37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 202100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 5106 |
| 3 | 20230726 | 202000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20230726 | 201900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20230726 | 201800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20230726 | 201700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20230726 | 201600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20230726 | 201500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20230726 | 201400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20230726 | 201300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20230726 | 201200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20230726 | 201100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20230726 | 201000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20230726 | 200900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20230726 | 200800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20230726 | 200700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20230726 | 200600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20230726 | 200500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20230726 | 200400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20230726 | 200300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20230726 | 200200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20230726 | 200100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20230726 | 200000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20230726 | 195900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20230726 | 195800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20230726 | 195700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20230726 | 195600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20230726 | 195500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20230726 | 195400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20230726 | 195300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20230726 | 195200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20230726 | 195100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 5106 |
| 33 | 20230726 | 195000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20230726 | 194900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20230726 | 194800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20230726 | 194700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20230726 | 194600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20230726 | 194500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20230726 | 194400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20230726 | 194300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20230726 | 194200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20230726 | 194100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20230726 | 194000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20230726 | 193900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20230726 | 193800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20230726 | 193700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20230726 | 193600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20230726 | 193500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20230726 | 193400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20230726 | 193300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20230726 | 193200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20230726 | 193100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20230726 | 193000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20230726 | 192900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20230726 | 192800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20230726 | 192700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20230726 | 192600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20230726 | 192500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20230726 | 192400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20230726 | 192300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20230726 | 192200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20230726 | 192100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 5106 |
| 63 | 20230726 | 192000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20230726 | 191900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20230726 | 191800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20230726 | 191700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20230726 | 191600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20230726 | 191500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20230726 | 191400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20230726 | 191300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20230726 | 191200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20230726 | 191100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20230726 | 191000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20230726 | 190900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20230726 | 190800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20230726 | 190700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20230726 | 190600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20230726 | 190500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20230726 | 190400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20230726 | 190300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20230726 | 190200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20230726 | 190100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20230726 | 190000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20230726 | 185900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20230726 | 185800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20230726 | 185700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20230726 | 185600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20230726 | 185500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20230726 | 185400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20230726 | 185300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20230726 | 185200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20230726 | 185100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 5106 |
| 93 | 20230726 | 185000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20230726 | 184900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20230726 | 184800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20230726 | 184700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20230726 | 184600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20230726 | 184500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20230726 | 184400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20230726 | 184300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20230726 | 184200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20230726 | 184100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20230726 | 184000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20230726 | 183900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20230726 | 183800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20230726 | 183700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20230726 | 183600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20230726 | 183500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20230726 | 183400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20230726 | 183300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20230726 | 183200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20230726 | 183100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20230726 | 183000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20230726 | 182900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20230726 | 182800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20230726 | 182700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20230726 | 182600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20230726 | 182500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20230726 | 182400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20230726 | 182300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20230726 | 182200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20230726 | 182100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 5106 |
| 123 | 20230726 | 182000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20230726 | 181900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20230726 | 181800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20230726 | 181700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20230726 | 181600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20230726 | 181500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20230726 | 181400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20230726 | 181300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20230726 | 181200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20230726 | 181100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20230726 | 181000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20230726 | 180900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20230726 | 180800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20230726 | 180700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20230726 | 180600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20230726 | 180500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20230726 | 180400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20230726 | 180300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20230726 | 180200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20230726 | 180100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20230726 | 180000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20230726 | 175900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20230726 | 175800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20230726 | 175700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20230726 | 175600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20230726 | 175500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20230726 | 175400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20230726 | 175300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20230726 | 175200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20230726 | 175100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 5106 |
| 153 | 20230726 | 175000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20230726 | 174900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20230726 | 174800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20230726 | 174700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20230726 | 174600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20230726 | 174500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20230726 | 174400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20230726 | 174300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20230726 | 174200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20230726 | 174100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20230726 | 174000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20230726 | 173900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20230726 | 173800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20230726 | 173700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20230726 | 173600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20230726 | 173500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20230726 | 173400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20230726 | 173300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20230726 | 173200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20230726 | 173100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20230726 | 173000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20230726 | 172900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20230726 | 172800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20230726 | 172700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20230726 | 172600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20230726 | 172500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20230726 | 172400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20230726 | 172300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20230726 | 172200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20230726 | 172100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 5106 |
| 183 | 20230726 | 172000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20230726 | 171900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20230726 | 171800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20230726 | 171700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20230726 | 171600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20230726 | 171500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20230726 | 171400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20230726 | 171300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20230726 | 171200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20230726 | 171100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20230726 | 171000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20230726 | 170900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20230726 | 170800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20230726 | 170700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20230726 | 170600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20230726 | 170500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20230726 | 170400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20230726 | 170300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20230726 | 170200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20230726 | 170100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20230726 | 170000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20230726 | 165900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20230726 | 165800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20230726 | 165700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20230726 | 165600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20230726 | 165500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20230726 | 165400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20230726 | 165300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20230726 | 165200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20230726 | 165100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 5106 |
| 213 | 20230726 | 165000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20230726 | 164900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20230726 | 164800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20230726 | 164700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20230726 | 164600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20230726 | 164500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20230726 | 164400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20230726 | 164300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20230726 | 164200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20230726 | 164100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20230726 | 164000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20230726 | 163900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20230726 | 163800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20230726 | 163700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20230726 | 163600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20230726 | 163500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20230726 | 163400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20230726 | 163300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20230726 | 163200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20230726 | 163100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20230726 | 163000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20230726 | 162900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20230726 | 162800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20230726 | 162700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20230726 | 162600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20230726 | 162500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20230726 | 162400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20230726 | 162300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20230726 | 162200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20230726 | 162100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 5106 |
| 243 | 20230726 | 162000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20230726 | 161900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20230726 | 161800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20230726 | 161700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20230726 | 161600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20230726 | 161500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20230726 | 161400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20230726 | 161300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20230726 | 161200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20230726 | 161100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 253 | 20230726 | 161000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 254 | 20230726 | 160900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 255 | 20230726 | 160800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 256 | 20230726 | 160700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 257 | 20230726 | 160600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 258 | 20230726 | 160500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 259 | 20230726 | 160400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 260 | 20230726 | 160300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 261 | 20230726 | 160200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 262 | 20230726 | 160100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 263 | 20230726 | 160000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 264 | 20230726 | 155900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 265 | 20230726 | 155800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 266 | 20230726 | 155700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 267 | 20230726 | 155600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 268 | 20230726 | 155500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 269 | 20230726 | 155400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 270 | 20230726 | 155300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 271 | 20230726 | 155200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 272 | 20230726 | 155100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 5106 |
| 273 | 20230726 | 155000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 274 | 20230726 | 154900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20230726 | 154800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20230726 | 154700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20230726 | 154600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 278 | 20230726 | 154500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 279 | 20230726 | 154400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 280 | 20230726 | 154300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 281 | 20230726 | 154200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 282 | 20230726 | 154100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 283 | 20230726 | 154000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 284 | 20230726 | 153900 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 285 | 20230726 | 153800 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 286 | 20230726 | 153700 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 287 | 20230726 | 153600 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 288 | 20230726 | 153500 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 289 | 20230726 | 153400 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 290 | 20230726 | 153300 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 291 | 20230726 | 153200 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 292 | 20230726 | 153100 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 293 | 20230726 | 153000 | 17168665500 | 48100 | 48100 | 48100 | 48100 | 5106 |
| 294 | 20230726 | 152900 | 16923066900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 295 | 20230726 | 152800 | 16923066900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 296 | 20230726 | 152700 | 16923066900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 297 | 20230726 | 152600 | 16923066900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 298 | 20230726 | 152500 | 16923066900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 299 | 20230726 | 152400 | 16923066900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 300 | 20230726 | 152300 | 16923066900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 301 | 20230726 | 152200 | 16923066900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 302 | 20230726 | 152100 | 16923066900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 303 | 20230726 | 152000 | 16923066900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 304 | 20230726 | 151900 | 16923066900 | 48050 | 48100 | 48100 | 48050 | 1541 |
| 305 | 20230726 | 151800 | 16848965300 | 48050 | 48050 | 48100 | 48000 | 281 |
| 306 | 20230726 | 151700 | 16835467950 | 48100 | 48000 | 48150 | 47950 | 1655 |
| 307 | 20230726 | 151600 | 16756018500 | 48000 | 48000 | 48050 | 47950 | 603 |
| 308 | 20230726 | 151500 | 16727077850 | 48050 | 48150 | 48150 | 47950 | 2845 |
| 309 | 20230726 | 151400 | 16590462900 | 48150 | 48150 | 48150 | 48100 | 182 |
| 310 | 20230726 | 151300 | 16581700100 | 48150 | 48150 | 48200 | 48150 | 459 |
| 311 | 20230726 | 151200 | 16559592950 | 48200 | 48150 | 48200 | 48150 | 2962 |
| 312 | 20230726 | 151100 | 16416850300 | 48150 | 48100 | 48150 | 48100 | 733 |
| 313 | 20230726 | 151000 | 16381591250 | 48100 | 48100 | 48150 | 48050 | 322 |
| 314 | 20230726 | 150900 | 16366103450 | 48100 | 48100 | 48150 | 48100 | 634 |
| 315 | 20230726 | 150800 | 16335601700 | 48100 | 48100 | 48150 | 48100 | 71 |
| 316 | 20230726 | 150700 | 16332186000 | 48100 | 48150 | 48250 | 48100 | 1380 |
| 317 | 20230726 | 150600 | 16265641300 | 48150 | 48100 | 48150 | 48100 | 606 |
| 318 | 20230726 | 150500 | 16236473150 | 48100 | 48150 | 48150 | 48100 | 112 |
| 319 | 20230726 | 150400 | 16231082150 | 48150 | 48200 | 48200 | 48150 | 357 |
| 320 | 20230726 | 150300 | 16213890600 | 48200 | 48250 | 48250 | 48200 | 282 |
| 321 | 20230726 | 150200 | 16200296250 | 48200 | 48200 | 48250 | 48200 | 151 |
| 322 | 20230726 | 150100 | 16193015800 | 48200 | 48250 | 48250 | 48200 | 258 |
| 323 | 20230726 | 150000 | 16180570300 | 48250 | 48200 | 48250 | 48100 | 525 |
| 324 | 20230726 | 145900 | 16155274300 | 48250 | 48100 | 48250 | 48100 | 650 |
| 325 | 20230726 | 145800 | 16123983350 | 48100 | 48050 | 48100 | 48050 | 303 |
| 326 | 20230726 | 145700 | 16109420650 | 48100 | 48000 | 48100 | 47950 | 4971 |
| 327 | 20230726 | 145600 | 15870795550 | 48000 | 48000 | 48000 | 47950 | 373 |
| 328 | 20230726 | 145500 | 15852901600 | 47950 | 47950 | 48000 | 47950 | 525 |
| 329 | 20230726 | 145400 | 15827718400 | 48000 | 48000 | 48000 | 47950 | 709 |
| 330 | 20230726 | 145300 | 15793695700 | 48000 | 48000 | 48050 | 48000 | 789 |
| 331 | 20230726 | 145200 | 15755809850 | 48000 | 48000 | 48050 | 48000 | 192 |
| 332 | 20230726 | 145100 | 15746593400 | 48000 | 48100 | 48100 | 48000 | 367 |
| 333 | 20230726 | 145000 | 15728962900 | 48100 | 48050 | 48100 | 48050 | 218 |
| 334 | 20230726 | 144900 | 15718485450 | 48050 | 48050 | 48050 | 48000 | 138 |
| 335 | 20230726 | 144800 | 15711856150 | 48000 | 48000 | 48000 | 47950 | 1824 |
| 336 | 20230726 | 144700 | 15624304500 | 48000 | 47950 | 48000 | 47950 | 679 |
| 337 | 20230726 | 144600 | 15591725650 | 48000 | 48000 | 48000 | 47950 | 441 |
| 338 | 20230726 | 144500 | 15570576600 | 48000 | 48000 | 48050 | 47950 | 1165 |
| 339 | 20230726 | 144400 | 15514657350 | 48000 | 48050 | 48050 | 48000 | 525 |
| 340 | 20230726 | 144300 | 15489451100 | 48000 | 48000 | 48100 | 48000 | 317 |
| 341 | 20230726 | 144200 | 15474221850 | 48050 | 48050 | 48100 | 48000 | 303 |
| 342 | 20230726 | 144100 | 15459662700 | 48000 | 48100 | 48100 | 48000 | 549 |
| 343 | 20230726 | 144000 | 15433285500 | 48050 | 48050 | 48100 | 48050 | 123 |
| 344 | 20230726 | 143900 | 15427374600 | 48100 | 48050 | 48100 | 48050 | 338 |
| 345 | 20230726 | 143800 | 15411124300 | 48050 | 48050 | 48100 | 48050 | 166 |
| 346 | 20230726 | 143700 | 15403146900 | 48050 | 48100 | 48100 | 48050 | 476 |
| 347 | 20230726 | 143600 | 15380258650 | 48050 | 48100 | 48100 | 48050 | 499 |
| 348 | 20230726 | 143500 | 15356259000 | 48100 | 48150 | 48150 | 48100 | 320 |
| 349 | 20230726 | 143400 | 15340860500 | 48100 | 48150 | 48150 | 48100 | 425 |
| 350 | 20230726 | 143300 | 15320414200 | 48150 | 48100 | 48150 | 48100 | 165 |
| 351 | 20230726 | 143200 | 15312473700 | 48150 | 48150 | 48150 | 48100 | 167 |
| 352 | 20230726 | 143100 | 15304434700 | 48150 | 48100 | 48150 | 48050 | 145 |
| 353 | 20230726 | 143000 | 15297458900 | 48200 | 48100 | 48200 | 48050 | 435 |
| 354 | 20230726 | 142900 | 15276534400 | 48050 | 48050 | 48050 | 48000 | 887 |
| 355 | 20230726 | 142800 | 15233918800 | 48000 | 48000 | 48050 | 48000 | 207 |
| 356 | 20230726 | 142700 | 15223975350 | 48050 | 48050 | 48100 | 48050 | 819 |
| 357 | 20230726 | 142600 | 15184620200 | 48050 | 48100 | 48100 | 48050 | 104 |
| 358 | 20230726 | 142500 | 15179618900 | 48100 | 48200 | 48200 | 48100 | 93 |
| 359 | 20230726 | 142400 | 15175139350 | 48200 | 48050 | 48200 | 48050 | 159 |
| 360 | 20230726 | 142300 | 15167486750 | 48050 | 48150 | 48150 | 48000 | 440 |
| 361 | 20230726 | 142200 | 15146327000 | 48200 | 47950 | 48200 | 47950 | 1195 |
| 362 | 20230726 | 142100 | 15088911150 | 48000 | 47950 | 48000 | 47950 | 473 |
| 363 | 20230726 | 142000 | 15066218650 | 47950 | 48050 | 48050 | 47950 | 1619 |
| 364 | 20230726 | 141900 | 14988488400 | 48000 | 48050 | 48050 | 48000 | 102 |
| 365 | 20230726 | 141800 | 14983591450 | 48050 | 48050 | 48050 | 48000 | 123 |
| 366 | 20230726 | 141700 | 14977685550 | 48000 | 48000 | 48050 | 48000 | 658 |
| 367 | 20230726 | 141600 | 14946098100 | 48000 | 48050 | 48050 | 48000 | 579 |
| 368 | 20230726 | 141500 | 14918304250 | 48050 | 48000 | 48050 | 48000 | 313 |
| 369 | 20230726 | 141400 | 14903274900 | 48000 | 48050 | 48050 | 48000 | 629 |
| 370 | 20230726 | 141300 | 14873055550 | 48050 | 48050 | 48050 | 48000 | 203 |
| 371 | 20230726 | 141200 | 14863306000 | 48050 | 48050 | 48100 | 48050 | 661 |
| 372 | 20230726 | 141100 | 14831541250 | 48150 | 48250 | 48300 | 48100 | 677 |
| 373 | 20230726 | 141000 | 14798944250 | 48250 | 48100 | 48250 | 48100 | 1962 |
| 374 | 20230726 | 140900 | 14704537050 | 48100 | 48100 | 48150 | 48050 | 622 |
| 375 | 20230726 | 140800 | 14674619000 | 48100 | 48150 | 48150 | 48100 | 163 |
| 376 | 20230726 | 140700 | 14666774450 | 48100 | 48150 | 48150 | 48100 | 196 |
| 377 | 20230726 | 140600 | 14657342500 | 48150 | 48050 | 48150 | 48050 | 1031 |
| 378 | 20230726 | 140500 | 14607758250 | 48100 | 48150 | 48200 | 48100 | 1139 |
| 379 | 20230726 | 140400 | 14552941650 | 48150 | 48250 | 48300 | 48150 | 1969 |
| 380 | 20230726 | 140300 | 14457940150 | 48300 | 48350 | 48350 | 48250 | 1355 |
| 381 | 20230726 | 140200 | 14392549850 | 48350 | 48350 | 48450 | 48350 | 568 |
| 382 | 20230726 | 140100 | 14365074350 | 48400 | 48450 | 48500 | 48400 | 549 |
| 383 | 20230726 | 140000 | 14338491500 | 48500 | 48600 | 48650 | 48450 | 1560 |
| 384 | 20230726 | 135900 | 14262725800 | 48600 | 48600 | 48650 | 48600 | 338 |
| 385 | 20230726 | 135800 | 14246297150 | 48600 | 48600 | 48650 | 48550 | 745 |
| 386 | 20230726 | 135700 | 14210089000 | 48600 | 48550 | 48600 | 48550 | 401 |
| 387 | 20230726 | 135600 | 14190603700 | 48550 | 48400 | 48550 | 48400 | 1623 |
| 388 | 20230726 | 135500 | 14111954000 | 48400 | 48400 | 48450 | 48400 | 462 |
| 389 | 20230726 | 135400 | 14089581350 | 48450 | 48450 | 48500 | 48400 | 126 |
| 390 | 20230726 | 135300 | 14083475650 | 48500 | 48500 | 48600 | 48500 | 1390 |
| 391 | 20230726 | 135200 | 14015989700 | 48500 | 48350 | 48500 | 48350 | 923 |
| 392 | 20230726 | 135100 | 13971271400 | 48350 | 48250 | 48350 | 48250 | 418 |
| 393 | 20230726 | 135000 | 13951071000 | 48300 | 48350 | 48350 | 48250 | 125 |
| 394 | 20230726 | 134900 | 13945033850 | 48350 | 48300 | 48350 | 48300 | 245 |
| 395 | 20230726 | 134800 | 13933199050 | 48350 | 48300 | 48450 | 48300 | 510 |
| 396 | 20230726 | 134700 | 13908539950 | 48350 | 48300 | 48350 | 48300 | 311 |
| 397 | 20230726 | 134600 | 13893518150 | 48300 | 48400 | 48450 | 48250 | 294 |
| 398 | 20230726 | 134500 | 13879308750 | 48450 | 48350 | 48450 | 48250 | 784 |
| 399 | 20230726 | 134400 | 13841396000 | 48400 | 48100 | 48400 | 48100 | 898 |
| 400 | 20230726 | 134300 | 13798126800 | 48100 | 48150 | 48150 | 48100 | 228 |
| 401 | 20230726 | 134200 | 13787158550 | 48150 | 48200 | 48200 | 48150 | 456 |
| 402 | 20230726 | 134100 | 13765201800 | 48150 | 48250 | 48250 | 48150 | 305 |
| 403 | 20230726 | 134000 | 13750501700 | 48250 | 48400 | 48450 | 48250 | 447 |
| 404 | 20230726 | 133900 | 13728875200 | 48400 | 48550 | 48550 | 48400 | 959 |
| 405 | 20230726 | 133800 | 13682396700 | 48550 | 48550 | 48550 | 48450 | 652 |
| 406 | 20230726 | 133700 | 13650764600 | 48550 | 48500 | 48550 | 48350 | 1181 |
| 407 | 20230726 | 133600 | 13593510300 | 48350 | 48150 | 48450 | 48100 | 2937 |
| 408 | 20230726 | 133500 | 13451626050 | 48150 | 48000 | 48250 | 48000 | 4125 |
| 409 | 20230726 | 133400 | 13253366400 | 48000 | 48000 | 48050 | 48000 | 163 |
| 410 | 20230726 | 133300 | 13245540950 | 48050 | 47950 | 48050 | 47950 | 481 |
| 411 | 20230726 | 133200 | 13222456700 | 47950 | 48000 | 48000 | 47950 | 737 |
| 412 | 20230726 | 133100 | 13187109500 | 48000 | 48050 | 48100 | 47950 | 900 |
| 413 | 20230726 | 133000 | 13143880400 | 48050 | 48050 | 48100 | 48000 | 264 |
| 414 | 20230726 | 132900 | 13131198650 | 48200 | 48250 | 48250 | 48000 | 975 |
| 415 | 20230726 | 132800 | 13084244950 | 48250 | 48150 | 48300 | 48150 | 723 |
| 416 | 20230726 | 132700 | 13049394950 | 48150 | 48050 | 48200 | 48050 | 255 |
| 417 | 20230726 | 132600 | 13037120250 | 48050 | 48150 | 48150 | 48050 | 806 |
| 418 | 20230726 | 132500 | 12998368750 | 48100 | 48300 | 48300 | 48100 | 718 |
| 419 | 20230726 | 132400 | 12963735900 | 48300 | 48150 | 48300 | 48150 | 2245 |
| 420 | 20230726 | 132300 | 12855520400 | 48100 | 48000 | 48100 | 47950 | 1959 |
| 421 | 20230726 | 132200 | 12761471700 | 48000 | 48050 | 48050 | 47950 | 563 |
| 422 | 20230726 | 132100 | 12734436000 | 48050 | 48150 | 48150 | 48050 | 333 |
| 423 | 20230726 | 132000 | 12718417650 | 48150 | 48150 | 48150 | 48050 | 193 |
| 424 | 20230726 | 131900 | 12709132450 | 48100 | 48050 | 48150 | 48050 | 1388 |
| 425 | 20230726 | 131800 | 12642339400 | 48050 | 48100 | 48100 | 48050 | 713 |
| 426 | 20230726 | 131700 | 12608077550 | 48100 | 48100 | 48100 | 48050 | 162 |
| 427 | 20230726 | 131600 | 12600289350 | 48100 | 48100 | 48100 | 48050 | 70 |
| 428 | 20230726 | 131500 | 12596922750 | 48100 | 48050 | 48100 | 48050 | 272 |
| 429 | 20230726 | 131400 | 12583851200 | 48000 | 47950 | 48000 | 47900 | 1798 |
| 430 | 20230726 | 131300 | 12497622200 | 47900 | 47850 | 47950 | 47850 | 697 |
| 431 | 20230726 | 131200 | 12464256750 | 47850 | 47900 | 47950 | 47850 | 252 |
| 432 | 20230726 | 131100 | 12452191550 | 47900 | 47850 | 47900 | 47800 | 204 |
| 433 | 20230726 | 131000 | 12442430550 | 47850 | 47800 | 47850 | 47750 | 535 |
| 434 | 20230726 | 130900 | 12416859850 | 47800 | 47800 | 47850 | 47750 | 189 |
| 435 | 20230726 | 130800 | 12407826250 | 47850 | 47800 | 47850 | 47800 | 464 |
| 436 | 20230726 | 130700 | 12385646250 | 47800 | 47850 | 47850 | 47800 | 1846 |
| 437 | 20230726 | 130600 | 12297388400 | 47850 | 47850 | 47850 | 47800 | 396 |
| 438 | 20230726 | 130500 | 12278443500 | 47850 | 47850 | 47850 | 47800 | 403 |
| 439 | 20230726 | 130400 | 12259164150 | 47850 | 47800 | 47850 | 47800 | 130 |
| 440 | 20230726 | 130300 | 12252948350 | 47800 | 47850 | 47850 | 47800 | 435 |
| 441 | 20230726 | 130200 | 12232136300 | 47800 | 47850 | 47850 | 47800 | 324 |
| 442 | 20230726 | 130100 | 12216647100 | 47800 | 47850 | 47900 | 47800 | 346 |
| 443 | 20230726 | 130000 | 12200085250 | 47900 | 47950 | 47950 | 47900 | 302 |
| 444 | 20230726 | 125900 | 12185617900 | 47950 | 48050 | 48050 | 47900 | 360 |
| 445 | 20230726 | 125800 | 12168343800 | 48050 | 48000 | 48050 | 47950 | 246 |
| 446 | 20230726 | 125700 | 12156537900 | 48000 | 47950 | 48000 | 47900 | 750 |
| 447 | 20230726 | 125600 | 12120577650 | 47950 | 47750 | 47950 | 47750 | 147 |
| 448 | 20230726 | 125500 | 12113550600 | 47800 | 47900 | 47950 | 47800 | 1889 |
| 449 | 20230726 | 125400 | 12023205350 | 47950 | 47950 | 47950 | 47900 | 321 |
| 450 | 20230726 | 125300 | 12007825200 | 47950 | 47950 | 47950 | 47900 | 147 |
| 451 | 20230726 | 125200 | 12000781000 | 47950 | 47900 | 47950 | 47900 | 822 |
| 452 | 20230726 | 125100 | 11961396650 | 47900 | 47850 | 47900 | 47800 | 1539 |
| 453 | 20230726 | 125000 | 11887744850 | 47850 | 47900 | 47900 | 47850 | 309 |
| 454 | 20230726 | 124900 | 11872957150 | 47850 | 47900 | 47900 | 47850 | 1361 |
| 455 | 20230726 | 124800 | 11807776350 | 47900 | 47950 | 47950 | 47900 | 148 |
| 456 | 20230726 | 124700 | 11800681900 | 47950 | 47900 | 47950 | 47900 | 492 |
| 457 | 20230726 | 124600 | 11777112750 | 47900 | 47950 | 47950 | 47900 | 530 |
| 458 | 20230726 | 124500 | 11751708050 | 47900 | 47950 | 47950 | 47900 | 915 |
| 459 | 20230726 | 124400 | 11707844600 | 47950 | 48050 | 48050 | 47950 | 6376 |
| 460 | 20230726 | 124300 | 11401845050 | 48050 | 48000 | 48050 | 48000 | 247 |
| 461 | 20230726 | 124200 | 11389979500 | 48000 | 48050 | 48050 | 48000 | 145 |
| 462 | 20230726 | 124100 | 11383017000 | 48000 | 48050 | 48050 | 48000 | 123 |
| 463 | 20230726 | 124000 | 11377110050 | 48050 | 48150 | 48150 | 48000 | 2625 |
| 464 | 20230726 | 123900 | 11250984050 | 48150 | 48150 | 48150 | 48100 | 546 |
| 465 | 20230726 | 123800 | 11224720800 | 48150 | 48150 | 48150 | 48100 | 632 |
| 466 | 20230726 | 123700 | 11194315100 | 48100 | 48100 | 48150 | 48100 | 52 |
| 467 | 20230726 | 123600 | 11191812950 | 48100 | 48150 | 48150 | 48100 | 295 |
| 468 | 20230726 | 123500 | 11177613900 | 48150 | 48150 | 48200 | 48150 | 608 |
| 469 | 20230726 | 123400 | 11148337950 | 48150 | 48200 | 48200 | 48150 | 237 |
| 470 | 20230726 | 123300 | 11136924750 | 48200 | 48150 | 48200 | 48150 | 105 |
| 471 | 20230726 | 123200 | 11131868100 | 48150 | 48200 | 48250 | 48100 | 1942 |
| 472 | 20230726 | 123100 | 11038379300 | 48200 | 48200 | 48250 | 48200 | 671 |
| 473 | 20230726 | 123000 | 11006031150 | 48250 | 48200 | 48250 | 48200 | 101 |
| 474 | 20230726 | 122900 | 11001162800 | 48250 | 48250 | 48250 | 48200 | 48 |
| 475 | 20230726 | 122800 | 10998847450 | 48250 | 48200 | 48250 | 48200 | 355 |
| 476 | 20230726 | 122700 | 10981735400 | 48200 | 48300 | 48300 | 48150 | 803 |
| 477 | 20230726 | 122600 | 10943023150 | 48300 | 48350 | 48350 | 48250 | 335 |
| 478 | 20230726 | 122500 | 10926842300 | 48350 | 48300 | 48350 | 48300 | 163 |
| 479 | 20230726 | 122400 | 10918967400 | 48300 | 48300 | 48350 | 48250 | 372 |
| 480 | 20230726 | 122300 | 10900999000 | 48300 | 48250 | 48300 | 48250 | 514 |
| 481 | 20230726 | 122200 | 10876191700 | 48300 | 48350 | 48350 | 48300 | 911 |
| 482 | 20230726 | 122100 | 10832181900 | 48350 | 48350 | 48350 | 48350 | 58 |
| 483 | 20230726 | 122000 | 10829377600 | 48300 | 48350 | 48350 | 48300 | 269 |
| 484 | 20230726 | 121900 | 10816374300 | 48300 | 48350 | 48400 | 48300 | 839 |
| 485 | 20230726 | 121800 | 10775807350 | 48350 | 48300 | 48350 | 48300 | 637 |
| 486 | 20230726 | 121700 | 10745013050 | 48350 | 48300 | 48350 | 48300 | 229 |
| 487 | 20230726 | 121600 | 10733951100 | 48300 | 48250 | 48350 | 48250 | 339 |
| 488 | 20230726 | 121500 | 10717577100 | 48250 | 48300 | 48300 | 48250 | 201 |
| 489 | 20230726 | 121400 | 10707871600 | 48300 | 48300 | 48350 | 48300 | 236 |
| 490 | 20230726 | 121300 | 10696472500 | 48300 | 48350 | 48350 | 48300 | 222 |
| 491 | 20230726 | 121200 | 10685747950 | 48350 | 48450 | 48450 | 48350 | 1384 |
| 492 | 20230726 | 121100 | 10618778000 | 48450 | 48450 | 48500 | 48400 | 534 |
| 493 | 20230726 | 121000 | 10592907700 | 48450 | 48550 | 48550 | 48450 | 817 |
| 494 | 20230726 | 120900 | 10553298400 | 48500 | 48550 | 48550 | 48500 | 34 |
| 495 | 20230726 | 120800 | 10551648400 | 48500 | 48550 | 48550 | 48500 | 72 |
| 496 | 20230726 | 120700 | 10548154300 | 48550 | 48500 | 48550 | 48500 | 43 |
| 497 | 20230726 | 120600 | 10546066700 | 48500 | 48500 | 48550 | 48500 | 65 |
| 498 | 20230726 | 120500 | 10542912650 | 48500 | 48550 | 48550 | 48500 | 143 |
| 499 | 20230726 | 120400 | 10535975050 | 48550 | 48650 | 48650 | 48550 | 1158 |
| 500 | 20230726 | 120300 | 10479703250 | 48700 | 48650 | 48700 | 48650 | 38 |
| 501 | 20230726 | 120200 | 10477853050 | 48650 | 48700 | 48700 | 48650 | 187 |
| 502 | 20230726 | 120100 | 10468755150 | 48700 | 48700 | 48700 | 48700 | 203 |
| 503 | 20230726 | 120000 | 10458869050 | 48700 | 48650 | 48700 | 48600 | 1557 |
| 504 | 20230726 | 115900 | 10383066600 | 48600 | 48650 | 48650 | 48600 | 169 |
| 505 | 20230726 | 115800 | 10374848000 | 48650 | 48650 | 48650 | 48600 | 359 |
| 506 | 20230726 | 115700 | 10357384700 | 48650 | 48650 | 48650 | 48600 | 500 |
| 507 | 20230726 | 115600 | 10333063700 | 48650 | 48650 | 48650 | 48600 | 132 |
| 508 | 20230726 | 115500 | 10326643050 | 48600 | 48650 | 48650 | 48600 | 14 |
| 509 | 20230726 | 115400 | 10325962300 | 48650 | 48600 | 48650 | 48600 | 208 |
| 510 | 20230726 | 115300 | 10315853450 | 48600 | 48600 | 48600 | 48550 | 476 |
| 511 | 20230726 | 115200 | 10292719950 | 48600 | 48550 | 48600 | 48500 | 458 |
| 512 | 20230726 | 115100 | 10270495450 | 48550 | 48500 | 48550 | 48450 | 299 |
| 513 | 20230726 | 115000 | 10255988750 | 48500 | 48600 | 48650 | 48500 | 1373 |
| 514 | 20230726 | 114900 | 10189337150 | 48600 | 48600 | 48650 | 48550 | 224 |
| 515 | 20230726 | 114800 | 10178451050 | 48600 | 48600 | 48600 | 48550 | 264 |
| 516 | 20230726 | 114700 | 10165621650 | 48600 | 48600 | 48600 | 48550 | 542 |
| 517 | 20230726 | 114600 | 10139281350 | 48600 | 48550 | 48600 | 48550 | 504 |
| 518 | 20230726 | 114500 | 10114790700 | 48550 | 48550 | 48600 | 48500 | 1244 |
| 519 | 20230726 | 114400 | 10054411000 | 48550 | 48600 | 48650 | 48550 | 485 |
| 520 | 20230726 | 114300 | 10030828950 | 48600 | 48550 | 48600 | 48550 | 133 |
| 521 | 20230726 | 114200 | 10024370500 | 48550 | 48500 | 48550 | 48500 | 32 |
| 522 | 20230726 | 114100 | 10022817150 | 48500 | 48550 | 48550 | 48500 | 298 |
| 523 | 20230726 | 114000 | 10008351900 | 48550 | 48550 | 48550 | 48550 | 61 |
| 524 | 20230726 | 113900 | 10005390350 | 48550 | 48500 | 48550 | 48450 | 226 |
| 525 | 20230726 | 113800 | 9994430250 | 48500 | 48450 | 48500 | 48450 | 180 |
| 526 | 20230726 | 113700 | 9985701550 | 48450 | 48350 | 48450 | 48350 | 422 |
| 527 | 20230726 | 113600 | 9965289100 | 48350 | 48350 | 48350 | 48300 | 134 |
| 528 | 20230726 | 113500 | 9958812700 | 48350 | 48350 | 48350 | 48350 | 49 |
| 529 | 20230726 | 113400 | 9956443550 | 48350 | 48350 | 48350 | 48300 | 117 |
| 530 | 20230726 | 113300 | 9950789600 | 48350 | 48300 | 48350 | 48300 | 1790 |
| 531 | 20230726 | 113200 | 9864326300 | 48250 | 48250 | 48300 | 48200 | 172 |
| 532 | 20230726 | 113100 | 9856021300 | 48250 | 48250 | 48300 | 48200 | 199 |
| 533 | 20230726 | 113000 | 9846419550 | 48250 | 48200 | 48250 | 48200 | 717 |
| 534 | 20230726 | 112900 | 9811849550 | 48200 | 48150 | 48200 | 48150 | 144 |
| 535 | 20230726 | 112800 | 9804910950 | 48200 | 48150 | 48200 | 48150 | 64 |
| 536 | 20230726 | 112700 | 9801827450 | 48150 | 48200 | 48200 | 48150 | 646 |
| 537 | 20230726 | 112600 | 9770721500 | 48150 | 48200 | 48200 | 48150 | 247 |
| 538 | 20230726 | 112500 | 9758819500 | 48200 | 48150 | 48200 | 48100 | 234 |
| 539 | 20230726 | 112400 | 9747548250 | 48150 | 48150 | 48150 | 48150 | 52 |
| 540 | 20230726 | 112300 | 9745044450 | 48150 | 48150 | 48150 | 48050 | 1375 |
| 541 | 20230726 | 112200 | 9678911300 | 48150 | 48150 | 48150 | 48100 | 81 |
| 542 | 20230726 | 112100 | 9675011450 | 48150 | 48150 | 48150 | 48150 | 606 |
| 543 | 20230726 | 112000 | 9645832550 | 48150 | 48150 | 48150 | 48100 | 542 |
| 544 | 20230726 | 111900 | 9619756950 | 48150 | 48150 | 48150 | 48100 | 85 |
| 545 | 20230726 | 111800 | 9615665850 | 48100 | 48150 | 48150 | 48100 | 168 |
| 546 | 20230726 | 111700 | 9607579400 | 48150 | 48150 | 48200 | 48150 | 298 |
| 547 | 20230726 | 111600 | 9593222450 | 48150 | 48100 | 48150 | 48100 | 98 |
| 548 | 20230726 | 111500 | 9588506400 | 48250 | 48100 | 48250 | 48100 | 677 |
| 549 | 20230726 | 111400 | 9555927400 | 48150 | 48200 | 48250 | 48100 | 436 |
| 550 | 20230726 | 111300 | 9534930700 | 48250 | 48100 | 48250 | 48100 | 2389 |
| 551 | 20230726 | 111200 | 9419927500 | 48050 | 48100 | 48100 | 48050 | 683 |
| 552 | 20230726 | 111100 | 9387101100 | 48100 | 48100 | 48150 | 48050 | 972 |
| 553 | 20230726 | 111000 | 9340357550 | 48150 | 48150 | 48150 | 48100 | 697 |
| 554 | 20230726 | 110900 | 9306825850 | 48150 | 48200 | 48200 | 48100 | 1464 |
| 555 | 20230726 | 110800 | 9236356650 | 48150 | 48300 | 48300 | 48150 | 637 |
| 556 | 20230726 | 110700 | 9205629350 | 48300 | 48400 | 48400 | 48250 | 770 |
| 557 | 20230726 | 110600 | 9168437050 | 48400 | 48400 | 48400 | 48400 | 252 |
| 558 | 20230726 | 110500 | 9156240250 | 48350 | 48350 | 48400 | 48350 | 580 |
| 559 | 20230726 | 110400 | 9128192200 | 48350 | 48300 | 48350 | 48250 | 681 |
| 560 | 20230726 | 110300 | 9095300800 | 48300 | 48250 | 48300 | 48200 | 339 |
| 561 | 20230726 | 110200 | 9078949000 | 48250 | 48300 | 48300 | 48200 | 806 |
| 562 | 20230726 | 110100 | 9040078750 | 48250 | 48250 | 48300 | 48250 | 107 |
| 563 | 20230726 | 110000 | 9034915200 | 48200 | 48250 | 48250 | 48200 | 169 |
| 564 | 20230726 | 105900 | 9026761250 | 48250 | 48200 | 48250 | 48200 | 411 |
| 565 | 20230726 | 105800 | 9006936550 | 48250 | 48150 | 48250 | 48150 | 115 |
| 566 | 20230726 | 105700 | 9001397200 | 48150 | 48250 | 48250 | 48150 | 841 |
| 567 | 20230726 | 105600 | 8960863150 | 48250 | 48300 | 48300 | 48200 | 304 |
| 568 | 20230726 | 105500 | 8946200600 | 48200 | 48300 | 48300 | 48200 | 527 |
| 569 | 20230726 | 105400 | 8920768500 | 48300 | 48150 | 48300 | 48150 | 1004 |
| 570 | 20230726 | 105300 | 8872390650 | 48100 | 48100 | 48150 | 48050 | 775 |
| 571 | 20230726 | 105200 | 8835111450 | 48100 | 48100 | 48100 | 48050 | 72 |
| 572 | 20230726 | 105100 | 8831650300 | 48100 | 48000 | 48150 | 48000 | 920 |
| 573 | 20230726 | 105000 | 8787414500 | 48000 | 47900 | 48000 | 47900 | 449 |
| 574 | 20230726 | 104900 | 8765885050 | 47950 | 47850 | 48000 | 47850 | 976 |
| 575 | 20230726 | 104800 | 8719153900 | 47850 | 47700 | 47850 | 47700 | 1673 |
| 576 | 20230726 | 104700 | 8639208650 | 47750 | 47700 | 47750 | 47700 | 1355 |
| 577 | 20230726 | 104600 | 8574528950 | 47750 | 47800 | 47800 | 47700 | 987 |
| 578 | 20230726 | 104500 | 8527379000 | 47800 | 47750 | 47800 | 47750 | 808 |
| 579 | 20230726 | 104400 | 8488778500 | 47750 | 47750 | 47800 | 47750 | 680 |
| 580 | 20230726 | 104300 | 8456302950 | 47800 | 47800 | 47800 | 47750 | 290 |
| 581 | 20230726 | 104200 | 8442445800 | 47800 | 47850 | 47850 | 47800 | 667 |
| 582 | 20230726 | 104100 | 8410561050 | 47800 | 47750 | 47850 | 47750 | 764 |
| 583 | 20230726 | 104000 | 8374033000 | 47800 | 47750 | 47800 | 47700 | 729 |
| 584 | 20230726 | 103900 | 8339222250 | 47750 | 47650 | 47750 | 47600 | 1589 |
| 585 | 20230726 | 103800 | 8263439950 | 47650 | 47850 | 47900 | 47600 | 2535 |
| 586 | 20230726 | 103700 | 8142367900 | 47900 | 48050 | 48100 | 47900 | 9493 |
| 587 | 20230726 | 103600 | 7686702550 | 48100 | 48100 | 48100 | 48050 | 168 |
| 588 | 20230726 | 103500 | 7678627200 | 48100 | 48100 | 48150 | 48050 | 812 |
| 589 | 20230726 | 103400 | 7639570300 | 48150 | 48100 | 48200 | 48100 | 568 |
| 590 | 20230726 | 103300 | 7612242000 | 48100 | 48050 | 48100 | 48000 | 1364 |
| 591 | 20230726 | 103200 | 7546703350 | 48050 | 48050 | 48050 | 48000 | 1233 |
| 592 | 20230726 | 103100 | 7487480650 | 48050 | 48250 | 48250 | 48000 | 7702 |
| 593 | 20230726 | 103000 | 7117097150 | 48250 | 48250 | 48250 | 48200 | 313 |
| 594 | 20230726 | 102900 | 7101997050 | 48250 | 48350 | 48350 | 48200 | 3637 |
| 595 | 20230726 | 102800 | 6926355100 | 48350 | 48400 | 48400 | 48300 | 901 |
| 596 | 20230726 | 102700 | 6882790050 | 48350 | 48350 | 48400 | 48300 | 1113 |
| 597 | 20230726 | 102600 | 6828971050 | 48350 | 48350 | 48350 | 48300 | 306 |
| 598 | 20230726 | 102500 | 6814177600 | 48350 | 48350 | 48350 | 48300 | 320 |
| 599 | 20230726 | 102400 | 6798707350 | 48350 | 48450 | 48450 | 48350 | 810 |
| 600 | 20230726 | 102300 | 6759508300 | 48400 | 48450 | 48500 | 48400 | 705 |
| 601 | 20230726 | 102200 | 6725358600 | 48450 | 48550 | 48550 | 48450 | 1281 |
| 602 | 20230726 | 102100 | 6663211500 | 48550 | 48450 | 48550 | 48450 | 1315 |
| 603 | 20230726 | 102000 | 6599440850 | 48500 | 48450 | 48500 | 48450 | 570 |
| 604 | 20230726 | 101900 | 6571810800 | 48450 | 48400 | 48450 | 48400 | 685 |
| 605 | 20230726 | 101800 | 6538637250 | 48400 | 48400 | 48400 | 48350 | 1379 |
| 606 | 20230726 | 101700 | 6471909400 | 48350 | 48300 | 48350 | 48250 | 1380 |
| 607 | 20230726 | 101600 | 6405228550 | 48300 | 48250 | 48300 | 48250 | 446 |
| 608 | 20230726 | 101500 | 6383697000 | 48250 | 48300 | 48300 | 48250 | 1161 |
| 609 | 20230726 | 101400 | 6327623450 | 48250 | 48250 | 48250 | 48200 | 808 |
| 610 | 20230726 | 101300 | 6288642850 | 48250 | 48150 | 48300 | 48150 | 2457 |
| 611 | 20230726 | 101200 | 6170213450 | 48150 | 48200 | 48200 | 48100 | 3326 |
| 612 | 20230726 | 101100 | 6010076050 | 48150 | 48250 | 48250 | 48150 | 2481 |
| 613 | 20230726 | 101000 | 5890462800 | 48250 | 48400 | 48400 | 48250 | 1429 |
| 614 | 20230726 | 100900 | 5821483550 | 48350 | 48500 | 48500 | 48350 | 4006 |
| 615 | 20230726 | 100800 | 5627549550 | 48500 | 48650 | 48650 | 48450 | 10617 |
| 616 | 20230726 | 100700 | 5112349250 | 48650 | 48600 | 48650 | 48600 | 1185 |
| 617 | 20230726 | 100600 | 5054746050 | 48650 | 48600 | 48650 | 48600 | 1330 |
| 618 | 20230726 | 100500 | 4990098250 | 48600 | 48650 | 48650 | 48600 | 723 |
| 619 | 20230726 | 100400 | 4954956750 | 48650 | 48650 | 48650 | 48600 | 312 |
| 620 | 20230726 | 100300 | 4939790450 | 48600 | 48650 | 48650 | 48600 | 775 |
| 621 | 20230726 | 100200 | 4902117350 | 48650 | 48650 | 48650 | 48600 | 664 |
| 622 | 20230726 | 100100 | 4869830250 | 48650 | 48650 | 48700 | 48650 | 2249 |
| 623 | 20230726 | 100000 | 4760399950 | 48650 | 48750 | 48800 | 48650 | 3809 |
| 624 | 20230726 | 095900 | 4574782950 | 48800 | 48850 | 48850 | 48750 | 6842 |
| 625 | 20230726 | 095800 | 4240867400 | 48850 | 48850 | 48900 | 48800 | 2400 |
| 626 | 20230726 | 095700 | 4123627000 | 48900 | 48950 | 48950 | 48850 | 2366 |
| 627 | 20230726 | 095600 | 4007930200 | 48900 | 48950 | 48950 | 48900 | 386 |
| 628 | 20230726 | 095500 | 3989046200 | 48900 | 48950 | 49000 | 48900 | 905 |
| 629 | 20230726 | 095400 | 3944744700 | 49000 | 48950 | 49000 | 48950 | 684 |
| 630 | 20230726 | 095300 | 3911261700 | 49000 | 48950 | 49000 | 48950 | 656 |
| 631 | 20230726 | 095200 | 3879149850 | 48950 | 49000 | 49000 | 48950 | 661 |
| 632 | 20230726 | 095100 | 3846782250 | 48950 | 48950 | 49000 | 48950 | 311 |
| 633 | 20230726 | 095000 | 3831553300 | 49000 | 49000 | 49000 | 48950 | 439 |
| 634 | 20230726 | 094900 | 3810044200 | 49000 | 49050 | 49050 | 49000 | 2563 |
| 635 | 20230726 | 094800 | 3684456950 | 49050 | 49050 | 49050 | 49000 | 174 |
| 636 | 20230726 | 094700 | 3675922750 | 49050 | 49000 | 49050 | 49000 | 280 |
| 637 | 20230726 | 094600 | 3662202150 | 49000 | 49050 | 49050 | 49000 | 664 |
| 638 | 20230726 | 094500 | 3629652850 | 49050 | 49050 | 49050 | 49000 | 481 |
| 639 | 20230726 | 094400 | 3606070400 | 49050 | 49050 | 49050 | 49000 | 616 |
| 640 | 20230726 | 094300 | 3575857850 | 49050 | 49050 | 49050 | 49000 | 875 |
| 641 | 20230726 | 094200 | 3532943950 | 49000 | 49050 | 49050 | 49000 | 825 |
| 642 | 20230726 | 094100 | 3492491100 | 49050 | 49050 | 49100 | 49050 | 280 |
| 643 | 20230726 | 094000 | 3478756700 | 49100 | 49050 | 49100 | 49000 | 536 |
| 644 | 20230726 | 093900 | 3452473100 | 49050 | 49050 | 49050 | 49050 | 634 |
| 645 | 20230726 | 093800 | 3421375400 | 49050 | 49050 | 49050 | 49000 | 295 |
| 646 | 20230726 | 093700 | 3406911200 | 49050 | 49150 | 49150 | 49050 | 262 |
| 647 | 20230726 | 093600 | 3394040300 | 49150 | 49000 | 49150 | 48950 | 1578 |
| 648 | 20230726 | 093500 | 3316633350 | 49000 | 48950 | 49000 | 48950 | 1013 |
| 649 | 20230726 | 093400 | 3267007900 | 49000 | 48950 | 49000 | 48950 | 357 |
| 650 | 20230726 | 093300 | 3249532300 | 48950 | 48950 | 49000 | 48900 | 598 |
| 651 | 20230726 | 093200 | 3220259350 | 48950 | 48950 | 48950 | 48950 | 922 |
| 652 | 20230726 | 093100 | 3175127450 | 48950 | 48950 | 49000 | 48900 | 1048 |
| 653 | 20230726 | 093000 | 3123816400 | 48950 | 48900 | 48950 | 48850 | 2039 |
| 654 | 20230726 | 092900 | 3024173750 | 48900 | 48850 | 48950 | 48850 | 485 |
| 655 | 20230726 | 092800 | 3000450650 | 48850 | 48900 | 48900 | 48850 | 690 |
| 656 | 20230726 | 092700 | 2966726150 | 48850 | 48900 | 48900 | 48850 | 1817 |
| 657 | 20230726 | 092600 | 2877916400 | 48850 | 48850 | 48900 | 48800 | 2340 |
| 658 | 20230726 | 092500 | 2763606500 | 48850 | 48900 | 48900 | 48800 | 1922 |
| 659 | 20230726 | 092400 | 2669729400 | 48900 | 48950 | 48950 | 48850 | 3101 |
| 660 | 20230726 | 092300 | 2518114850 | 48950 | 49000 | 49000 | 48950 | 914 |
| 661 | 20230726 | 092200 | 2473359700 | 49000 | 48950 | 49000 | 48900 | 787 |
| 662 | 20230726 | 092100 | 2434840100 | 48950 | 48900 | 48950 | 48900 | 529 |
| 663 | 20230726 | 092000 | 2408952900 | 48950 | 48900 | 48950 | 48900 | 844 |
| 664 | 20230726 | 091900 | 2367645650 | 48950 | 49000 | 49050 | 48900 | 1313 |
| 665 | 20230726 | 091800 | 2303353450 | 49000 | 48950 | 49050 | 48950 | 689 |
| 666 | 20230726 | 091700 | 2269570150 | 49000 | 48850 | 49000 | 48850 | 1711 |
| 667 | 20230726 | 091600 | 2185836650 | 48900 | 48850 | 48900 | 48800 | 2028 |
| 668 | 20230726 | 091500 | 2086791200 | 48850 | 49050 | 49050 | 48800 | 7781 |
| 669 | 20230726 | 091400 | 1706089550 | 49100 | 49050 | 49100 | 49050 | 1348 |
| 670 | 20230726 | 091300 | 1639964850 | 49100 | 49200 | 49200 | 49050 | 1207 |
| 671 | 20230726 | 091200 | 1580671250 | 49200 | 49250 | 49350 | 49200 | 2063 |
| 672 | 20230726 | 091100 | 1479081550 | 49250 | 49150 | 49250 | 49150 | 942 |
| 673 | 20230726 | 091000 | 1432733350 | 49150 | 49150 | 49200 | 49100 | 880 |
| 674 | 20230726 | 090900 | 1389481700 | 49150 | 49200 | 49200 | 49150 | 625 |
| 675 | 20230726 | 090800 | 1358743550 | 49200 | 49100 | 49200 | 49000 | 1660 |
| 676 | 20230726 | 090700 | 1277273200 | 49100 | 49000 | 49150 | 48950 | 1166 |
| 677 | 20230726 | 090600 | 1220087950 | 48950 | 49350 | 49350 | 48900 | 7750 |
| 678 | 20230726 | 090500 | 839457800 | 49350 | 49350 | 49450 | 49350 | 1744 |
| 679 | 20230726 | 090400 | 753355900 | 49350 | 49450 | 49500 | 49350 | 4519 |
| 680 | 20230726 | 090300 | 530137000 | 49450 | 49500 | 49500 | 49350 | 3028 |
| 681 | 20230726 | 090200 | 380451750 | 49500 | 49550 | 49550 | 49450 | 1575 |
| 682 | 20230726 | 090100 | 302487250 | 49550 | 49600 | 49750 | 49500 | 2971 |
| 683 | 20230726 | 090000 | 155272200 | 49850 | 50300 | 50300 | 49600 | 3101 |