36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 200900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 5896 |
| 3 | 20230726 | 200800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20230726 | 200700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20230726 | 200600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20230726 | 200500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20230726 | 200400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20230726 | 200300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20230726 | 200200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20230726 | 200100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20230726 | 200000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20230726 | 195900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20230726 | 195800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20230726 | 195700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20230726 | 195600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20230726 | 195500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20230726 | 195400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20230726 | 195300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20230726 | 195200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20230726 | 195100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20230726 | 195000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20230726 | 194900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20230726 | 194800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20230726 | 194700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20230726 | 194600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20230726 | 194500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20230726 | 194400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20230726 | 194300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20230726 | 194200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20230726 | 194100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20230726 | 194000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20230726 | 193900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 5896 |
| 33 | 20230726 | 193800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20230726 | 193700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20230726 | 193600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20230726 | 193500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20230726 | 193400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20230726 | 193300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20230726 | 193200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20230726 | 193100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20230726 | 193000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20230726 | 192900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20230726 | 192800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20230726 | 192700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20230726 | 192600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20230726 | 192500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20230726 | 192400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20230726 | 192300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20230726 | 192200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20230726 | 192100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20230726 | 192000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20230726 | 191900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20230726 | 191800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20230726 | 191700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20230726 | 191600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20230726 | 191500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20230726 | 191400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20230726 | 191300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20230726 | 191200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20230726 | 191100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20230726 | 191000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20230726 | 190900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 5896 |
| 63 | 20230726 | 190800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20230726 | 190700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20230726 | 190600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20230726 | 190500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20230726 | 190400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20230726 | 190300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20230726 | 190200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20230726 | 190100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20230726 | 190000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20230726 | 185900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20230726 | 185800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20230726 | 185700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20230726 | 185600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20230726 | 185500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20230726 | 185400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20230726 | 185300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20230726 | 185200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20230726 | 185100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20230726 | 185000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20230726 | 184900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20230726 | 184800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20230726 | 184700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20230726 | 184600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20230726 | 184500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20230726 | 184400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20230726 | 184300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20230726 | 184200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20230726 | 184100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20230726 | 184000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20230726 | 183900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 5896 |
| 93 | 20230726 | 183800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20230726 | 183700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20230726 | 183600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20230726 | 183500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20230726 | 183400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20230726 | 183300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20230726 | 183200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20230726 | 183100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20230726 | 183000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20230726 | 182900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20230726 | 182800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20230726 | 182700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20230726 | 182600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20230726 | 182500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20230726 | 182400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20230726 | 182300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20230726 | 182200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20230726 | 182100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20230726 | 182000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20230726 | 181900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20230726 | 181800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20230726 | 181700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20230726 | 181600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20230726 | 181500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20230726 | 181400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20230726 | 181300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20230726 | 181200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20230726 | 181100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20230726 | 181000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20230726 | 180900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 5896 |
| 123 | 20230726 | 180800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20230726 | 180700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20230726 | 180600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20230726 | 180500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20230726 | 180400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20230726 | 180300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20230726 | 180200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20230726 | 180100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20230726 | 180000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20230726 | 175900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20230726 | 175800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20230726 | 175700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20230726 | 175600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20230726 | 175500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20230726 | 175400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20230726 | 175300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20230726 | 175200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20230726 | 175100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20230726 | 175000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20230726 | 174900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20230726 | 174800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20230726 | 174700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20230726 | 174600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20230726 | 174500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20230726 | 174400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20230726 | 174300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20230726 | 174200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20230726 | 174100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20230726 | 174000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20230726 | 173900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 5896 |
| 153 | 20230726 | 173800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20230726 | 173700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20230726 | 173600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20230726 | 173500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20230726 | 173400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20230726 | 173300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20230726 | 173200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20230726 | 173100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20230726 | 173000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20230726 | 172900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20230726 | 172800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20230726 | 172700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20230726 | 172600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20230726 | 172500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20230726 | 172400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20230726 | 172300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20230726 | 172200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20230726 | 172100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20230726 | 172000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20230726 | 171900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20230726 | 171800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20230726 | 171700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20230726 | 171600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20230726 | 171500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20230726 | 171400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20230726 | 171300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20230726 | 171200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20230726 | 171100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20230726 | 171000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20230726 | 170900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 5896 |
| 183 | 20230726 | 170800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20230726 | 170700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20230726 | 170600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20230726 | 170500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20230726 | 170400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20230726 | 170300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20230726 | 170200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20230726 | 170100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20230726 | 170000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20230726 | 165900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20230726 | 165800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20230726 | 165700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20230726 | 165600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20230726 | 165500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20230726 | 165400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20230726 | 165300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20230726 | 165200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20230726 | 165100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20230726 | 165000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20230726 | 164900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20230726 | 164800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20230726 | 164700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20230726 | 164600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20230726 | 164500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20230726 | 164400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20230726 | 164300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20230726 | 164200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20230726 | 164100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20230726 | 164000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20230726 | 163900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 5896 |
| 213 | 20230726 | 163800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20230726 | 163700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20230726 | 163600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20230726 | 163500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20230726 | 163400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20230726 | 163300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20230726 | 163200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20230726 | 163100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20230726 | 163000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20230726 | 162900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20230726 | 162800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20230726 | 162700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20230726 | 162600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20230726 | 162500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20230726 | 162400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20230726 | 162300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20230726 | 162200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20230726 | 162100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20230726 | 162000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20230726 | 161900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20230726 | 161800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20230726 | 161700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20230726 | 161600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20230726 | 161500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20230726 | 161400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20230726 | 161300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20230726 | 161200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20230726 | 161100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20230726 | 161000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20230726 | 160900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 5896 |
| 243 | 20230726 | 160800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20230726 | 160700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20230726 | 160600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20230726 | 160500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20230726 | 160400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20230726 | 160300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20230726 | 160200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20230726 | 160100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 251 | 20230726 | 160000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 252 | 20230726 | 155900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 253 | 20230726 | 155800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 254 | 20230726 | 155700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 255 | 20230726 | 155600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 256 | 20230726 | 155500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 257 | 20230726 | 155400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 258 | 20230726 | 155300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 259 | 20230726 | 155200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 260 | 20230726 | 155100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 261 | 20230726 | 155000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20230726 | 154900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 263 | 20230726 | 154800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 264 | 20230726 | 154700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 265 | 20230726 | 154600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 266 | 20230726 | 154500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 267 | 20230726 | 154400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 268 | 20230726 | 154300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 269 | 20230726 | 154200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 270 | 20230726 | 154100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 271 | 20230726 | 154000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 272 | 20230726 | 153900 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 5896 |
| 273 | 20230726 | 153800 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 274 | 20230726 | 153700 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20230726 | 153600 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20230726 | 153500 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20230726 | 153400 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20230726 | 153300 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20230726 | 153200 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20230726 | 153100 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20230726 | 153000 | 19044144500 | 47950 | 47950 | 47950 | 47950 | 5896 |
| 282 | 20230726 | 152900 | 18761431300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 283 | 20230726 | 152800 | 18761431300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 284 | 20230726 | 152700 | 18761431300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 285 | 20230726 | 152600 | 18761431300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 286 | 20230726 | 152500 | 18761431300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 287 | 20230726 | 152400 | 18761431300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 288 | 20230726 | 152300 | 18761431300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 289 | 20230726 | 152200 | 18761431300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 290 | 20230726 | 152100 | 18761431300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 291 | 20230726 | 152000 | 18761431300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 292 | 20230726 | 151900 | 18761431300 | 48050 | 48000 | 48100 | 47950 | 1227 |
| 293 | 20230726 | 151800 | 18702517150 | 48000 | 48000 | 48000 | 47950 | 197 |
| 294 | 20230726 | 151700 | 18693066350 | 48000 | 48000 | 48000 | 47950 | 954 |
| 295 | 20230726 | 151600 | 18647276050 | 47950 | 48000 | 48000 | 47950 | 306 |
| 296 | 20230726 | 151500 | 18632588400 | 48000 | 48000 | 48000 | 47950 | 315 |
| 297 | 20230726 | 151400 | 18617468800 | 48000 | 48000 | 48050 | 47950 | 381 |
| 298 | 20230726 | 151300 | 18599180800 | 48000 | 48000 | 48050 | 47950 | 735 |
| 299 | 20230726 | 151200 | 18563897350 | 48000 | 47950 | 48000 | 47950 | 2410 |
| 300 | 20230726 | 151100 | 18448232400 | 48000 | 48000 | 48000 | 47900 | 298 |
| 301 | 20230726 | 151000 | 18433939950 | 47950 | 48050 | 48100 | 47900 | 748 |
| 302 | 20230726 | 150900 | 18398057450 | 48050 | 47950 | 48050 | 47900 | 2512 |
| 303 | 20230726 | 150800 | 18277458650 | 47950 | 47850 | 47950 | 47800 | 1623 |
| 304 | 20230726 | 150700 | 18199734600 | 47800 | 47900 | 47900 | 47800 | 444 |
| 305 | 20230726 | 150600 | 18178497350 | 47900 | 47750 | 48050 | 47750 | 3138 |
| 306 | 20230726 | 150500 | 18028258850 | 47750 | 47800 | 47800 | 47750 | 444 |
| 307 | 20230726 | 150400 | 18007048450 | 47800 | 47800 | 47850 | 47800 | 1175 |
| 308 | 20230726 | 150300 | 17950882300 | 47850 | 47850 | 47850 | 47800 | 399 |
| 309 | 20230726 | 150200 | 17931801750 | 47850 | 47800 | 47850 | 47800 | 429 |
| 310 | 20230726 | 150100 | 17911281250 | 47850 | 48000 | 48000 | 47800 | 272 |
| 311 | 20230726 | 150000 | 17898252050 | 48000 | 48050 | 48200 | 47950 | 1378 |
| 312 | 20230726 | 145900 | 17832104950 | 48150 | 47800 | 48150 | 47800 | 1614 |
| 313 | 20230726 | 145800 | 17754664250 | 47850 | 47850 | 47900 | 47850 | 245 |
| 314 | 20230726 | 145700 | 17742935750 | 47850 | 47900 | 47900 | 47850 | 370 |
| 315 | 20230726 | 145600 | 17725223000 | 47900 | 47750 | 47900 | 47700 | 1534 |
| 316 | 20230726 | 145500 | 17651873150 | 47650 | 47700 | 47750 | 47650 | 628 |
| 317 | 20230726 | 145400 | 17621912100 | 47700 | 47700 | 47750 | 47650 | 520 |
| 318 | 20230726 | 145300 | 17597114700 | 47750 | 47750 | 47750 | 47700 | 144 |
| 319 | 20230726 | 145200 | 17590243850 | 47750 | 47650 | 47750 | 47650 | 729 |
| 320 | 20230726 | 145100 | 17555466400 | 47650 | 47750 | 47750 | 47650 | 300 |
| 321 | 20230726 | 145000 | 17541165950 | 47750 | 47800 | 47800 | 47650 | 456 |
| 322 | 20230726 | 144900 | 17519394900 | 47750 | 47850 | 47850 | 47650 | 1148 |
| 323 | 20230726 | 144800 | 17464536400 | 47800 | 47850 | 47900 | 47800 | 474 |
| 324 | 20230726 | 144700 | 17441871700 | 47900 | 47900 | 47900 | 47750 | 633 |
| 325 | 20230726 | 144600 | 17411606750 | 47850 | 48000 | 48000 | 47850 | 395 |
| 326 | 20230726 | 144500 | 17392695250 | 47950 | 48000 | 48050 | 47900 | 695 |
| 327 | 20230726 | 144400 | 17359358800 | 48000 | 47750 | 48050 | 47700 | 3539 |
| 328 | 20230726 | 144300 | 17189967250 | 47750 | 47650 | 47750 | 47650 | 1028 |
| 329 | 20230726 | 144200 | 17140901250 | 47700 | 47700 | 47750 | 47650 | 967 |
| 330 | 20230726 | 144100 | 17094770100 | 47750 | 47700 | 47750 | 47700 | 378 |
| 331 | 20230726 | 144000 | 17076735650 | 47700 | 47700 | 47750 | 47650 | 484 |
| 332 | 20230726 | 143900 | 17053661150 | 47700 | 47700 | 47700 | 47650 | 367 |
| 333 | 20230726 | 143800 | 17036170400 | 47700 | 47650 | 47750 | 47650 | 499 |
| 334 | 20230726 | 143700 | 17012378850 | 47700 | 47650 | 47800 | 47650 | 577 |
| 335 | 20230726 | 143600 | 16984862650 | 47750 | 47600 | 47750 | 47600 | 538 |
| 336 | 20230726 | 143500 | 16959216900 | 47650 | 47600 | 47750 | 47600 | 418 |
| 337 | 20230726 | 143400 | 16939293850 | 47650 | 47650 | 47700 | 47600 | 568 |
| 338 | 20230726 | 143300 | 16912240800 | 47650 | 47750 | 47750 | 47650 | 328 |
| 339 | 20230726 | 143200 | 16896606950 | 47700 | 47650 | 47750 | 47650 | 592 |
| 340 | 20230726 | 143100 | 16868370550 | 47700 | 47700 | 47850 | 47650 | 525 |
| 341 | 20230726 | 143000 | 16843318450 | 47650 | 47700 | 47750 | 47650 | 749 |
| 342 | 20230726 | 142900 | 16807608000 | 47700 | 47700 | 47750 | 47650 | 659 |
| 343 | 20230726 | 142800 | 16776179750 | 47750 | 47800 | 47800 | 47700 | 337 |
| 344 | 20230726 | 142700 | 16760084050 | 47800 | 47750 | 47800 | 47750 | 453 |
| 345 | 20230726 | 142600 | 16738435150 | 47750 | 47700 | 47800 | 47700 | 390 |
| 346 | 20230726 | 142500 | 16719819500 | 47700 | 47650 | 47850 | 47650 | 1114 |
| 347 | 20230726 | 142400 | 16666604150 | 47650 | 47800 | 47850 | 47650 | 688 |
| 348 | 20230726 | 142300 | 16633751350 | 47800 | 47750 | 47800 | 47700 | 665 |
| 349 | 20230726 | 142200 | 16601997100 | 47750 | 47750 | 47800 | 47650 | 736 |
| 350 | 20230726 | 142100 | 16566881250 | 47700 | 47750 | 47750 | 47650 | 632 |
| 351 | 20230726 | 142000 | 16536715250 | 47750 | 47800 | 47900 | 47750 | 589 |
| 352 | 20230726 | 141900 | 16508549200 | 47800 | 47800 | 47900 | 47800 | 649 |
| 353 | 20230726 | 141800 | 16477516150 | 47800 | 47900 | 47900 | 47800 | 334 |
| 354 | 20230726 | 141700 | 16461544050 | 47900 | 47750 | 47900 | 47700 | 1564 |
| 355 | 20230726 | 141600 | 16386760400 | 47750 | 47750 | 47750 | 47650 | 420 |
| 356 | 20230726 | 141500 | 16366721350 | 47700 | 47800 | 47850 | 47700 | 1098 |
| 357 | 20230726 | 141400 | 16314294900 | 47800 | 47750 | 47800 | 47700 | 638 |
| 358 | 20230726 | 141300 | 16283846550 | 47750 | 47750 | 47800 | 47750 | 446 |
| 359 | 20230726 | 141200 | 16262543200 | 47750 | 47800 | 47900 | 47750 | 517 |
| 360 | 20230726 | 141100 | 16237833950 | 47850 | 47850 | 47950 | 47800 | 1633 |
| 361 | 20230726 | 141000 | 16159660800 | 47950 | 47800 | 47950 | 47800 | 702 |
| 362 | 20230726 | 140900 | 16126061300 | 47750 | 47850 | 47950 | 47750 | 440 |
| 363 | 20230726 | 140800 | 16105031100 | 47800 | 47800 | 47850 | 47750 | 653 |
| 364 | 20230726 | 140700 | 16073838500 | 47850 | 47900 | 47950 | 47850 | 1216 |
| 365 | 20230726 | 140600 | 16015576200 | 47950 | 47950 | 47950 | 47850 | 560 |
| 366 | 20230726 | 140500 | 15988747300 | 47900 | 48000 | 48000 | 47900 | 1509 |
| 367 | 20230726 | 140400 | 15916336800 | 48000 | 48000 | 48100 | 47950 | 1129 |
| 368 | 20230726 | 140300 | 15862129700 | 47950 | 47950 | 48050 | 47850 | 1838 |
| 369 | 20230726 | 140200 | 15774029400 | 47950 | 48050 | 48100 | 47900 | 1374 |
| 370 | 20230726 | 140100 | 15708064050 | 48050 | 48250 | 48250 | 47950 | 1656 |
| 371 | 20230726 | 140000 | 15628447750 | 48300 | 48350 | 48400 | 48250 | 1761 |
| 372 | 20230726 | 135900 | 15543337050 | 48350 | 48350 | 48400 | 48300 | 2163 |
| 373 | 20230726 | 135800 | 15438711150 | 48300 | 48350 | 48400 | 48300 | 1919 |
| 374 | 20230726 | 135700 | 15345916250 | 48400 | 48250 | 48400 | 48250 | 1517 |
| 375 | 20230726 | 135600 | 15272537500 | 48250 | 48300 | 48400 | 48250 | 1685 |
| 376 | 20230726 | 135500 | 15191075350 | 48350 | 48450 | 48550 | 48250 | 2573 |
| 377 | 20230726 | 135400 | 15066459350 | 48450 | 48600 | 48600 | 48400 | 2906 |
| 378 | 20230726 | 135300 | 14925527400 | 48600 | 48400 | 48600 | 48400 | 4105 |
| 379 | 20230726 | 135200 | 14726460350 | 48500 | 48500 | 48600 | 48350 | 3573 |
| 380 | 20230726 | 135100 | 14553340700 | 48500 | 48200 | 48500 | 48200 | 2293 |
| 381 | 20230726 | 135000 | 14442469400 | 48200 | 48150 | 48300 | 48100 | 1264 |
| 382 | 20230726 | 134900 | 14381543650 | 48200 | 48050 | 48200 | 48050 | 1288 |
| 383 | 20230726 | 134800 | 14319561850 | 48100 | 48150 | 48200 | 48050 | 1113 |
| 384 | 20230726 | 134700 | 14266005300 | 48050 | 48350 | 48350 | 48050 | 2438 |
| 385 | 20230726 | 134600 | 14148482550 | 48350 | 48350 | 48350 | 48150 | 1801 |
| 386 | 20230726 | 134500 | 14061520550 | 48350 | 48350 | 48450 | 48300 | 1800 |
| 387 | 20230726 | 134400 | 13974445400 | 48300 | 48150 | 48400 | 48150 | 2116 |
| 388 | 20230726 | 134300 | 13872279850 | 48150 | 48150 | 48350 | 48100 | 2181 |
| 389 | 20230726 | 134200 | 13767156300 | 48150 | 48100 | 48200 | 48050 | 987 |
| 390 | 20230726 | 134100 | 13719659100 | 48050 | 48200 | 48250 | 48050 | 1543 |
| 391 | 20230726 | 134000 | 13645390000 | 48150 | 48150 | 48250 | 48150 | 1959 |
| 392 | 20230726 | 133900 | 13550986500 | 48200 | 48350 | 48350 | 48200 | 3238 |
| 393 | 20230726 | 133800 | 13394753550 | 48350 | 48250 | 48400 | 48250 | 2467 |
| 394 | 20230726 | 133700 | 13275485400 | 48300 | 48150 | 48400 | 48150 | 2128 |
| 395 | 20230726 | 133600 | 13172780800 | 48150 | 48150 | 48250 | 48050 | 2451 |
| 396 | 20230726 | 133500 | 13054758300 | 48100 | 48000 | 48250 | 47950 | 3062 |
| 397 | 20230726 | 133400 | 12907552550 | 47950 | 47900 | 48000 | 47850 | 2775 |
| 398 | 20230726 | 133300 | 12774612100 | 47850 | 47800 | 47900 | 47750 | 2948 |
| 399 | 20230726 | 133200 | 12633684950 | 47750 | 47650 | 47850 | 47550 | 2555 |
| 400 | 20230726 | 133100 | 12511648200 | 47650 | 47550 | 47700 | 47500 | 1182 |
| 401 | 20230726 | 133000 | 12455361150 | 47550 | 47450 | 47600 | 47450 | 1010 |
| 402 | 20230726 | 132900 | 12407363700 | 47500 | 47300 | 47500 | 47300 | 2558 |
| 403 | 20230726 | 132800 | 12286028350 | 47250 | 47400 | 47400 | 47250 | 657 |
| 404 | 20230726 | 132700 | 12254939950 | 47400 | 47350 | 47400 | 47300 | 635 |
| 405 | 20230726 | 132600 | 12224864750 | 47350 | 47400 | 47450 | 47300 | 1138 |
| 406 | 20230726 | 132500 | 12170936400 | 47400 | 47450 | 47500 | 47400 | 766 |
| 407 | 20230726 | 132400 | 12134604250 | 47450 | 47450 | 47500 | 47400 | 855 |
| 408 | 20230726 | 132300 | 12094034000 | 47450 | 47300 | 47450 | 47250 | 1201 |
| 409 | 20230726 | 132200 | 12037136850 | 47300 | 47350 | 47350 | 47250 | 464 |
| 410 | 20230726 | 132100 | 12015185850 | 47300 | 47300 | 47350 | 47250 | 1705 |
| 411 | 20230726 | 132000 | 11934513300 | 47300 | 47300 | 47300 | 47250 | 764 |
| 412 | 20230726 | 131900 | 11898394750 | 47300 | 47300 | 47350 | 47250 | 545 |
| 413 | 20230726 | 131800 | 11872617500 | 47300 | 47250 | 47350 | 47250 | 1129 |
| 414 | 20230726 | 131700 | 11819236500 | 47200 | 47100 | 47250 | 47100 | 2924 |
| 415 | 20230726 | 131600 | 11681219250 | 47100 | 47100 | 47150 | 47100 | 224 |
| 416 | 20230726 | 131500 | 11670668450 | 47100 | 47150 | 47150 | 47100 | 972 |
| 417 | 20230726 | 131400 | 11624878950 | 47150 | 47150 | 47200 | 47150 | 97 |
| 418 | 20230726 | 131300 | 11620305100 | 47150 | 47150 | 47200 | 47100 | 2111 |
| 419 | 20230726 | 131200 | 11520723450 | 47150 | 47100 | 47150 | 47050 | 1058 |
| 420 | 20230726 | 131100 | 11470890000 | 47100 | 47100 | 47150 | 47100 | 347 |
| 421 | 20230726 | 131000 | 11454546200 | 47100 | 47150 | 47150 | 47100 | 312 |
| 422 | 20230726 | 130900 | 11439844450 | 47100 | 47100 | 47150 | 47100 | 346 |
| 423 | 20230726 | 130800 | 11423536500 | 47100 | 47150 | 47150 | 47100 | 1247 |
| 424 | 20230726 | 130700 | 11364796850 | 47150 | 47150 | 47150 | 47100 | 1435 |
| 425 | 20230726 | 130600 | 11297168800 | 47200 | 47200 | 47200 | 47150 | 450 |
| 426 | 20230726 | 130500 | 11275930050 | 47200 | 47250 | 47250 | 47200 | 943 |
| 427 | 20230726 | 130400 | 11231414350 | 47200 | 47200 | 47250 | 47200 | 884 |
| 428 | 20230726 | 130300 | 11189686000 | 47250 | 47300 | 47300 | 47200 | 754 |
| 429 | 20230726 | 130200 | 11154086750 | 47200 | 47300 | 47350 | 47200 | 1131 |
| 430 | 20230726 | 130100 | 11100622300 | 47400 | 47400 | 47400 | 47300 | 45 |
| 431 | 20230726 | 130000 | 11098489600 | 47450 | 47300 | 47450 | 47300 | 120 |
| 432 | 20230726 | 125900 | 11092810050 | 47300 | 47350 | 47350 | 47300 | 277 |
| 433 | 20230726 | 125800 | 11079703250 | 47350 | 47350 | 47350 | 47300 | 1326 |
| 434 | 20230726 | 125700 | 11016920650 | 47450 | 47450 | 47450 | 47350 | 225 |
| 435 | 20230726 | 125600 | 11006252300 | 47400 | 47300 | 47400 | 47300 | 107 |
| 436 | 20230726 | 125500 | 11001180850 | 47350 | 47350 | 47400 | 47300 | 2656 |
| 437 | 20230726 | 125400 | 10875476250 | 47350 | 47400 | 47400 | 47350 | 987 |
| 438 | 20230726 | 125300 | 10828696200 | 47450 | 47400 | 47450 | 47400 | 137 |
| 439 | 20230726 | 125200 | 10822198100 | 47450 | 47400 | 47450 | 47400 | 240 |
| 440 | 20230726 | 125100 | 10810813550 | 47400 | 47400 | 47500 | 47400 | 199 |
| 441 | 20230726 | 125000 | 10801378650 | 47500 | 47400 | 47500 | 47400 | 199 |
| 442 | 20230726 | 124900 | 10791942850 | 47450 | 47400 | 47450 | 47350 | 1269 |
| 443 | 20230726 | 124800 | 10731785300 | 47350 | 47350 | 47400 | 47300 | 222 |
| 444 | 20230726 | 124700 | 10721276850 | 47350 | 47300 | 47350 | 47300 | 906 |
| 445 | 20230726 | 124600 | 10678380950 | 47300 | 47300 | 47350 | 47300 | 101 |
| 446 | 20230726 | 124500 | 10673603250 | 47300 | 47300 | 47300 | 47250 | 1134 |
| 447 | 20230726 | 124400 | 10619967050 | 47250 | 47250 | 47300 | 47200 | 928 |
| 448 | 20230726 | 124300 | 10576160450 | 47200 | 47200 | 47250 | 47150 | 721 |
| 449 | 20230726 | 124200 | 10542121200 | 47150 | 47200 | 47250 | 47150 | 1778 |
| 450 | 20230726 | 124100 | 10458204750 | 47250 | 47250 | 47250 | 47200 | 339 |
| 451 | 20230726 | 124000 | 10442192450 | 47250 | 47250 | 47250 | 47200 | 414 |
| 452 | 20230726 | 123900 | 10422631350 | 47250 | 47300 | 47300 | 47200 | 1854 |
| 453 | 20230726 | 123800 | 10335019350 | 47300 | 47250 | 47300 | 47250 | 227 |
| 454 | 20230726 | 123700 | 10324291750 | 47250 | 47250 | 47300 | 47250 | 146 |
| 455 | 20230726 | 123600 | 10317386950 | 47250 | 47300 | 47350 | 47250 | 2550 |
| 456 | 20230726 | 123500 | 10196772000 | 47300 | 47300 | 47350 | 47300 | 44 |
| 457 | 20230726 | 123400 | 10194689200 | 47350 | 47350 | 47400 | 47300 | 2440 |
| 458 | 20230726 | 123300 | 10079165050 | 47400 | 47400 | 47400 | 47350 | 110 |
| 459 | 20230726 | 123200 | 10073955400 | 47350 | 47400 | 47400 | 47350 | 224 |
| 460 | 20230726 | 123100 | 10063348900 | 47400 | 47400 | 47400 | 47350 | 378 |
| 461 | 20230726 | 123000 | 10045434950 | 47400 | 47400 | 47450 | 47350 | 351 |
| 462 | 20230726 | 122900 | 10028797600 | 47400 | 47350 | 47450 | 47350 | 1826 |
| 463 | 20230726 | 122800 | 9942247100 | 47350 | 47400 | 47400 | 47350 | 3001 |
| 464 | 20230726 | 122700 | 9800034550 | 47450 | 47450 | 47450 | 47400 | 1015 |
| 465 | 20230726 | 122600 | 9751914700 | 47450 | 47450 | 47450 | 47400 | 261 |
| 466 | 20230726 | 122500 | 9739535450 | 47450 | 47450 | 47450 | 47400 | 75 |
| 467 | 20230726 | 122400 | 9735978550 | 47400 | 47450 | 47500 | 47400 | 259 |
| 468 | 20230726 | 122300 | 9723684300 | 47450 | 47450 | 47450 | 47400 | 113 |
| 469 | 20230726 | 122200 | 9718326600 | 47450 | 47450 | 47450 | 47400 | 296 |
| 470 | 20230726 | 122100 | 9704283150 | 47450 | 47450 | 47450 | 47400 | 1611 |
| 471 | 20230726 | 122000 | 9627846000 | 47500 | 47500 | 47500 | 47450 | 673 |
| 472 | 20230726 | 121900 | 9595911450 | 47450 | 47450 | 47500 | 47450 | 138 |
| 473 | 20230726 | 121800 | 9589360450 | 47450 | 47450 | 47500 | 47450 | 420 |
| 474 | 20230726 | 121700 | 9569428100 | 47450 | 47450 | 47500 | 47450 | 142 |
| 475 | 20230726 | 121600 | 9562689100 | 47500 | 47500 | 47550 | 47450 | 1172 |
| 476 | 20230726 | 121500 | 9507056700 | 47500 | 47500 | 47550 | 47500 | 2457 |
| 477 | 20230726 | 121400 | 9390345900 | 47550 | 47650 | 47650 | 47500 | 877 |
| 478 | 20230726 | 121300 | 9348626800 | 47650 | 47650 | 47650 | 47600 | 147 |
| 479 | 20230726 | 121200 | 9341629200 | 47650 | 47550 | 47650 | 47550 | 279 |
| 480 | 20230726 | 121100 | 9328360050 | 47550 | 47600 | 47600 | 47550 | 491 |
| 481 | 20230726 | 121000 | 9304993250 | 47600 | 47550 | 47600 | 47550 | 134 |
| 482 | 20230726 | 120900 | 9298621350 | 47600 | 47550 | 47700 | 47550 | 713 |
| 483 | 20230726 | 120800 | 9264679850 | 47550 | 47550 | 47550 | 47500 | 1229 |
| 484 | 20230726 | 120700 | 9206274050 | 47500 | 47500 | 47550 | 47500 | 406 |
| 485 | 20230726 | 120600 | 9186986950 | 47550 | 47500 | 47550 | 47500 | 255 |
| 486 | 20230726 | 120500 | 9174863700 | 47550 | 47550 | 47550 | 47500 | 1232 |
| 487 | 20230726 | 120400 | 9116341050 | 47550 | 47500 | 47550 | 47500 | 94 |
| 488 | 20230726 | 120300 | 9111871500 | 47550 | 47550 | 47550 | 47500 | 1613 |
| 489 | 20230726 | 120200 | 9035191800 | 47550 | 47550 | 47550 | 47500 | 130 |
| 490 | 20230726 | 120100 | 9029015700 | 47550 | 47550 | 47550 | 47500 | 336 |
| 491 | 20230726 | 120000 | 9013050400 | 47550 | 47550 | 47550 | 47500 | 122 |
| 492 | 20230726 | 115900 | 9007254750 | 47550 | 47500 | 47550 | 47500 | 217 |
| 493 | 20230726 | 115800 | 8996947000 | 47500 | 47500 | 47550 | 47500 | 269 |
| 494 | 20230726 | 115700 | 8984163900 | 47500 | 47550 | 47550 | 47500 | 91 |
| 495 | 20230726 | 115600 | 8979841350 | 47550 | 47550 | 47550 | 47500 | 708 |
| 496 | 20230726 | 115500 | 8946190900 | 47550 | 47500 | 47550 | 47500 | 132 |
| 497 | 20230726 | 115400 | 8939920100 | 47550 | 47500 | 47550 | 47500 | 366 |
| 498 | 20230726 | 115300 | 8922534150 | 47500 | 47600 | 47600 | 47500 | 1196 |
| 499 | 20230726 | 115200 | 8865670800 | 47600 | 47600 | 47600 | 47550 | 287 |
| 500 | 20230726 | 115100 | 8852022900 | 47600 | 47600 | 47600 | 47550 | 88 |
| 501 | 20230726 | 115000 | 8847834400 | 47600 | 47600 | 47600 | 47550 | 577 |
| 502 | 20230726 | 114900 | 8820384600 | 47600 | 47550 | 47600 | 47550 | 332 |
| 503 | 20230726 | 114800 | 8804594300 | 47550 | 47650 | 47650 | 47550 | 1067 |
| 504 | 20230726 | 114700 | 8753804750 | 47650 | 47600 | 47650 | 47600 | 503 |
| 505 | 20230726 | 114600 | 8729856850 | 47650 | 47650 | 47650 | 47600 | 1486 |
| 506 | 20230726 | 114500 | 8659095100 | 47650 | 47600 | 47650 | 47600 | 310 |
| 507 | 20230726 | 114400 | 8644327700 | 47600 | 47600 | 47650 | 47600 | 481 |
| 508 | 20230726 | 114300 | 8621417500 | 47650 | 47650 | 47650 | 47600 | 362 |
| 509 | 20230726 | 114200 | 8604181300 | 47650 | 47650 | 47650 | 47600 | 122 |
| 510 | 20230726 | 114100 | 8598371100 | 47600 | 47700 | 47700 | 47600 | 750 |
| 511 | 20230726 | 114000 | 8562626400 | 47650 | 47700 | 47700 | 47650 | 220 |
| 512 | 20230726 | 113900 | 8552135800 | 47650 | 47650 | 47700 | 47650 | 123 |
| 513 | 20230726 | 113800 | 8546274400 | 47650 | 47600 | 47700 | 47600 | 288 |
| 514 | 20230726 | 113700 | 8532560150 | 47600 | 47600 | 47600 | 47550 | 118 |
| 515 | 20230726 | 113600 | 8526947400 | 47600 | 47600 | 47600 | 47550 | 76 |
| 516 | 20230726 | 113500 | 8523329950 | 47600 | 47650 | 47650 | 47600 | 254 |
| 517 | 20230726 | 113400 | 8511232600 | 47600 | 47650 | 47650 | 47600 | 118 |
| 518 | 20230726 | 113300 | 8505614150 | 47650 | 47600 | 47650 | 47600 | 77 |
| 519 | 20230726 | 113200 | 8501948750 | 47600 | 47700 | 47700 | 47550 | 388 |
| 520 | 20230726 | 113100 | 8483488250 | 47600 | 47600 | 47700 | 47600 | 270 |
| 521 | 20230726 | 113000 | 8470629650 | 47600 | 47550 | 47650 | 47550 | 484 |
| 522 | 20230726 | 112900 | 8447592100 | 47550 | 47550 | 47600 | 47550 | 121 |
| 523 | 20230726 | 112800 | 8441838450 | 47550 | 47550 | 47600 | 47550 | 49 |
| 524 | 20230726 | 112700 | 8439507250 | 47600 | 47600 | 47600 | 47500 | 412 |
| 525 | 20230726 | 112600 | 8419911000 | 47600 | 47550 | 47600 | 47500 | 340 |
| 526 | 20230726 | 112500 | 8403739600 | 47550 | 47600 | 47600 | 47500 | 779 |
| 527 | 20230726 | 112400 | 8366697000 | 47550 | 47550 | 47600 | 47550 | 611 |
| 528 | 20230726 | 112300 | 8337641050 | 47600 | 47600 | 47600 | 47550 | 249 |
| 529 | 20230726 | 112200 | 8325796650 | 47600 | 47550 | 47600 | 47550 | 476 |
| 530 | 20230726 | 112100 | 8303149100 | 47550 | 47550 | 47600 | 47550 | 175 |
| 531 | 20230726 | 112000 | 8294827200 | 47550 | 47600 | 47600 | 47550 | 410 |
| 532 | 20230726 | 111900 | 8275323300 | 47600 | 47550 | 47600 | 47550 | 674 |
| 533 | 20230726 | 111800 | 8243272350 | 47550 | 47500 | 47550 | 47500 | 282 |
| 534 | 20230726 | 111700 | 8229869000 | 47550 | 47500 | 47550 | 47500 | 226 |
| 535 | 20230726 | 111600 | 8219127800 | 47500 | 47500 | 47550 | 47500 | 290 |
| 536 | 20230726 | 111500 | 8205352100 | 47500 | 47600 | 47600 | 47500 | 707 |
| 537 | 20230726 | 111400 | 8171737450 | 47600 | 47600 | 47600 | 47550 | 272 |
| 538 | 20230726 | 111300 | 8158802150 | 47550 | 47550 | 47600 | 47550 | 202 |
| 539 | 20230726 | 111200 | 8149192500 | 47550 | 47600 | 47600 | 47550 | 136 |
| 540 | 20230726 | 111100 | 8142722000 | 47600 | 47600 | 47600 | 47500 | 1809 |
| 541 | 20230726 | 111000 | 8056744500 | 47600 | 47600 | 47600 | 47550 | 89 |
| 542 | 20230726 | 110900 | 8052509450 | 47600 | 47550 | 47600 | 47550 | 382 |
| 543 | 20230726 | 110800 | 8034335400 | 47550 | 47600 | 47600 | 47550 | 606 |
| 544 | 20230726 | 110700 | 8005491950 | 47600 | 47600 | 47650 | 47600 | 170 |
| 545 | 20230726 | 110600 | 7997397200 | 47600 | 47600 | 47650 | 47600 | 160 |
| 546 | 20230726 | 110500 | 7989780150 | 47600 | 47600 | 47650 | 47600 | 106 |
| 547 | 20230726 | 110400 | 7984734500 | 47600 | 47650 | 47650 | 47600 | 1109 |
| 548 | 20230726 | 110300 | 7931939450 | 47650 | 47700 | 47750 | 47650 | 603 |
| 549 | 20230726 | 110200 | 7903191950 | 47700 | 47750 | 47750 | 47700 | 72 |
| 550 | 20230726 | 110100 | 7899756800 | 47750 | 47700 | 47750 | 47700 | 192 |
| 551 | 20230726 | 110000 | 7890597400 | 47700 | 47750 | 47800 | 47700 | 456 |
| 552 | 20230726 | 105900 | 7868819750 | 47800 | 47750 | 47800 | 47750 | 156 |
| 553 | 20230726 | 105800 | 7861369650 | 47750 | 47850 | 47850 | 47750 | 468 |
| 554 | 20230726 | 105700 | 7838997750 | 47800 | 47900 | 47950 | 47800 | 849 |
| 555 | 20230726 | 105600 | 7798349550 | 47900 | 48000 | 48000 | 47850 | 180 |
| 556 | 20230726 | 105500 | 7789724850 | 47950 | 47900 | 48000 | 47850 | 530 |
| 557 | 20230726 | 105400 | 7764329900 | 47900 | 47900 | 47900 | 47850 | 252 |
| 558 | 20230726 | 105300 | 7752259250 | 47850 | 47800 | 47900 | 47800 | 1832 |
| 559 | 20230726 | 105200 | 7664619300 | 47850 | 47700 | 47850 | 47700 | 1619 |
| 560 | 20230726 | 105100 | 7587247900 | 47700 | 47550 | 47800 | 47550 | 2214 |
| 561 | 20230726 | 105000 | 7481595650 | 47550 | 47600 | 47600 | 47550 | 1672 |
| 562 | 20230726 | 104900 | 7402030150 | 47600 | 47550 | 47700 | 47550 | 1501 |
| 563 | 20230726 | 104800 | 7330558750 | 47550 | 47550 | 47650 | 47450 | 1986 |
| 564 | 20230726 | 104700 | 7236079950 | 47600 | 47400 | 47600 | 47400 | 2168 |
| 565 | 20230726 | 104600 | 7133213600 | 47400 | 47400 | 47450 | 47350 | 1046 |
| 566 | 20230726 | 104500 | 7083637300 | 47400 | 47400 | 47450 | 47400 | 1144 |
| 567 | 20230726 | 104400 | 7029410550 | 47450 | 47400 | 47450 | 47400 | 377 |
| 568 | 20230726 | 104300 | 7011538450 | 47400 | 47400 | 47450 | 47350 | 1614 |
| 569 | 20230726 | 104200 | 6935035950 | 47400 | 47400 | 47400 | 47350 | 5547 |
| 570 | 20230726 | 104100 | 6672140350 | 47400 | 47450 | 47450 | 47400 | 179 |
| 571 | 20230726 | 104000 | 6663649200 | 47450 | 47450 | 47450 | 47400 | 236 |
| 572 | 20230726 | 103900 | 6652460100 | 47400 | 47450 | 47450 | 47400 | 230 |
| 573 | 20230726 | 103800 | 6641546750 | 47450 | 47550 | 47550 | 47450 | 1199 |
| 574 | 20230726 | 103700 | 6584634400 | 47550 | 47550 | 47600 | 47500 | 1371 |
| 575 | 20230726 | 103600 | 6519456850 | 47600 | 47550 | 47600 | 47550 | 92 |
| 576 | 20230726 | 103500 | 6515078700 | 47600 | 47550 | 47650 | 47550 | 968 |
| 577 | 20230726 | 103400 | 6468998300 | 47600 | 47650 | 47650 | 47600 | 680 |
| 578 | 20230726 | 103300 | 6436615300 | 47600 | 47600 | 47600 | 47600 | 422 |
| 579 | 20230726 | 103200 | 6416528100 | 47600 | 47650 | 47650 | 47600 | 337 |
| 580 | 20230726 | 103100 | 6400481850 | 47650 | 47450 | 47650 | 47450 | 710 |
| 581 | 20230726 | 103000 | 6366726550 | 47450 | 47450 | 47500 | 47400 | 491 |
| 582 | 20230726 | 102900 | 6343428800 | 47450 | 47450 | 47450 | 47400 | 774 |
| 583 | 20230726 | 102800 | 6306717700 | 47450 | 47500 | 47500 | 47450 | 389 |
| 584 | 20230726 | 102700 | 6288259350 | 47500 | 47500 | 47550 | 47450 | 2413 |
| 585 | 20230726 | 102600 | 6173663600 | 47500 | 47500 | 47550 | 47500 | 254 |
| 586 | 20230726 | 102500 | 6161596850 | 47550 | 47500 | 47550 | 47500 | 395 |
| 587 | 20230726 | 102400 | 6142831600 | 47550 | 47500 | 47550 | 47500 | 158 |
| 588 | 20230726 | 102300 | 6135325900 | 47500 | 47500 | 47600 | 47500 | 454 |
| 589 | 20230726 | 102200 | 6113750400 | 47600 | 47550 | 47600 | 47500 | 5115 |
| 590 | 20230726 | 102100 | 5870651150 | 47600 | 47600 | 47600 | 47550 | 394 |
| 591 | 20230726 | 102000 | 5851909500 | 47600 | 47600 | 47600 | 47550 | 885 |
| 592 | 20230726 | 101900 | 5809787800 | 47600 | 47650 | 47650 | 47600 | 270 |
| 593 | 20230726 | 101800 | 5796929150 | 47700 | 47650 | 47700 | 47650 | 152 |
| 594 | 20230726 | 101700 | 5789684050 | 47650 | 47650 | 47650 | 47650 | 463 |
| 595 | 20230726 | 101600 | 5767622100 | 47700 | 47650 | 47700 | 47650 | 1069 |
| 596 | 20230726 | 101500 | 5716670650 | 47650 | 47700 | 47700 | 47650 | 424 |
| 597 | 20230726 | 101400 | 5696458250 | 47700 | 47550 | 47700 | 47550 | 1582 |
| 598 | 20230726 | 101300 | 5621077200 | 47550 | 47550 | 47700 | 47550 | 975 |
| 599 | 20230726 | 101200 | 5574633800 | 47550 | 47600 | 47750 | 47500 | 3733 |
| 600 | 20230726 | 101100 | 5396841200 | 47550 | 47550 | 47550 | 47500 | 509 |
| 601 | 20230726 | 101000 | 5372638550 | 47550 | 47600 | 47650 | 47550 | 2220 |
| 602 | 20230726 | 100900 | 5267047550 | 47550 | 47550 | 47600 | 47550 | 553 |
| 603 | 20230726 | 100800 | 5240741950 | 47550 | 47550 | 47600 | 47550 | 2951 |
| 604 | 20230726 | 100700 | 5100383150 | 47550 | 47550 | 47600 | 47550 | 452 |
| 605 | 20230726 | 100600 | 5078878450 | 47600 | 47550 | 47650 | 47550 | 830 |
| 606 | 20230726 | 100500 | 5039372450 | 47550 | 47550 | 47700 | 47500 | 3857 |
| 607 | 20230726 | 100400 | 4855710700 | 47550 | 47650 | 47650 | 47550 | 1935 |
| 608 | 20230726 | 100300 | 4763611950 | 47650 | 47650 | 47700 | 47650 | 197 |
| 609 | 20230726 | 100200 | 4754224100 | 47650 | 47600 | 47700 | 47600 | 1334 |
| 610 | 20230726 | 100100 | 4690662800 | 47550 | 47600 | 47600 | 47550 | 822 |
| 611 | 20230726 | 100000 | 4651536150 | 47600 | 47550 | 47700 | 47550 | 1340 |
| 612 | 20230726 | 095900 | 4587712200 | 47550 | 47650 | 47650 | 47550 | 1656 |
| 613 | 20230726 | 095800 | 4508909100 | 47650 | 47600 | 47650 | 47600 | 498 |
| 614 | 20230726 | 095700 | 4485191800 | 47600 | 47600 | 47650 | 47600 | 616 |
| 615 | 20230726 | 095600 | 4455853900 | 47600 | 47700 | 47700 | 47600 | 3953 |
| 616 | 20230726 | 095500 | 4267384550 | 47750 | 47750 | 47800 | 47700 | 799 |
| 617 | 20230726 | 095400 | 4229249350 | 47750 | 47800 | 47800 | 47700 | 3370 |
| 618 | 20230726 | 095300 | 4068340400 | 47800 | 47750 | 47800 | 47750 | 360 |
| 619 | 20230726 | 095200 | 4051137700 | 47750 | 47800 | 47850 | 47750 | 1103 |
| 620 | 20230726 | 095100 | 3998413850 | 47850 | 47800 | 47850 | 47800 | 379 |
| 621 | 20230726 | 095000 | 3980285000 | 47800 | 47800 | 47850 | 47800 | 355 |
| 622 | 20230726 | 094900 | 3963315600 | 47800 | 47800 | 47850 | 47750 | 1176 |
| 623 | 20230726 | 094800 | 3907100750 | 47800 | 47800 | 47800 | 47750 | 393 |
| 624 | 20230726 | 094700 | 3888326250 | 47800 | 47750 | 47800 | 47750 | 134 |
| 625 | 20230726 | 094600 | 3881924050 | 47750 | 47750 | 47800 | 47750 | 321 |
| 626 | 20230726 | 094500 | 3866589400 | 47750 | 47800 | 47850 | 47750 | 1554 |
| 627 | 20230726 | 094400 | 3792313200 | 47800 | 47850 | 47850 | 47800 | 802 |
| 628 | 20230726 | 094300 | 3753971200 | 47850 | 47850 | 47850 | 47800 | 790 |
| 629 | 20230726 | 094200 | 3716204100 | 47850 | 47850 | 47900 | 47800 | 1901 |
| 630 | 20230726 | 094100 | 3625239900 | 47850 | 47850 | 47900 | 47850 | 511 |
| 631 | 20230726 | 094000 | 3600778750 | 47850 | 47850 | 47900 | 47850 | 361 |
| 632 | 20230726 | 093900 | 3583492750 | 47900 | 47950 | 48000 | 47900 | 903 |
| 633 | 20230726 | 093800 | 3540187150 | 48000 | 47950 | 48000 | 47950 | 330 |
| 634 | 20230726 | 093700 | 3524351450 | 47950 | 47850 | 48000 | 47800 | 2047 |
| 635 | 20230726 | 093600 | 3426287100 | 47850 | 47850 | 47900 | 47800 | 794 |
| 636 | 20230726 | 093500 | 3388311650 | 47850 | 47800 | 47850 | 47800 | 1042 |
| 637 | 20230726 | 093400 | 3338475550 | 47800 | 47850 | 47850 | 47800 | 2401 |
| 638 | 20230726 | 093300 | 3223646600 | 47850 | 47900 | 47900 | 47850 | 330 |
| 639 | 20230726 | 093200 | 3207846400 | 47900 | 47900 | 47950 | 47850 | 1153 |
| 640 | 20230726 | 093100 | 3152654100 | 47900 | 47900 | 47900 | 47850 | 334 |
| 641 | 20230726 | 093000 | 3136658350 | 47850 | 47850 | 47900 | 47800 | 1570 |
| 642 | 20230726 | 092900 | 3061492700 | 47850 | 47950 | 47950 | 47800 | 2735 |
| 643 | 20230726 | 092800 | 2930528050 | 47950 | 47950 | 47950 | 47900 | 794 |
| 644 | 20230726 | 092700 | 2892466850 | 47950 | 47900 | 48000 | 47900 | 723 |
| 645 | 20230726 | 092600 | 2857802500 | 48000 | 47850 | 48000 | 47800 | 3027 |
| 646 | 20230726 | 092500 | 2713009100 | 47800 | 47850 | 47900 | 47800 | 2194 |
| 647 | 20230726 | 092400 | 2608041600 | 47900 | 47850 | 47900 | 47850 | 939 |
| 648 | 20230726 | 092300 | 2563099050 | 47850 | 47850 | 47900 | 47800 | 999 |
| 649 | 20230726 | 092200 | 2515271250 | 47900 | 47850 | 47900 | 47800 | 513 |
| 650 | 20230726 | 092100 | 2490729850 | 47850 | 47800 | 47950 | 47750 | 1746 |
| 651 | 20230726 | 092000 | 2407286400 | 47800 | 47900 | 47900 | 47750 | 2432 |
| 652 | 20230726 | 091900 | 2290974000 | 47900 | 48000 | 48000 | 47850 | 1831 |
| 653 | 20230726 | 091800 | 2203201100 | 48000 | 48200 | 48300 | 47950 | 8489 |
| 654 | 20230726 | 091700 | 1795236700 | 48300 | 48250 | 48300 | 48150 | 757 |
| 655 | 20230726 | 091600 | 1758746250 | 48250 | 48250 | 48300 | 48250 | 408 |
| 656 | 20230726 | 091500 | 1739057000 | 48250 | 48150 | 48250 | 48150 | 647 |
| 657 | 20230726 | 091400 | 1707876050 | 48200 | 48250 | 48250 | 48200 | 1183 |
| 658 | 20230726 | 091300 | 1650844950 | 48250 | 48250 | 48300 | 48200 | 1392 |
| 659 | 20230726 | 091200 | 1583701950 | 48200 | 48250 | 48250 | 48200 | 1696 |
| 660 | 20230726 | 091100 | 1501924350 | 48250 | 48300 | 48350 | 48250 | 1109 |
| 661 | 20230726 | 091000 | 1448362650 | 48250 | 48150 | 48350 | 48150 | 1584 |
| 662 | 20230726 | 090900 | 1371958000 | 48150 | 48250 | 48250 | 48050 | 1427 |
| 663 | 20230726 | 090800 | 1303232900 | 48250 | 48250 | 48300 | 48150 | 1794 |
| 664 | 20230726 | 090700 | 1216739050 | 48200 | 48050 | 48250 | 48050 | 1352 |
| 665 | 20230726 | 090600 | 1151644900 | 48050 | 48300 | 48300 | 48050 | 3613 |
| 666 | 20230726 | 090500 | 977512950 | 48300 | 48600 | 48600 | 48250 | 4226 |
| 667 | 20230726 | 090400 | 773046850 | 48500 | 48450 | 48600 | 48350 | 2819 |
| 668 | 20230726 | 090300 | 636377250 | 48400 | 48450 | 48500 | 48350 | 1435 |
| 669 | 20230726 | 090200 | 566896450 | 48450 | 48800 | 48800 | 48400 | 6575 |
| 670 | 20230726 | 090100 | 247083650 | 48750 | 49100 | 49100 | 48750 | 3336 |
| 671 | 20230726 | 090000 | 83747700 | 49100 | 49400 | 49400 | 49100 | 1695 |