 5934793750 | 33050 | 33050 | 33050 | 33000 | 249 |
| 383 | 20230727 | 134600 | 5926569000 | 33050 | 33050 | 33050 | 33000 | 293 |
| 384 | 20230727 | 134500 | 5916897100 | 33050 | 33050 | 33050 | 33050 | 201 |
| 385 | 20230727 | 134400 | 5910254050 | 33050 | 33000 | 33050 | 33000 | 163 |
| 386 | 20230727 | 134300 | 5904870800 | 33050 | 33050 | 33050 | 33000 | 126 |
| 387 | 20230727 | 134200 | 5900707300 | 33050 | 33000 | 33050 | 33000 | 163 |
| 388 | 20230727 | 134100 | 5895328100 | 33000 | 33000 | 33000 | 32950 | 182 |
| 389 | 20230727 | 134000 | 5889322150 | 32950 | 33000 | 33000 | 32950 | 130 |
| 390 | 20230727 | 133900 | 5885032350 | 32900 | 33000 | 33000 | 32900 | 892 |
| 391 | 20230727 | 133800 | 5855646750 | 32950 | 33000 | 33000 | 32950 | 158 |
| 392 | 20230727 | 133700 | 5850433250 | 32950 | 33000 | 33000 | 32950 | 153 |
| 393 | 20230727 | 133600 | 5845389250 | 33000 | 32950 | 33000 | 32950 | 176 |
| 394 | 20230727 | 133500 | 5839582200 | 33000 | 32950 | 33000 | 32950 | 110 |
| 395 | 20230727 | 133400 | 5835952750 | 33000 | 33000 | 33000 | 32950 | 266 |
| 396 | 20230727 | 133300 | 5827180250 | 33000 | 33000 | 33000 | 32950 | 260 |
| 397 | 20230727 | 133200 | 5818608050 | 33000 | 33000 | 33000 | 32950 | 133 |
| 398 | 20230727 | 133100 | 5814220550 | 33000 | 33000 | 33000 | 33000 | 135 |
| 399 | 20230727 | 133000 | 5809765550 | 33000 | 33000 | 33000 | 33000 | 83 |
| 400 | 20230727 | 132900 | 5807026550 | 33000 | 33000 | 33000 | 32950 | 188 |
| 401 | 20230727 | 132800 | 5800822900 | 33000 | 33000 | 33000 | 33000 | 112 |
| 402 | 20230727 | 132700 | 5797126900 | 33000 | 33050 | 33050 | 32950 | 108 |
| 403 | 20230727 | 132600 | 5793564000 | 33050 | 33000 | 33050 | 33000 | 92 |
| 404 | 20230727 | 132500 | 5790525200 | 33000 | 32950 | 33050 | 32850 | 1084 |
| 405 | 20230727 | 132400 | 5754836400 | 32950 | 33050 | 33050 | 32900 | 692 |
| 406 | 20230727 | 132300 | 5732015900 | 33050 | 33050 | 33050 | 33050 | 108 |
| 407 | 20230727 | 132200 | 5728446500 | 33050 | 33050 | 33050 | 33000 | 295 |
| 408 | 20230727 | 132100 | 5718709300 | 33050 | 33050 | 33050 | 33000 | 685 |
| 409 | 20230727 | 132000 | 5696077350 | 33050 | 33100 | 33100 | 33050 | 345 |
| 410 | 20230727 | 131900 | 5684671500 | 33100 | 33050 | 33100 | 33050 | 235 |
| 411 | 20230727 | 131800 | 5676898350 | 33050 | 33100 | 33100 | 33050 | 1046 |
| 412 | 20230727 | 131700 | 5642324650 | 33100 | 33050 | 33100 | 33050 | 423 |
| 413 | 20230727 | 131600 | 5628339250 | 33100 | 33100 | 33100 | 33050 | 150 |
| 414 | 20230727 | 131500 | 5623375750 | 33100 | 33100 | 33100 | 33050 | 90 |
| 415 | 20230727 | 131400 | 5620399100 | 33100 | 33100 | 33100 | 33050 | 344 |
| 416 | 20230727 | 131300 | 5609023400 | 33100 | 33100 | 33100 | 33050 | 62 |
| 417 | 20230727 | 131200 | 5606972700 | 33050 | 33100 | 33100 | 33050 | 209 |
| 418 | 20230727 | 131100 | 5600060900 | 33100 | 33100 | 33100 | 33050 | 164 |
| 419 | 20230727 | 131000 | 5594635500 | 33050 | 33100 | 33100 | 33050 | 624 |
| 420 | 20230727 | 130900 | 5573990650 | 33050 | 33100 | 33100 | 33050 | 309 |
| 421 | 20230727 | 130800 | 5563770950 | 33100 | 33100 | 33100 | 33100 | 24 |
| 422 | 20230727 | 130700 | 5562976550 | 33100 | 33050 | 33100 | 33050 | 619 |
| 423 | 20230727 | 130600 | 5542516000 | 33050 | 33100 | 33100 | 33050 | 273 |
| 424 | 20230727 | 130500 | 5533486100 | 33100 | 33100 | 33100 | 33050 | 107 |
| 425 | 20230727 | 130400 | 5529944600 | 33100 | 33100 | 33100 | 33050 | 305 |
| 426 | 20230727 | 130300 | 5519855600 | 33100 | 33100 | 33100 | 33050 | 123 |
| 427 | 20230727 | 130200 | 5515784550 | 33050 | 33050 | 33100 | 33050 | 212 |
| 428 | 20230727 | 130100 | 5508776150 | 33100 | 33050 | 33100 | 33050 | 99 |
| 429 | 20230727 | 130000 | 5505502650 | 33100 | 33100 | 33100 | 33050 | 337 |
| 430 | 20230727 | 125900 | 5494356300 | 33050 | 33100 | 33100 | 33050 | 272 |
| 431 | 20230727 | 125800 | 5485362050 | 33100 | 33100 | 33100 | 33050 | 183 |
| 432 | 20230727 | 125700 | 5479310000 | 33100 | 33100 | 33100 | 33050 | 196 |
| 433 | 20230727 | 125600 | 5472827700 | 33100 | 33100 | 33100 | 33100 | 34 |
| 434 | 20230727 | 125500 | 5471702300 | 33100 | 33050 | 33100 | 33050 | 463 |
| 435 | 20230727 | 125400 | 5456392000 | 33050 | 33050 | 33050 | 33000 | 198 |
| 436 | 20230727 | 125300 | 5449855900 | 33050 | 33000 | 33050 | 32950 | 577 |
| 437 | 20230727 | 125200 | 5430809450 | 33000 | 33000 | 33000 | 32950 | 251 |
| 438 | 20230727 | 125100 | 5422531050 | 33000 | 33000 | 33050 | 33000 | 121 |
| 439 | 20230727 | 125000 | 5418537400 | 33050 | 33050 | 33100 | 33050 | 375 |
| 440 | 20230727 | 124900 | 5406140900 | 33100 | 33100 | 33100 | 33050 | 213 |
| 441 | 20230727 | 124800 | 5399094900 | 33100 | 33050 | 33100 | 33050 | 64 |
| 442 | 20230727 | 124700 | 5396976700 | 33050 | 33100 | 33100 | 33050 | 306 |
| 443 | 20230727 | 124600 | 5386858800 | 33100 | 33100 | 33100 | 33050 | 86 |
| 444 | 20230727 | 124500 | 5384012250 | 33100 | 33100 | 33100 | 33050 | 193 |
| 445 | 20230727 | 124400 | 5377629700 | 33050 | 33100 | 33100 | 33050 | 101 |
| 446 | 20230727 | 124300 | 5374287100 | 33100 | 33100 | 33100 | 33050 | 104 |
| 447 | 20230727 | 124200 | 5370847350 | 33100 | 33050 | 33100 | 33050 | 365 |
| 448 | 20230727 | 124100 | 5358781850 | 33050 | 33050 | 33100 | 33050 | 242 |
| 449 | 20230727 | 124000 | 5350780550 | 33050 | 33100 | 33100 | 33050 | 139 |
| 450 | 20230727 | 123900 | 5346181450 | 33100 | 33100 | 33100 | 33050 | 108 |
| 451 | 20230727 | 123800 | 5342611300 | 33100 | 33050 | 33100 | 33050 | 223 |
| 452 | 20230727 | 123700 | 5335235400 | 33100 | 33050 | 33100 | 33000 | 172 |
| 453 | 20230727 | 123600 | 5329550500 | 33050 | 33100 | 33100 | 33050 | 71 |
| 454 | 20230727 | 123500 | 5327200950 | 33100 | 33100 | 33100 | 33050 | 164 |
| 455 | 20230727 | 123400 | 5321777800 | 33050 | 33100 | 33100 | 33050 | 147 |
| 456 | 20230727 | 123300 | 5316916450 | 33100 | 33100 | 33100 | 33050 | 430 |
| 457 | 20230727 | 123200 | 5302698450 | 33100 | 33100 | 33100 | 33000 | 960 |
| 458 | 20230727 | 123100 | 5271016200 | 33100 | 33000 | 33100 | 33000 | 1780 |
| 459 | 20230727 | 123000 | 5212221700 | 33000 | 33000 | 33000 | 32950 | 165 |
| 460 | 20230727 | 122900 | 5206780450 | 33000 | 33000 | 33000 | 33000 | 44 |
| 461 | 20230727 | 122800 | 5205328450 | 33000 | 32950 | 33000 | 32950 | 133 |
| 462 | 20230727 | 122700 | 5200942850 | 32950 | 33000 | 33000 | 32900 | 299 |
| 463 | 20230727 | 122600 | 5191095200 | 33000 | 32950 | 33000 | 32950 | 100 |
| 464 | 20230727 | 122500 | 5187796150 | 32950 | 32950 | 33000 | 32950 | 592 |
| 465 | 20230727 | 122400 | 5168284700 | 33000 | 33050 | 33050 | 32950 | 382 |
| 466 | 20230727 | 122300 | 5155678500 | 33050 | 33000 | 33050 | 33000 | 1458 |
| 467 | 20230727 | 122200 | 5107561700 | 32950 | 33000 | 33000 | 32950 | 186 |
| 468 | 20230727 | 122100 | 5101428750 | 33000 | 33000 | 33000 | 32950 | 1156 |
| 469 | 20230727 | 122000 | 5063323250 | 33000 | 33000 | 33000 | 32950 | 493 |
| 470 | 20230727 | 121900 | 5047056750 | 33000 | 33050 | 33050 | 33000 | 1542 |
| 471 | 20230727 | 121800 | 4996168900 | 33050 | 33050 | 33050 | 33000 | 76 |
| 472 | 20230727 | 121700 | 4993659550 | 33050 | 33050 | 33050 | 33000 | 202 |
| 473 | 20230727 | 121600 | 4986990650 | 33050 | 33000 | 33050 | 33000 | 201 |
| 474 | 20230727 | 121500 | 4980348100 | 33050 | 33050 | 33050 | 33000 | 22 |
| 475 | 20230727 | 121400 | 4979621250 | 33050 | 33050 | 33050 | 33050 | 191 |
| 476 | 20230727 | 121300 | 4973308700 | 33050 | 33050 | 33050 | 33000 | 202 |
| 477 | 20230727 | 121200 | 4966635600 | 33000 | 33000 | 33050 | 33000 | 1399 |
| 478 | 20230727 | 121100 | 4920468350 | 33050 | 33050 | 33050 | 33000 | 705 |
| 479 | 20230727 | 121000 | 4897183100 | 33050 | 33050 | 33050 | 33000 | 147 |
| 480 | 20230727 | 120900 | 4892329500 | 33050 | 33000 | 33050 | 33000 | 1069 |
| 481 | 20230727 | 120800 | 4857048500 | 33000 | 33000 | 33000 | 33000 | 132 |
| 482 | 20230727 | 120700 | 4852692500 | 33000 | 33000 | 33000 | 32950 | 121 |
| 483 | 20230727 | 120600 | 4848701100 | 33000 | 33000 | 33000 | 32950 | 116 |
| 484 | 20230727 | 120500 | 4844875750 | 33000 | 33000 | 33000 | 33000 | 131 |
| 485 | 20230727 | 120400 | 4840552750 | 33000 | 33000 | 33000 | 32950 | 611 |
| 486 | 20230727 | 120300 | 4820392250 | 33000 | 32950 | 33000 | 32950 | 42 |
| 487 | 20230727 | 120200 | 4819007400 | 32950 | 33000 | 33000 | 32950 | 303 |
| 488 | 20230727 | 120100 | 4809021150 | 32950 | 32950 | 33000 | 32950 | 208 |
| 489 | 20230727 | 120000 | 4802166450 | 33000 | 32950 | 33000 | 32950 | 1142 |
| 490 | 20230727 | 115900 | 4764522400 | 32950 | 32950 | 32950 | 32900 | 310 |
| 491 | 20230727 | 115800 | 4754317400 | 32950 | 32950 | 33000 | 32950 | 190 |
| 492 | 20230727 | 115700 | 4748054950 | 32950 | 32950 | 32950 | 32850 | 193 |
| 493 | 20230727 | 115600 | 4741697700 | 32900 | 32950 | 32950 | 32900 | 200 |
| 494 | 20230727 | 115500 | 4735116100 | 32950 | 32900 | 32950 | 32900 | 76 |
| 495 | 20230727 | 115400 | 4732613950 | 32950 | 32900 | 32950 | 32900 | 238 |
| 496 | 20230727 | 115300 | 4724774450 | 32900 | 32900 | 32950 | 32900 | 324 |
| 497 | 20230727 | 115200 | 4714112800 | 32950 | 32950 | 32950 | 32900 | 257 |
| 498 | 20230727 | 115100 | 4705652400 | 32950 | 33000 | 33000 | 32950 | 255 |
| 499 | 20230727 | 115000 | 4697247050 | 33000 | 33000 | 33000 | 32950 | 182 |
| 500 | 20230727 | 114900 | 4691246200 | 33000 | 33000 | 33000 | 32950 | 139 |
| 501 | 20230727 | 114800 | 4686659700 | 32950 | 33000 | 33000 | 32950 | 79 |
| 502 | 20230727 | 114700 | 4684053400 | 33000 | 33000 | 33000 | 33000 | 95 |
| 503 | 20230727 | 114600 | 4680918400 | 33000 | 33000 | 33000 | 32950 | 393 |
| 504 | 20230727 | 114500 | 4667964400 | 33000 | 33000 | 33000 | 32950 | 131 |
| 505 | 20230727 | 114400 | 4663641700 | 33000 | 33000 | 33000 | 33000 | 56 |
| 506 | 20230727 | 114300 | 4661793700 | 33000 | 32950 | 33000 | 32950 | 580 |
| 507 | 20230727 | 114200 | 4642682600 | 32900 | 32950 | 32950 | 32900 | 344 |
| 508 | 20230727 | 114100 | 4631359550 | 32950 | 32950 | 32950 | 32950 | 61 |
| 509 | 20230727 | 114000 | 4629349600 | 32950 | 32950 | 32950 | 32900 | 410 |
| 510 | 20230727 | 113900 | 4615855950 | 32950 | 32950 | 32950 | 32900 | 165 |
| 511 | 20230727 | 113800 | 4610424200 | 32950 | 32950 | 32950 | 32900 | 757 |
| 512 | 20230727 | 113700 | 4585486950 | 32900 | 32850 | 32900 | 32800 | 908 |
| 513 | 20230727 | 113600 | 4555663150 | 32850 | 32800 | 32850 | 32800 | 66 |
| 514 | 20230727 | 113500 | 4553495150 | 32850 | 32900 | 32900 | 32800 | 457 |
| 515 | 20230727 | 113400 | 4538479450 | 32900 | 32900 | 32900 | 32850 | 125 |
| 516 | 20230727 | 113300 | 4534369500 | 32900 | 32900 | 32900 | 32900 | 63 |
| 517 | 20230727 | 113200 | 4532296800 | 32900 | 32900 | 32950 | 32900 | 233 |
| 518 | 20230727 | 113100 | 4524631000 | 32950 | 33000 | 33050 | 32950 | 262 |
| 519 | 20230727 | 113000 | 4515990200 | 33000 | 33000 | 33000 | 32950 | 145 |
| 520 | 20230727 | 112900 | 4511208650 | 33000 | 33000 | 33000 | 33000 | 622 |
| 521 | 20230727 | 112800 | 4490682650 | 33050 | 33050 | 33100 | 33000 | 142 |
| 522 | 20230727 | 112700 | 4485985450 | 33050 | 33100 | 33150 | 33050 | 537 |
| 523 | 20230727 | 112600 | 4468214700 | 33150 | 33150 | 33150 | 33100 | 226 |
| 524 | 20230727 | 112500 | 4460726750 | 33150 | 33100 | 33150 | 33100 | 631 |
| 525 | 20230727 | 112400 | 4439838300 | 33100 | 33100 | 33100 | 33050 | 307 |
| 526 | 20230727 | 112300 | 4429679850 | 33100 | 33100 | 33100 | 33100 | 513 |
| 527 | 20230727 | 112200 | 4412699550 | 33100 | 33050 | 33100 | 33050 | 95 |
| 528 | 20230727 | 112100 | 4409557600 | 33100 | 33000 | 33100 | 33000 | 243 |
| 529 | 20230727 | 112000 | 4401521700 | 33000 | 33050 | 33100 | 33000 | 155 |
| 530 | 20230727 | 111900 | 4396399050 | 33050 | 33050 | 33100 | 33050 | 324 |
| 531 | 20230727 | 111800 | 4385687750 | 33100 | 33100 | 33100 | 33050 | 163 |
| 532 | 20230727 | 111700 | 4380293550 | 33100 | 33100 | 33100 | 33050 | 62 |
| 533 | 20230727 | 111600 | 4378242750 | 33100 | 33100 | 33100 | 33050 | 223 |
| 534 | 20230727 | 111500 | 4370865250 | 33100 | 33050 | 33100 | 33050 | 268 |
| 535 | 20230727 | 111400 | 4361997800 | 33100 | 33100 | 33100 | 33100 | 141 |
| 536 | 20230727 | 111300 | 4357330700 | 33100 | 33100 | 33100 | 33050 | 368 |
| 537 | 20230727 | 111200 | 4345160250 | 33050 | 33100 | 33100 | 33050 | 149 |
| 538 | 20230727 | 111100 | 4340233850 | 33100 | 33100 | 33100 | 33100 | 245 |
| 539 | 20230727 | 111000 | 4332124350 | 33100 | 33050 | 33100 | 33050 | 225 |
| 540 | 20230727 | 110900 | 4324684050 | 33100 | 33050 | 33100 | 33000 | 155 |
| 541 | 20230727 | 110800 | 4319562100 | 33050 | 33000 | 33050 | 33000 | 89 |
| 542 | 20230727 | 110700 | 4316621600 | 33000 | 33100 | 33100 | 32950 | 129 |
| 543 | 20230727 | 110600 | 4312366450 | 33000 | 33000 | 33100 | 33000 | 2226 |
| 544 | 20230727 | 110500 | 4238804100 | 32950 | 33100 | 33100 | 32950 | 169 |
| 545 | 20230727 | 110400 | 4233218950 | 33100 | 33050 | 33100 | 33000 | 159 |
| 546 | 20230727 | 110300 | 4227963150 | 33000 | 33000 | 33000 | 32950 | 1481 |
| 547 | 20230727 | 110200 | 4179090650 | 33000 | 33000 | 33050 | 33000 | 759 |
| 548 | 20230727 | 110100 | 4154036650 | 33050 | 33050 | 33050 | 33000 | 179 |
| 549 | 20230727 | 110000 | 4148125700 | 33050 | 33000 | 33050 | 32950 | 2014 |
| 550 | 20230727 | 105900 | 4081748550 | 33000 | 33000 | 33000 | 32950 | 924 |
| 551 | 20230727 | 105800 | 4051278650 | 32950 | 33000 | 33000 | 32950 | 15 |
| 552 | 20230727 | 105700 | 4050784000 | 33000 | 33000 | 33000 | 32950 | 362 |
| 553 | 20230727 | 105600 | 4038847950 | 33000 | 33000 | 33050 | 33000 | 1813 |
| 554 | 20230727 | 105500 | 3978949700 | 33000 | 33050 | 33050 | 33000 | 222 |
| 555 | 20230727 | 105400 | 3971623050 | 33050 | 33000 | 33050 | 33000 | 257 |
| 556 | 20230727 | 105300 | 3963137300 | 33050 | 33050 | 33050 | 33000 | 724 |
| 557 | 20230727 | 105200 | 3939238050 | 33050 | 33050 | 33050 | 33000 | 416 |
| 558 | 20230727 | 105100 | 3925491050 | 33050 | 33000 | 33050 | 33000 | 71 |
| 559 | 20230727 | 105000 | 3923145050 | 32950 | 32950 | 33050 | 32950 | 107 |
| 560 | 20230727 | 104900 | 3919614000 | 33000 | 33000 | 33000 | 32950 | 348 |
| 561 | 20230727 | 104800 | 3908131150 | 32950 | 32900 | 33000 | 32900 | 576 |
| 562 | 20230727 | 104700 | 3889159250 | 32900 | 33050 | 33050 | 32900 | 961 |
| 563 | 20230727 | 104600 | 3857455200 | 33050 | 33000 | 33050 | 33000 | 162 |
| 564 | 20230727 | 104500 | 3852107050 | 33050 | 33000 | 33050 | 33000 | 392 |
| 565 | 20230727 | 104400 | 3839165700 | 33050 | 33100 | 33100 | 33000 | 949 |
| 566 | 20230727 | 104300 | 3807780900 | 33150 | 33150 | 33150 | 33100 | 606 |
| 567 | 20230727 | 104200 | 3787695600 | 33150 | 33150 | 33150 | 33050 | 298 |
| 568 | 20230727 | 104100 | 3777825600 | 33150 | 33100 | 33150 | 33050 | 2670 |
| 569 | 20230727 | 104000 | 3689412950 | 33100 | 33050 | 33150 | 33050 | 981 |
| 570 | 20230727 | 103900 | 3656942600 | 33100 | 33050 | 33100 | 33000 | 677 |
| 571 | 20230727 | 103800 | 3634563400 | 33050 | 33100 | 33100 | 33000 | 849 |
| 572 | 20230727 | 103700 | 3606488650 | 33100 | 32850 | 33150 | 32850 | 3059 |
| 573 | 20230727 | 103600 | 3505319750 | 32950 | 32850 | 32950 | 32800 | 1182 |
| 574 | 20230727 | 103500 | 3466444950 | 32900 | 32850 | 32900 | 32850 | 469 |
| 575 | 20230727 | 103400 | 3451020100 | 32850 | 32850 | 32900 | 32850 | 505 |
| 576 | 20230727 | 103300 | 3434418400 | 32850 | 32950 | 33050 | 32850 | 1438 |
| 577 | 20230727 | 103200 | 3387044350 | 32950 | 33000 | 33100 | 32950 | 7351 |
| 578 | 20230727 | 103100 | 3144375950 | 32950 | 32850 | 32950 | 32850 | 4582 |
| 579 | 20230727 | 103000 | 2993490950 | 32850 | 32750 | 32850 | 32750 | 1311 |
| 580 | 20230727 | 102900 | 2950470350 | 32800 | 32750 | 32800 | 32700 | 451 |
| 581 | 20230727 | 102800 | 2935707400 | 32800 | 32700 | 32800 | 32650 | 1114 |
| 582 | 20230727 | 102700 | 2899190500 | 32700 | 32800 | 32800 | 32700 | 596 |
| 583 | 20230727 | 102600 | 2879675550 | 32750 | 32700 | 32750 | 32700 | 746 |
| 584 | 20230727 | 102500 | 2855244200 | 32700 | 32700 | 32750 | 32700 | 401 |
| 585 | 20230727 | 102400 | 2842119700 | 32700 | 32750 | 32750 | 32700 | 252 |
| 586 | 20230727 | 102300 | 2833871300 | 32700 | 32700 | 32750 | 32700 | 2213 |
| 587 | 20230727 | 102200 | 2761418800 | 32650 | 32700 | 32700 | 32650 | 675 |
| 588 | 20230727 | 102100 | 2739350200 | 32650 | 32650 | 32700 | 32600 | 1376 |
| 589 | 20230727 | 102000 | 2694425500 | 32600 | 32550 | 32600 | 32550 | 392 |
| 590 | 20230727 | 101900 | 2681651450 | 32550 | 32500 | 32550 | 32500 | 309 |
| 591 | 20230727 | 101800 | 2671593650 | 32550 | 32650 | 32650 | 32550 | 539 |
| 592 | 20230727 | 101700 | 2654009650 | 32650 | 32550 | 32650 | 32550 | 1604 |
| 593 | 20230727 | 101600 | 2601720450 | 32550 | 32500 | 32550 | 32500 | 156 |
| 594 | 20230727 | 101500 | 2596642950 | 32550 | 32600 | 32650 | 32550 | 589 |
| 595 | 20230727 | 101400 | 2577455750 | 32600 | 32650 | 32650 | 32600 | 269 |
| 596 | 20230727 | 101300 | 2568680800 | 32650 | 32600 | 32650 | 32600 | 1177 |
| 597 | 20230727 | 101200 | 2530256500 | 32600 | 32600 | 32600 | 32550 | 238 |
| 598 | 20230727 | 101100 | 2522501350 | 32650 | 32600 | 32650 | 32550 | 557 |
| 599 | 20230727 | 101000 | 2504339150 | 32600 | 32550 | 32600 | 32550 | 541 |
| 600 | 20230727 | 100900 | 2486721700 | 32550 | 32500 | 32550 | 32400 | 554 |
| 601 | 20230727 | 100800 | 2468708850 | 32550 | 32450 | 32550 | 32450 | 1014 |
| 602 | 20230727 | 100700 | 2435755650 | 32400 | 32300 | 32400 | 32300 | 415 |
| 603 | 20230727 | 100600 | 2422321600 | 32350 | 32350 | 32350 | 32350 | 133 |
| 604 | 20230727 | 100500 | 2418019050 | 32350 | 32400 | 32400 | 32350 | 680 |
| 605 | 20230727 | 100400 | 2396019200 | 32400 | 32400 | 32400 | 32350 | 51 |
| 606 | 20230727 | 100300 | 2394367050 | 32400 | 32450 | 32500 | 32400 | 268 |
| 607 | 20230727 | 100200 | 2385673550 | 32450 | 32400 | 32450 | 32400 | 813 |
| 608 | 20230727 | 100100 | 2359298150 | 32400 | 32400 | 32400 | 32400 | 218 |
| 609 | 20230727 | 100000 | 2352234950 | 32400 | 32300 | 32400 | 32250 | 458 |
| 610 | 20230727 | 095900 | 2337426200 | 32300 | 32300 | 32300 | 32250 | 277 |
| 611 | 20230727 | 095800 | 2328481700 | 32300 | 32300 | 32350 | 32300 | 199 |
| 612 | 20230727 | 095700 | 2322049650 | 32300 | 32350 | 32350 | 32300 | 493 |
| 613 | 20230727 | 095600 | 2306125050 | 32350 | 32300 | 32350 | 32250 | 941 |
| 614 | 20230727 | 095500 | 2275726650 | 32300 | 32200 | 32300 | 32200 | 128 |
| 615 | 20230727 | 095400 | 2271599300 | 32200 | 32400 | 32400 | 32200 | 1783 |
| 616 | 20230727 | 095300 | 2213994150 | 32400 | 32400 | 32400 | 32400 | 29 |
| 617 | 20230727 | 095200 | 2213054550 | 32400 | 32400 | 32400 | 32400 | 61 |
| 618 | 20230727 | 095100 | 2211078150 | 32400 | 32400 | 32450 | 32400 | 331 |
| 619 | 20230727 | 095000 | 2200353500 | 32400 | 32400 | 32400 | 32400 | 301 |
| 620 | 20230727 | 094900 | 2190601100 | 32400 | 32400 | 32450 | 32400 | 402 |
| 621 | 20230727 | 094800 | 2177567400 | 32400 | 32400 | 32400 | 32350 | 454 |
| 622 | 20230727 | 094700 | 2162860450 | 32400 | 32350 | 32400 | 32350 | 655 |
| 623 | 20230727 | 094600 | 2141641250 | 32350 | 32400 | 32400 | 32350 | 221 |
| 624 | 20230727 | 094500 | 2134485400 | 32350 | 32300 | 32350 | 32300 | 1237 |
| 625 | 20230727 | 094400 | 2094484100 | 32350 | 32350 | 32350 | 32300 | 438 |
| 626 | 20230727 | 094300 | 2080319500 | 32350 | 32350 | 32400 | 32300 | 435 |
| 627 | 20230727 | 094200 | 2066263500 | 32350 | 32300 | 32400 | 32250 | 465 |
| 628 | 20230727 | 094100 | 2051234150 | 32300 | 32250 | 32300 | 32250 | 1258 |
| 629 | 20230727 | 094000 | 2010619950 | 32200 | 32150 | 32250 | 32150 | 165 |
| 630 | 20230727 | 093900 | 2005309450 | 32300 | 32250 | 32300 | 32000 | 1218 |
| 631 | 20230727 | 093800 | 1966255350 | 32300 | 32200 | 32300 | 32200 | 317 |
| 632 | 20230727 | 093700 | 1956022650 | 32200 | 32200 | 32200 | 32050 | 208 |
| 633 | 20230727 | 093600 | 1949338250 | 32250 | 32250 | 32250 | 32150 | 825 |
| 634 | 20230727 | 093500 | 1922744400 | 32300 | 32300 | 32300 | 32250 | 133 |
| 635 | 20230727 | 093400 | 1918450400 | 32300 | 32300 | 32400 | 32250 | 574 |
| 636 | 20230727 | 093300 | 1899906750 | 32300 | 32450 | 32450 | 32300 | 613 |
| 637 | 20230727 | 093200 | 1880070550 | 32400 | 32350 | 32500 | 32300 | 1073 |
| 638 | 20230727 | 093100 | 1845294150 | 32350 | 32300 | 32400 | 32250 | 227 |
| 639 | 20230727 | 093000 | 1837963850 | 32400 | 32450 | 32500 | 32350 | 1158 |
| 640 | 20230727 | 092900 | 1800437800 | 32500 | 32500 | 32500 | 32450 | 1038 |
| 641 | 20230727 | 092800 | 1766750300 | 32500 | 32450 | 32500 | 32450 | 1084 |
| 642 | 20230727 | 092700 | 1731541000 | 32450 | 32250 | 32450 | 32200 | 5072 |
| 643 | 20230727 | 092600 | 1567454000 | 32250 | 32250 | 32250 | 32200 | 534 |
| 644 | 20230727 | 092500 | 1550234050 | 32250 | 32200 | 32250 | 32150 | 728 |
| 645 | 20230727 | 092400 | 1526792450 | 32200 | 32100 | 32200 | 32100 | 738 |
| 646 | 20230727 | 092300 | 1503059600 | 32050 | 32100 | 32150 | 32050 | 961 |
| 647 | 20230727 | 092200 | 1472216950 | 32100 | 32150 | 32200 | 32100 | 1443 |
| 648 | 20230727 | 092100 | 1425881700 | 32150 | 32300 | 32300 | 32150 | 1066 |
| 649 | 20230727 | 092000 | 1391540350 | 32350 | 32300 | 32400 | 32250 | 3023 |
| 650 | 20230727 | 091900 | 1293777050 | 32250 | 32300 | 32300 | 32250 | 579 |
| 651 | 20230727 | 091800 | 1275078600 | 32250 | 32300 | 32350 | 32200 | 1039 |
| 652 | 20230727 | 091700 | 1241515400 | 32300 | 32200 | 32300 | 32150 | 1427 |
| 653 | 20230727 | 091600 | 1195518850 | 32200 | 32200 | 32250 | 32100 | 1997 |
| 654 | 20230727 | 091500 | 1131275800 | 32150 | 32050 | 32150 | 31950 | 2216 |
| 655 | 20230727 | 091400 | 1060190750 | 32000 | 31900 | 32000 | 31800 | 1325 |
| 656 | 20230727 | 091300 | 1017811700 | 31950 | 31800 | 31950 | 31750 | 1683 |
| 657 | 20230727 | 091200 | 964225850 | 31800 | 31800 | 31850 | 31750 | 1087 |
| 658 | 20230727 | 091100 | 929628350 | 31850 | 31700 | 31850 | 31700 | 354 |
| 659 | 20230727 | 091000 | 918383250 | 31700 | 31850 | 31900 | 31700 | 691 |
| 660 | 20230727 | 090900 | 896409600 | 31900 | 31850 | 31900 | 31750 | 1178 |
| 661 | 20230727 | 090800 | 858888300 | 32050 | 32000 | 32050 | 31800 | 2025 |
| 662 | 20230727 | 090700 | 794017550 | 31950 | 31950 | 32050 | 31650 | 6153 |
| 663 | 20230727 | 090600 | 598122150 | 31950 | 31800 | 31950 | 31650 | 6087 |
| 664 | 20230727 | 090500 | 404219450 | 31750 | 31650 | 31850 | 31650 | 2328 |
| 665 | 20230727 | 090400 | 330345650 | 31550 | 31550 | 31650 | 31550 | 2009 |
| 666 | 20230727 | 090300 | 266796100 | 31600 | 31550 | 31650 | 31500 | 1272 |
| 667 | 20230727 | 090200 | 226590350 | 31550 | 31600 | 31600 | 31500 | 1818 |
| 668 | 20230727 | 090100 | 169262950 | 31600 | 31200 | 31600 | 31150 | 1698 |
| 669 | 20230727 | 090000 | 115888200 | 30950 | 30800 | 31050 | 30800 | 3749 |