36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 202200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 6338 |
| 3 | 20230727 | 202100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20230727 | 202000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20230727 | 201900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20230727 | 201800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20230727 | 201700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20230727 | 201600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20230727 | 201500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20230727 | 201400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20230727 | 201300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20230727 | 201200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20230727 | 201100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20230727 | 201000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20230727 | 200900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20230727 | 200800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20230727 | 200700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20230727 | 200600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20230727 | 200500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20230727 | 200400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20230727 | 200300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20230727 | 200200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20230727 | 200100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20230727 | 200000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20230727 | 195900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20230727 | 195800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20230727 | 195700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20230727 | 195600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20230727 | 195500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20230727 | 195400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20230727 | 195300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20230727 | 195200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 6338 |
| 33 | 20230727 | 195100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20230727 | 195000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20230727 | 194900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20230727 | 194800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20230727 | 194700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20230727 | 194600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20230727 | 194500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20230727 | 194400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20230727 | 194300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20230727 | 194200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20230727 | 194100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20230727 | 194000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20230727 | 193900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20230727 | 193800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20230727 | 193700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20230727 | 193600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20230727 | 193500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20230727 | 193400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20230727 | 193300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20230727 | 193200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20230727 | 193100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20230727 | 193000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20230727 | 192900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20230727 | 192800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20230727 | 192700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20230727 | 192600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20230727 | 192500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20230727 | 192400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20230727 | 192300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20230727 | 192200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 6338 |
| 63 | 20230727 | 192100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20230727 | 192000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20230727 | 191900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20230727 | 191800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20230727 | 191700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20230727 | 191600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20230727 | 191500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20230727 | 191400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20230727 | 191300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20230727 | 191200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20230727 | 191100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20230727 | 191000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20230727 | 190900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20230727 | 190800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20230727 | 190700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20230727 | 190600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20230727 | 190500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20230727 | 190400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20230727 | 190300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20230727 | 190200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20230727 | 190100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20230727 | 190000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20230727 | 185900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20230727 | 185800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20230727 | 185700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20230727 | 185600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20230727 | 185500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20230727 | 185400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20230727 | 185300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20230727 | 185200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 6338 |
| 93 | 20230727 | 185100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20230727 | 185000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20230727 | 184900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20230727 | 184800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20230727 | 184700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20230727 | 184600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20230727 | 184500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20230727 | 184400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20230727 | 184300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20230727 | 184200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20230727 | 184100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20230727 | 184000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20230727 | 183900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20230727 | 183800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20230727 | 183700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20230727 | 183600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20230727 | 183500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20230727 | 183400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20230727 | 183300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20230727 | 183200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20230727 | 183100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20230727 | 183000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20230727 | 182900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20230727 | 182800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20230727 | 182700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20230727 | 182600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20230727 | 182500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20230727 | 182400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20230727 | 182300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20230727 | 182200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 6338 |
| 123 | 20230727 | 182100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20230727 | 182000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20230727 | 181900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20230727 | 181800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20230727 | 181700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20230727 | 181600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20230727 | 181500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20230727 | 181400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20230727 | 181300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20230727 | 181200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20230727 | 181100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20230727 | 181000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20230727 | 180900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20230727 | 180800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20230727 | 180700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20230727 | 180600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20230727 | 180500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20230727 | 180400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20230727 | 180300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20230727 | 180200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20230727 | 180100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20230727 | 180000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20230727 | 175900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20230727 | 175800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20230727 | 175700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20230727 | 175600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20230727 | 175500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20230727 | 175400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20230727 | 175300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20230727 | 175200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 6338 |
| 153 | 20230727 | 175100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20230727 | 175000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20230727 | 174900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20230727 | 174800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20230727 | 174700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20230727 | 174600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20230727 | 174500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20230727 | 174400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20230727 | 174300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20230727 | 174200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20230727 | 174100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20230727 | 174000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20230727 | 173900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20230727 | 173800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20230727 | 173700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20230727 | 173600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20230727 | 173500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20230727 | 173400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20230727 | 173300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20230727 | 173200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20230727 | 173100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20230727 | 173000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20230727 | 172900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20230727 | 172800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20230727 | 172700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20230727 | 172600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20230727 | 172500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20230727 | 172400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20230727 | 172300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20230727 | 172200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 6338 |
| 183 | 20230727 | 172100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20230727 | 172000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20230727 | 171900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20230727 | 171800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20230727 | 171700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20230727 | 171600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20230727 | 171500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20230727 | 171400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20230727 | 171300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20230727 | 171200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20230727 | 171100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20230727 | 171000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20230727 | 170900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20230727 | 170800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20230727 | 170700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20230727 | 170600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20230727 | 170500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20230727 | 170400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20230727 | 170300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20230727 | 170200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20230727 | 170100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20230727 | 170000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20230727 | 165900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20230727 | 165800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20230727 | 165700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20230727 | 165600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20230727 | 165500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20230727 | 165400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20230727 | 165300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20230727 | 165200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 6338 |
| 213 | 20230727 | 165100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20230727 | 165000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20230727 | 164900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20230727 | 164800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20230727 | 164700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20230727 | 164600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20230727 | 164500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20230727 | 164400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20230727 | 164300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20230727 | 164200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20230727 | 164100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20230727 | 164000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20230727 | 163900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20230727 | 163800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20230727 | 163700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20230727 | 163600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20230727 | 163500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20230727 | 163400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20230727 | 163300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20230727 | 163200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20230727 | 163100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20230727 | 163000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20230727 | 162900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20230727 | 162800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20230727 | 162700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20230727 | 162600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20230727 | 162500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20230727 | 162400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20230727 | 162300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 242 | 20230727 | 162200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 6338 |
| 243 | 20230727 | 162100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 244 | 20230727 | 162000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 245 | 20230727 | 161900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 246 | 20230727 | 161800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 247 | 20230727 | 161700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 248 | 20230727 | 161600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 249 | 20230727 | 161500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 250 | 20230727 | 161400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 251 | 20230727 | 161300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 252 | 20230727 | 161200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 253 | 20230727 | 161100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 254 | 20230727 | 161000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 255 | 20230727 | 160900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 256 | 20230727 | 160800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 257 | 20230727 | 160700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 258 | 20230727 | 160600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 259 | 20230727 | 160500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 260 | 20230727 | 160400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 261 | 20230727 | 160300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 262 | 20230727 | 160200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 263 | 20230727 | 160100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 264 | 20230727 | 160000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 265 | 20230727 | 155900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 266 | 20230727 | 155800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 267 | 20230727 | 155700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 268 | 20230727 | 155600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 269 | 20230727 | 155500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 270 | 20230727 | 155400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 271 | 20230727 | 155300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 272 | 20230727 | 155200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 6338 |
| 273 | 20230727 | 155100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 274 | 20230727 | 155000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 275 | 20230727 | 154900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 276 | 20230727 | 154800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 277 | 20230727 | 154700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 278 | 20230727 | 154600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 279 | 20230727 | 154500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 280 | 20230727 | 154400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 281 | 20230727 | 154300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 282 | 20230727 | 154200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 283 | 20230727 | 154100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 284 | 20230727 | 154000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 285 | 20230727 | 153900 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 286 | 20230727 | 153800 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 287 | 20230727 | 153700 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 288 | 20230727 | 153600 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 289 | 20230727 | 153500 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 290 | 20230727 | 153400 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 291 | 20230727 | 153300 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 292 | 20230727 | 153200 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 293 | 20230727 | 153100 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 294 | 20230727 | 153000 | 7783918750 | 24100 | 24100 | 24100 | 24100 | 6338 |
| 295 | 20230727 | 152900 | 7631172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 296 | 20230727 | 152800 | 7631172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 297 | 20230727 | 152700 | 7631172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 298 | 20230727 | 152600 | 7631172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 299 | 20230727 | 152500 | 7631172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 300 | 20230727 | 152400 | 7631172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 301 | 20230727 | 152300 | 7631172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 302 | 20230727 | 152200 | 7631172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 303 | 20230727 | 152100 | 7631172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 304 | 20230727 | 152000 | 7631172950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 305 | 20230727 | 151900 | 7631172950 | 24200 | 24150 | 24200 | 24050 | 4886 |
| 306 | 20230727 | 151800 | 7513381350 | 24200 | 24100 | 24200 | 24100 | 524 |
| 307 | 20230727 | 151700 | 7500720300 | 24150 | 24150 | 24200 | 24100 | 473 |
| 308 | 20230727 | 151600 | 7489303500 | 24100 | 24200 | 24200 | 24100 | 1176 |
| 309 | 20230727 | 151500 | 7460956500 | 24150 | 24150 | 24200 | 24100 | 813 |
| 310 | 20230727 | 151400 | 7441322500 | 24150 | 24200 | 24200 | 24150 | 88 |
| 311 | 20230727 | 151300 | 7439196700 | 24200 | 24250 | 24250 | 24200 | 429 |
| 312 | 20230727 | 151200 | 7428814850 | 24250 | 24250 | 24300 | 24100 | 2681 |
| 313 | 20230727 | 151100 | 7364117900 | 24150 | 24200 | 24250 | 24150 | 490 |
| 314 | 20230727 | 151000 | 7352250350 | 24250 | 24200 | 24250 | 24150 | 371 |
| 315 | 20230727 | 150900 | 7343258500 | 24100 | 24200 | 24200 | 24100 | 932 |
| 316 | 20230727 | 150800 | 7320785350 | 24200 | 24200 | 24200 | 24200 | 126 |
| 317 | 20230727 | 150700 | 7317736150 | 24200 | 24250 | 24250 | 24100 | 1942 |
| 318 | 20230727 | 150600 | 7270838100 | 24200 | 24250 | 24300 | 24200 | 558 |
| 319 | 20230727 | 150500 | 7257299650 | 24300 | 24300 | 24300 | 24250 | 15 |
| 320 | 20230727 | 150400 | 7256935800 | 24300 | 24250 | 24400 | 24200 | 737 |
| 321 | 20230727 | 150300 | 7239062700 | 24250 | 24300 | 24300 | 24250 | 476 |
| 322 | 20230727 | 150200 | 7227519600 | 24250 | 24450 | 24450 | 24250 | 1605 |
| 323 | 20230727 | 150100 | 7188413150 | 24300 | 24450 | 24450 | 24300 | 2162 |
| 324 | 20230727 | 150000 | 7135825500 | 24400 | 24400 | 24400 | 24350 | 657 |
| 325 | 20230727 | 145900 | 7119795500 | 24400 | 24400 | 24450 | 24400 | 141 |
| 326 | 20230727 | 145800 | 7116354850 | 24450 | 24450 | 24450 | 24350 | 305 |
| 327 | 20230727 | 145700 | 7108916750 | 24350 | 24450 | 24450 | 24350 | 1184 |
| 328 | 20230727 | 145600 | 7080026150 | 24400 | 24450 | 24450 | 24400 | 770 |
| 329 | 20230727 | 145500 | 7061200300 | 24450 | 24450 | 24450 | 24450 | 115 |
| 330 | 20230727 | 145400 | 7058388550 | 24450 | 24450 | 24500 | 24450 | 467 |
| 331 | 20230727 | 145300 | 7046969800 | 24450 | 24450 | 24450 | 24450 | 613 |
| 332 | 20230727 | 145200 | 7031981950 | 24450 | 24450 | 24450 | 24450 | 266 |
| 333 | 20230727 | 145100 | 7025478250 | 24450 | 24450 | 24500 | 24450 | 1352 |
| 334 | 20230727 | 145000 | 6992420650 | 24500 | 24500 | 24500 | 24450 | 648 |
| 335 | 20230727 | 144900 | 6976573050 | 24500 | 24450 | 24500 | 24400 | 452 |
| 336 | 20230727 | 144800 | 6965526650 | 24400 | 24500 | 24500 | 24400 | 2038 |
| 337 | 20230727 | 144700 | 6915686300 | 24500 | 24450 | 24500 | 24400 | 1140 |
| 338 | 20230727 | 144600 | 6887829250 | 24450 | 24500 | 24550 | 24450 | 1370 |
| 339 | 20230727 | 144500 | 6854264150 | 24550 | 24550 | 24550 | 24500 | 495 |
| 340 | 20230727 | 144400 | 6842115600 | 24550 | 24550 | 24550 | 24500 | 248 |
| 341 | 20230727 | 144300 | 6836027700 | 24600 | 24550 | 24600 | 24500 | 1558 |
| 342 | 20230727 | 144200 | 6797780600 | 24600 | 24600 | 24600 | 24600 | 86 |
| 343 | 20230727 | 144100 | 6795665000 | 24550 | 24600 | 24600 | 24550 | 385 |
| 344 | 20230727 | 144000 | 6786209450 | 24550 | 24600 | 24600 | 24550 | 212 |
| 345 | 20230727 | 143900 | 6781004250 | 24550 | 24550 | 24600 | 24550 | 416 |
| 346 | 20230727 | 143800 | 6770778500 | 24500 | 24550 | 24550 | 24500 | 411 |
| 347 | 20230727 | 143700 | 6760691100 | 24550 | 24500 | 24550 | 24500 | 62 |
| 348 | 20230727 | 143600 | 6759171800 | 24500 | 24600 | 24600 | 24500 | 1599 |
| 349 | 20230727 | 143500 | 6719957600 | 24600 | 24650 | 24650 | 24600 | 819 |
| 350 | 20230727 | 143400 | 6699780950 | 24650 | 24700 | 24700 | 24650 | 1258 |
| 351 | 20230727 | 143300 | 6668727800 | 24700 | 24650 | 24700 | 24650 | 1761 |
| 352 | 20230727 | 143200 | 6625316150 | 24650 | 24600 | 24650 | 24550 | 1356 |
| 353 | 20230727 | 143100 | 6591954900 | 24600 | 24500 | 24600 | 24500 | 337 |
| 354 | 20230727 | 143000 | 6583682400 | 24550 | 24500 | 24550 | 24500 | 255 |
| 355 | 20230727 | 142900 | 6577426000 | 24500 | 24500 | 24500 | 24450 | 277 |
| 356 | 20230727 | 142800 | 6570640150 | 24500 | 24450 | 24500 | 24450 | 255 |
| 357 | 20230727 | 142700 | 6564393300 | 24500 | 24550 | 24550 | 24500 | 705 |
| 358 | 20230727 | 142600 | 6547118050 | 24550 | 24550 | 24550 | 24550 | 107 |
| 359 | 20230727 | 142500 | 6544491200 | 24550 | 24600 | 24600 | 24550 | 1296 |
| 360 | 20230727 | 142400 | 6512610350 | 24650 | 24600 | 24650 | 24600 | 269 |
| 361 | 20230727 | 142300 | 6505991800 | 24600 | 24600 | 24650 | 24600 | 160 |
| 362 | 20230727 | 142200 | 6502055500 | 24650 | 24650 | 24650 | 24600 | 449 |
| 363 | 20230727 | 142100 | 6490987850 | 24650 | 24650 | 24650 | 24650 | 321 |
| 364 | 20230727 | 142000 | 6483075200 | 24650 | 24650 | 24650 | 24600 | 380 |
| 365 | 20230727 | 141900 | 6473708350 | 24650 | 24700 | 24700 | 24650 | 603 |
| 366 | 20230727 | 141800 | 6458843500 | 24700 | 24650 | 24700 | 24600 | 1521 |
| 367 | 20230727 | 141700 | 6421351200 | 24650 | 24650 | 24650 | 24600 | 306 |
| 368 | 20230727 | 141600 | 6413809550 | 24600 | 24700 | 24700 | 24600 | 667 |
| 369 | 20230727 | 141500 | 6397369650 | 24700 | 24650 | 24700 | 24650 | 34 |
| 370 | 20230727 | 141400 | 6396531350 | 24700 | 24700 | 24700 | 24650 | 458 |
| 371 | 20230727 | 141300 | 6385228400 | 24650 | 24650 | 24700 | 24650 | 370 |
| 372 | 20230727 | 141200 | 6376101900 | 24600 | 24650 | 24650 | 24600 | 538 |
| 373 | 20230727 | 141100 | 6362849550 | 24650 | 24600 | 24650 | 24600 | 5588 |
| 374 | 20230727 | 141000 | 6225256100 | 24600 | 24500 | 24600 | 24500 | 3705 |
| 375 | 20230727 | 140900 | 6134327100 | 24450 | 24500 | 24500 | 24450 | 195 |
| 376 | 20230727 | 140800 | 6129555300 | 24500 | 24450 | 24500 | 24450 | 153 |
| 377 | 20230727 | 140700 | 6125814400 | 24450 | 24550 | 24550 | 24450 | 311 |
| 378 | 20230727 | 140600 | 6118196050 | 24500 | 24500 | 24500 | 24500 | 487 |
| 379 | 20230727 | 140500 | 6106264550 | 24500 | 24500 | 24550 | 24500 | 389 |
| 380 | 20230727 | 140400 | 6096733950 | 24500 | 24450 | 24500 | 24400 | 657 |
| 381 | 20230727 | 140300 | 6080638050 | 24500 | 24450 | 24500 | 24400 | 266 |
| 382 | 20230727 | 140200 | 6074127800 | 24400 | 24450 | 24450 | 24400 | 354 |
| 383 | 20230727 | 140100 | 6065473500 | 24400 | 24450 | 24450 | 24400 | 17 |
| 384 | 20230727 | 140000 | 6065058500 | 24400 | 24400 | 24400 | 24400 | 16 |
| 385 | 20230727 | 135900 | 6064668100 | 24400 | 24400 | 24450 | 24400 | 74 |
| 386 | 20230727 | 135800 | 6062859900 | 24400 | 24400 | 24400 | 24400 | 27 |
| 387 | 20230727 | 135700 | 6062201100 | 24400 | 24450 | 24450 | 24400 | 100 |
| 388 | 20230727 | 135600 | 6059759600 | 24350 | 24400 | 24400 | 24350 | 1583 |
| 389 | 20230727 | 135500 | 6021188550 | 24400 | 24400 | 24400 | 24400 | 112 |
| 390 | 20230727 | 135400 | 6018455750 | 24400 | 24450 | 24450 | 24400 | 1001 |
| 391 | 20230727 | 135300 | 5994031150 | 24450 | 24450 | 24450 | 24450 | 1036 |
| 392 | 20230727 | 135200 | 5968700950 | 24500 | 24500 | 24500 | 24500 | 578 |
| 393 | 20230727 | 135100 | 5954539950 | 24500 | 24500 | 24500 | 24450 | 85 |
| 394 | 20230727 | 135000 | 5952457500 | 24500 | 24550 | 24550 | 24500 | 276 |
| 395 | 20230727 | 134900 | 5945694600 | 24550 | 24550 | 24550 | 24550 | 493 |
| 396 | 20230727 | 134800 | 5933591450 | 24550 | 24550 | 24550 | 24500 | 69 |
| 397 | 20230727 | 134700 | 5931897950 | 24550 | 24600 | 24600 | 24550 | 559 |
| 398 | 20230727 | 134600 | 5918170100 | 24550 | 24500 | 24550 | 24500 | 335 |
| 399 | 20230727 | 134500 | 5909947200 | 24500 | 24500 | 24500 | 24500 | 30 |
| 400 | 20230727 | 134400 | 5909212200 | 24500 | 24500 | 24500 | 24500 | 112 |
| 401 | 20230727 | 134300 | 5906468200 | 24550 | 24550 | 24550 | 24550 | 241 |
| 402 | 20230727 | 134200 | 5900551650 | 24550 | 24450 | 24550 | 24450 | 2748 |
| 403 | 20230727 | 134100 | 5833191600 | 24450 | 24500 | 24500 | 24450 | 172 |
| 404 | 20230727 | 134000 | 5828985700 | 24500 | 24450 | 24500 | 24450 | 607 |
| 405 | 20230727 | 133900 | 5814119350 | 24450 | 24450 | 24450 | 24400 | 286 |
| 406 | 20230727 | 133800 | 5807129050 | 24500 | 24450 | 24500 | 24450 | 14 |
| 407 | 20230727 | 133700 | 5806786700 | 24450 | 24450 | 24450 | 24450 | 316 |
| 408 | 20230727 | 133600 | 5799060500 | 24450 | 24450 | 24450 | 24450 | 134 |
| 409 | 20230727 | 133500 | 5795784200 | 24450 | 24400 | 24450 | 24400 | 247 |
| 410 | 20230727 | 133400 | 5789751300 | 24400 | 24450 | 24450 | 24400 | 87 |
| 411 | 20230727 | 133300 | 5787624800 | 24400 | 24400 | 24400 | 24400 | 28 |
| 412 | 20230727 | 133200 | 5786941600 | 24450 | 24450 | 24450 | 24450 | 581 |
| 413 | 20230727 | 133100 | 5772736150 | 24450 | 24500 | 24500 | 24450 | 18 |
| 414 | 20230727 | 133000 | 5772295800 | 24500 | 24450 | 24500 | 24450 | 273 |
| 415 | 20230727 | 132900 | 5765612450 | 24550 | 24450 | 24550 | 24450 | 199 |
| 416 | 20230727 | 132800 | 5760728600 | 24450 | 24500 | 24550 | 24450 | 483 |
| 417 | 20230727 | 132700 | 5748903400 | 24450 | 24500 | 24500 | 24450 | 987 |
| 418 | 20230727 | 132600 | 5724722450 | 24500 | 24450 | 24500 | 24450 | 218 |
| 419 | 20230727 | 132500 | 5719387100 | 24450 | 24450 | 24450 | 24400 | 852 |
| 420 | 20230727 | 132400 | 5698557600 | 24450 | 24450 | 24450 | 24400 | 1151 |
| 421 | 20230727 | 132300 | 5670416300 | 24450 | 24400 | 24500 | 24400 | 101 |
| 422 | 20230727 | 132200 | 5667949700 | 24450 | 24450 | 24450 | 24400 | 701 |
| 423 | 20230727 | 132100 | 5650810300 | 24450 | 24500 | 24500 | 24450 | 154 |
| 424 | 20230727 | 132000 | 5647037950 | 24500 | 24550 | 24550 | 24500 | 1102 |
| 425 | 20230727 | 131900 | 5620038450 | 24500 | 24550 | 24550 | 24500 | 34 |
| 426 | 20230727 | 131800 | 5619204850 | 24550 | 24500 | 24550 | 24500 | 493 |
| 427 | 20230727 | 131700 | 5607103750 | 24500 | 24450 | 24500 | 24450 | 860 |
| 428 | 20230727 | 131600 | 5586038750 | 24500 | 24500 | 24500 | 24450 | 68 |
| 429 | 20230727 | 131500 | 5584376000 | 24500 | 24500 | 24500 | 24500 | 1507 |
| 430 | 20230727 | 131400 | 5547454500 | 24450 | 24450 | 24450 | 24450 | 473 |
| 431 | 20230727 | 131300 | 5535889650 | 24450 | 24450 | 24450 | 24400 | 1254 |
| 432 | 20230727 | 131200 | 5505245900 | 24450 | 24450 | 24450 | 24450 | 145 |
| 433 | 20230727 | 131100 | 5501700650 | 24400 | 24450 | 24450 | 24400 | 93 |
| 434 | 20230727 | 131000 | 5499431100 | 24400 | 24400 | 24400 | 24400 | 622 |
| 435 | 20230727 | 130900 | 5484254300 | 24450 | 24450 | 24500 | 24450 | 485 |
| 436 | 20230727 | 130800 | 5472394800 | 24450 | 24500 | 24500 | 24450 | 194 |
| 437 | 20230727 | 130700 | 5467651450 | 24500 | 24450 | 24500 | 24450 | 616 |
| 438 | 20230727 | 130600 | 5452565050 | 24500 | 24500 | 24500 | 24500 | 1461 |
| 439 | 20230727 | 130500 | 5416770550 | 24500 | 24550 | 24550 | 24500 | 108 |
| 440 | 20230727 | 130400 | 5414123550 | 24550 | 24500 | 24550 | 24500 | 1158 |
| 441 | 20230727 | 130300 | 5385752300 | 24500 | 24500 | 24500 | 24500 | 85 |
| 442 | 20230727 | 130200 | 5383669800 | 24450 | 24400 | 24450 | 24400 | 357 |
| 443 | 20230727 | 130100 | 5374942050 | 24400 | 24400 | 24400 | 24400 | 197 |
| 444 | 20230727 | 130000 | 5370135250 | 24400 | 24400 | 24400 | 24400 | 445 |
| 445 | 20230727 | 125900 | 5359277250 | 24400 | 24450 | 24450 | 24400 | 358 |
| 446 | 20230727 | 125800 | 5350529750 | 24400 | 24400 | 24450 | 24400 | 262 |
| 447 | 20230727 | 125700 | 5344124850 | 24350 | 24400 | 24450 | 24350 | 327 |
| 448 | 20230727 | 125600 | 5336148500 | 24450 | 24450 | 24450 | 24450 | 1 |
| 449 | 20230727 | 125500 | 5336124050 | 24450 | 24400 | 24450 | 24400 | 250 |
| 450 | 20230727 | 125400 | 5330023200 | 24500 | 24350 | 24500 | 24350 | 928 |
| 451 | 20230727 | 125300 | 5307369200 | 24350 | 24400 | 24400 | 24350 | 114 |
| 452 | 20230727 | 125200 | 5304588300 | 24350 | 24350 | 24350 | 24350 | 1110 |
| 453 | 20230727 | 125100 | 5277559800 | 24350 | 24350 | 24350 | 24350 | 13 |
| 454 | 20230727 | 125000 | 5277243250 | 24400 | 24400 | 24400 | 24400 | 16 |
| 455 | 20230727 | 124900 | 5276852850 | 24400 | 24400 | 24400 | 24400 | 119 |
| 456 | 20230727 | 124800 | 5273949250 | 24400 | 24450 | 24500 | 24400 | 401 |
| 457 | 20230727 | 124700 | 5264158350 | 24500 | 24500 | 24500 | 24500 | 50 |
| 458 | 20230727 | 124600 | 5262933350 | 24500 | 24500 | 24550 | 24500 | 315 |
| 459 | 20230727 | 124500 | 5255215350 | 24550 | 24400 | 24550 | 24400 | 4126 |
| 460 | 20230727 | 124400 | 5154225500 | 24400 | 24400 | 24400 | 24350 | 20 |
| 461 | 20230727 | 124300 | 5153738200 | 24400 | 24400 | 24400 | 24400 | 257 |
| 462 | 20230727 | 124200 | 5147467400 | 24400 | 24400 | 24450 | 24400 | 123 |
| 463 | 20230727 | 124100 | 5144465350 | 24400 | 24350 | 24400 | 24350 | 203 |
| 464 | 20230727 | 124000 | 5139516700 | 24350 | 24350 | 24450 | 24350 | 476 |
| 465 | 20230727 | 123900 | 5127924750 | 24350 | 24350 | 24350 | 24350 | 13 |
| 466 | 20230727 | 123800 | 5127608200 | 24350 | 24400 | 24450 | 24350 | 1612 |
| 467 | 20230727 | 123700 | 5088201250 | 24400 | 24400 | 24400 | 24400 | 227 |
| 468 | 20230727 | 123600 | 5082662450 | 24400 | 24500 | 24500 | 24400 | 265 |
| 469 | 20230727 | 123500 | 5076196350 | 24500 | 24450 | 24500 | 24400 | 1467 |
| 470 | 20230727 | 123400 | 5040327600 | 24450 | 24400 | 24450 | 24400 | 839 |
| 471 | 20230727 | 123300 | 5019855900 | 24350 | 24400 | 24400 | 24350 | 578 |
| 472 | 20230727 | 123200 | 5005780350 | 24400 | 24350 | 24400 | 24350 | 731 |
| 473 | 20230727 | 123100 | 4987967750 | 24350 | 24250 | 24350 | 24250 | 487 |
| 474 | 20230727 | 123000 | 4976141550 | 24200 | 24200 | 24200 | 24200 | 128 |
| 475 | 20230727 | 122900 | 4973043950 | 24200 | 24200 | 24200 | 24200 | 100 |
| 476 | 20230727 | 122800 | 4970623950 | 24200 | 24200 | 24200 | 24150 | 2001 |
| 477 | 20230727 | 122700 | 4922202250 | 24150 | 24150 | 24150 | 24150 | 50 |
| 478 | 20230727 | 122600 | 4920994750 | 24150 | 24100 | 24200 | 24100 | 229 |
| 479 | 20230727 | 122500 | 4915468250 | 24100 | 24150 | 24200 | 24100 | 118 |
| 480 | 20230727 | 122400 | 4912620150 | 24150 | 24100 | 24150 | 24100 | 969 |
| 481 | 20230727 | 122300 | 4889227250 | 24100 | 24000 | 24100 | 24000 | 1062 |
| 482 | 20230727 | 122200 | 4863665550 | 24000 | 24000 | 24050 | 24000 | 172 |
| 483 | 20230727 | 122100 | 4859537250 | 24000 | 24000 | 24050 | 24000 | 75 |
| 484 | 20230727 | 122000 | 4857736750 | 24000 | 24000 | 24000 | 23950 | 3457 |
| 485 | 20230727 | 121900 | 4774802500 | 24000 | 24050 | 24050 | 24000 | 1548 |
| 486 | 20230727 | 121800 | 4737582450 | 24050 | 24100 | 24100 | 24050 | 645 |
| 487 | 20230727 | 121700 | 4722038300 | 24100 | 24100 | 24100 | 24100 | 37 |
| 488 | 20230727 | 121600 | 4721146600 | 24100 | 24150 | 24150 | 24100 | 195 |
| 489 | 20230727 | 121500 | 4716446800 | 24100 | 24100 | 24150 | 24100 | 789 |
| 490 | 20230727 | 121400 | 4697426350 | 24100 | 24100 | 24100 | 24050 | 328 |
| 491 | 20230727 | 121300 | 4689522750 | 24100 | 24100 | 24100 | 24100 | 204 |
| 492 | 20230727 | 121200 | 4684606350 | 24100 | 24200 | 24200 | 24050 | 467 |
| 493 | 20230727 | 121100 | 4673342100 | 24200 | 24200 | 24200 | 24050 | 2690 |
| 494 | 20230727 | 121000 | 4608517050 | 24100 | 24150 | 24150 | 24100 | 123 |
| 495 | 20230727 | 120900 | 4605551650 | 24200 | 24150 | 24200 | 24150 | 505 |
| 496 | 20230727 | 120800 | 4593330900 | 24200 | 24100 | 24200 | 24050 | 92 |
| 497 | 20230727 | 120700 | 4591114600 | 24100 | 24050 | 24100 | 24050 | 641 |
| 498 | 20230727 | 120600 | 4575671150 | 24050 | 24100 | 24100 | 24050 | 2673 |
| 499 | 20230727 | 120500 | 4511383650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 500 | 20230727 | 120400 | 4511383650 | 24100 | 24100 | 24100 | 24050 | 73 |
| 501 | 20230727 | 120300 | 4509626750 | 24050 | 24100 | 24100 | 24050 | 516 |
| 502 | 20230727 | 120200 | 4497203550 | 24050 | 24050 | 24100 | 24000 | 2234 |
| 503 | 20230727 | 120100 | 4443567450 | 24050 | 24100 | 24100 | 24050 | 861 |
| 504 | 20230727 | 120000 | 4422854600 | 24200 | 24250 | 24250 | 24200 | 373 |
| 505 | 20230727 | 115900 | 4413827650 | 24200 | 24250 | 24250 | 24200 | 55 |
| 506 | 20230727 | 115800 | 4412496550 | 24200 | 24200 | 24250 | 24200 | 71 |
| 507 | 20230727 | 115700 | 4410776250 | 24200 | 24200 | 24200 | 24050 | 1713 |
| 508 | 20230727 | 115600 | 4369487050 | 24200 | 24250 | 24250 | 24200 | 118 |
| 509 | 20230727 | 115500 | 4366628850 | 24300 | 24300 | 24300 | 24300 | 5 |
| 510 | 20230727 | 115400 | 4366507350 | 24300 | 24200 | 24300 | 24200 | 65 |
| 511 | 20230727 | 115300 | 4364929150 | 24300 | 24150 | 24300 | 24150 | 367 |
| 512 | 20230727 | 115200 | 4356048900 | 24150 | 24200 | 24200 | 24150 | 899 |
| 513 | 20230727 | 115100 | 4334293750 | 24200 | 24250 | 24350 | 24200 | 104 |
| 514 | 20230727 | 115000 | 4331771400 | 24350 | 24350 | 24350 | 24350 | 2 |
| 515 | 20230727 | 114900 | 4331722700 | 24300 | 24350 | 24400 | 24300 | 2926 |
| 516 | 20230727 | 114800 | 4260495200 | 24350 | 24450 | 24450 | 24350 | 1120 |
| 517 | 20230727 | 114700 | 4233158300 | 24450 | 24400 | 24500 | 24400 | 1675 |
| 518 | 20230727 | 114600 | 4192170000 | 24400 | 24400 | 24450 | 24400 | 763 |
| 519 | 20230727 | 114500 | 4173522900 | 24350 | 24400 | 24400 | 24350 | 342 |
| 520 | 20230727 | 114400 | 4165195150 | 24350 | 24400 | 24400 | 24350 | 548 |
| 521 | 20230727 | 114300 | 4151825350 | 24400 | 24450 | 24450 | 24400 | 388 |
| 522 | 20230727 | 114200 | 4142350750 | 24450 | 24400 | 24450 | 24400 | 1246 |
| 523 | 20230727 | 114100 | 4111943150 | 24450 | 24450 | 24500 | 24450 | 734 |
| 524 | 20230727 | 114000 | 4093974600 | 24400 | 24400 | 24400 | 24400 | 565 |
| 525 | 20230727 | 113900 | 4080188600 | 24350 | 24350 | 24350 | 24350 | 118 |
| 526 | 20230727 | 113800 | 4077315300 | 24350 | 24300 | 24350 | 24300 | 648 |
| 527 | 20230727 | 113700 | 4061564800 | 24250 | 24300 | 24300 | 24250 | 311 |
| 528 | 20230727 | 113600 | 4054018000 | 24300 | 24250 | 24300 | 24250 | 137 |
| 529 | 20230727 | 113500 | 4050691600 | 24250 | 24250 | 24250 | 24200 | 114 |
| 530 | 20230727 | 113400 | 4047927750 | 24200 | 24200 | 24300 | 24200 | 1459 |
| 531 | 20230727 | 113300 | 4012543300 | 24200 | 24250 | 24250 | 24200 | 472 |
| 532 | 20230727 | 113200 | 4001102350 | 24250 | 24300 | 24300 | 24250 | 1688 |
| 533 | 20230727 | 113100 | 3960149100 | 24300 | 24350 | 24350 | 24300 | 1614 |
| 534 | 20230727 | 113000 | 3920928400 | 24350 | 24350 | 24350 | 24300 | 492 |
| 535 | 20230727 | 112900 | 3908952000 | 24300 | 24350 | 24400 | 24300 | 563 |
| 536 | 20230727 | 112800 | 3895261200 | 24300 | 24400 | 24400 | 24300 | 1400 |
| 537 | 20230727 | 112700 | 3861194700 | 24400 | 24450 | 24450 | 24400 | 250 |
| 538 | 20230727 | 112600 | 3855087700 | 24450 | 24500 | 24550 | 24450 | 333 |
| 539 | 20230727 | 112500 | 3846927200 | 24500 | 24600 | 24600 | 24500 | 1884 |
| 540 | 20230727 | 112400 | 3800629400 | 24600 | 24550 | 24600 | 24500 | 838 |
| 541 | 20230727 | 112300 | 3780051800 | 24500 | 24500 | 24550 | 24500 | 465 |
| 542 | 20230727 | 112200 | 3768657500 | 24500 | 24450 | 24500 | 24450 | 292 |
| 543 | 20230727 | 112100 | 3761517750 | 24400 | 24350 | 24450 | 24350 | 1147 |
| 544 | 20230727 | 112000 | 3733541050 | 24350 | 24450 | 24450 | 24350 | 349 |
| 545 | 20230727 | 111900 | 3725019050 | 24450 | 24400 | 24450 | 24300 | 2177 |
| 546 | 20230727 | 111800 | 3672041000 | 24400 | 24400 | 24450 | 24350 | 871 |
| 547 | 20230727 | 111700 | 3650813150 | 24450 | 24500 | 24500 | 24400 | 1030 |
| 548 | 20230727 | 111600 | 3625626950 | 24500 | 24600 | 24600 | 24500 | 1837 |
| 549 | 20230727 | 111500 | 3580535750 | 24600 | 24550 | 24600 | 24550 | 1671 |
| 550 | 20230727 | 111400 | 3539494750 | 24550 | 24450 | 24550 | 24400 | 1805 |
| 551 | 20230727 | 111300 | 3495279350 | 24450 | 24350 | 24450 | 24350 | 540 |
| 552 | 20230727 | 111200 | 3482101900 | 24350 | 24400 | 24500 | 24350 | 1200 |
| 553 | 20230727 | 111100 | 3452842800 | 24500 | 24500 | 24550 | 24350 | 1784 |
| 554 | 20230727 | 111000 | 3409255450 | 24550 | 24600 | 24600 | 24500 | 497 |
| 555 | 20230727 | 110900 | 3397053350 | 24600 | 24550 | 24650 | 24500 | 4196 |
| 556 | 20230727 | 110800 | 3293944000 | 24600 | 24400 | 24650 | 24400 | 8696 |
| 557 | 20230727 | 110700 | 3080799000 | 24400 | 24250 | 24400 | 24250 | 1563 |
| 558 | 20230727 | 110600 | 3042763650 | 24250 | 24300 | 24300 | 24150 | 857 |
| 559 | 20230727 | 110500 | 3021996850 | 24250 | 24250 | 24250 | 24150 | 1768 |
| 560 | 20230727 | 110400 | 2979154050 | 24200 | 24200 | 24250 | 24200 | 459 |
| 561 | 20230727 | 110300 | 2968032050 | 24150 | 24200 | 24200 | 24150 | 814 |
| 562 | 20230727 | 110200 | 2948350450 | 24250 | 24150 | 24250 | 24150 | 423 |
| 563 | 20230727 | 110100 | 2938110750 | 24150 | 24150 | 24150 | 24150 | 593 |
| 564 | 20230727 | 110000 | 2923789800 | 24200 | 24100 | 24250 | 24100 | 1008 |
| 565 | 20230727 | 105900 | 2899398450 | 24150 | 24100 | 24150 | 24100 | 836 |
| 566 | 20230727 | 105800 | 2879234250 | 24050 | 24050 | 24050 | 24050 | 572 |
| 567 | 20230727 | 105700 | 2865477650 | 24050 | 24050 | 24050 | 24050 | 405 |
| 568 | 20230727 | 105600 | 2855737400 | 24050 | 24000 | 24050 | 24000 | 278 |
| 569 | 20230727 | 105500 | 2849057900 | 23950 | 23950 | 24000 | 23850 | 2182 |
| 570 | 20230727 | 105400 | 2796805500 | 23950 | 23800 | 23950 | 23800 | 742 |
| 571 | 20230727 | 105300 | 2779086950 | 23850 | 23900 | 23900 | 23850 | 79 |
| 572 | 20230727 | 105200 | 2777201900 | 23850 | 23900 | 23900 | 23850 | 625 |
| 573 | 20230727 | 105100 | 2762286600 | 23900 | 23950 | 23950 | 23900 | 128 |
| 574 | 20230727 | 105000 | 2759227150 | 23900 | 23900 | 23900 | 23900 | 240 |
| 575 | 20230727 | 104900 | 2753491150 | 23900 | 23900 | 23900 | 23900 | 71 |
| 576 | 20230727 | 104800 | 2751794250 | 23900 | 23950 | 23950 | 23900 | 436 |
| 577 | 20230727 | 104700 | 2741361650 | 23950 | 24050 | 24050 | 23950 | 326 |
| 578 | 20230727 | 104600 | 2733532750 | 24050 | 24050 | 24050 | 24050 | 130 |
| 579 | 20230727 | 104500 | 2730406250 | 24050 | 24050 | 24050 | 24000 | 314 |
| 580 | 20230727 | 104400 | 2722863000 | 24050 | 24050 | 24050 | 24050 | 370 |
| 581 | 20230727 | 104300 | 2713964500 | 24050 | 24050 | 24050 | 24050 | 8 |
| 582 | 20230727 | 104200 | 2713772100 | 24050 | 24050 | 24050 | 24050 | 102 |
| 583 | 20230727 | 104100 | 2711319000 | 24000 | 23900 | 24000 | 23900 | 1116 |
| 584 | 20230727 | 104000 | 2684567350 | 23900 | 23850 | 23900 | 23850 | 106 |
| 585 | 20230727 | 103900 | 2682036950 | 23800 | 23800 | 23800 | 23800 | 3 |
| 586 | 20230727 | 103800 | 2681965550 | 23800 | 23750 | 23800 | 23750 | 96 |
| 587 | 20230727 | 103700 | 2679684550 | 23800 | 23800 | 23800 | 23800 | 106 |
| 588 | 20230727 | 103600 | 2677161750 | 23800 | 23850 | 23900 | 23800 | 390 |
| 589 | 20230727 | 103500 | 2667863550 | 23850 | 23800 | 23850 | 23800 | 115 |
| 590 | 20230727 | 103400 | 2665126400 | 23800 | 23850 | 23850 | 23800 | 216 |
| 591 | 20230727 | 103300 | 2659985450 | 23800 | 23850 | 23850 | 23800 | 52 |
| 592 | 20230727 | 103200 | 2658745700 | 23900 | 24100 | 24100 | 23700 | 3734 |
| 593 | 20230727 | 103100 | 2569363350 | 24100 | 23700 | 24100 | 23700 | 14055 |
| 594 | 20230727 | 103000 | 2235944150 | 23650 | 23600 | 23650 | 23600 | 475 |
| 595 | 20230727 | 102900 | 2224712150 | 23650 | 23600 | 23650 | 23600 | 95 |
| 596 | 20230727 | 102800 | 2222469100 | 23600 | 23650 | 23650 | 23600 | 317 |
| 597 | 20230727 | 102700 | 2214986150 | 23650 | 23650 | 23700 | 23650 | 210 |
| 598 | 20230727 | 102600 | 2210019350 | 23700 | 23700 | 23700 | 23650 | 357 |
| 599 | 20230727 | 102500 | 2201574900 | 23650 | 23700 | 23700 | 23650 | 52 |
| 600 | 20230727 | 102400 | 2200345000 | 23700 | 23650 | 23700 | 23650 | 28 |
| 601 | 20230727 | 102300 | 2199681900 | 23650 | 23700 | 23700 | 23650 | 34 |
| 602 | 20230727 | 102200 | 2198877650 | 23700 | 23700 | 23750 | 23700 | 557 |
| 603 | 20230727 | 102100 | 2185676650 | 23700 | 23700 | 23700 | 23650 | 231 |
| 604 | 20230727 | 102000 | 2180203850 | 23650 | 23650 | 23650 | 23650 | 131 |
| 605 | 20230727 | 101900 | 2177105700 | 23650 | 23650 | 23700 | 23600 | 360 |
| 606 | 20230727 | 101800 | 2168604100 | 23650 | 23750 | 23750 | 23650 | 206 |
| 607 | 20230727 | 101700 | 2163723550 | 23750 | 23700 | 23750 | 23700 | 74 |
| 608 | 20230727 | 101600 | 2161969650 | 23700 | 23700 | 23700 | 23700 | 126 |
| 609 | 20230727 | 101500 | 2158983450 | 23650 | 23700 | 23700 | 23650 | 85 |
| 610 | 20230727 | 101400 | 2156972450 | 23600 | 23600 | 23600 | 23600 | 47 |
| 611 | 20230727 | 101300 | 2155863250 | 23600 | 23600 | 23600 | 23600 | 6 |
| 612 | 20230727 | 101200 | 2155721650 | 23600 | 23600 | 23600 | 23600 | 13 |
| 613 | 20230727 | 101100 | 2155414850 | 23700 | 23600 | 23700 | 23600 | 687 |
| 614 | 20230727 | 101000 | 2139184050 | 23600 | 23600 | 23600 | 23600 | 4 |
| 615 | 20230727 | 100900 | 2139089650 | 23550 | 23600 | 23600 | 23550 | 3302 |
| 616 | 20230727 | 100800 | 2061324050 | 23550 | 23550 | 23550 | 23550 | 500 |
| 617 | 20230727 | 100700 | 2049549050 | 23550 | 23550 | 23650 | 23550 | 436 |
| 618 | 20230727 | 100600 | 2039249650 | 23550 | 23550 | 23650 | 23550 | 5781 |
| 619 | 20230727 | 100500 | 1902870650 | 23600 | 23550 | 23600 | 23550 | 362 |
| 620 | 20230727 | 100400 | 1894337300 | 23600 | 23550 | 23600 | 23550 | 331 |
| 621 | 20230727 | 100300 | 1886542150 | 23550 | 23550 | 23550 | 23550 | 14 |
| 622 | 20230727 | 100200 | 1886212450 | 23550 | 23600 | 23600 | 23550 | 990 |
| 623 | 20230727 | 100100 | 1862875050 | 23600 | 23600 | 23600 | 23600 | 234 |
| 624 | 20230727 | 100000 | 1857352650 | 23600 | 23600 | 23650 | 23600 | 392 |
| 625 | 20230727 | 095900 | 1848097250 | 23650 | 23650 | 23650 | 23600 | 626 |
| 626 | 20230727 | 095800 | 1833295100 | 23650 | 23700 | 23700 | 23650 | 62 |
| 627 | 20230727 | 095700 | 1831825750 | 23700 | 23800 | 23800 | 23700 | 31 |
| 628 | 20230727 | 095600 | 1831090850 | 23800 | 23700 | 23800 | 23700 | 81 |
| 629 | 20230727 | 095500 | 1829164750 | 23800 | 23800 | 23800 | 23800 | 160 |
| 630 | 20230727 | 095400 | 1825356750 | 23800 | 23700 | 23800 | 23700 | 644 |
| 631 | 20230727 | 095300 | 1810093850 | 23700 | 23800 | 23800 | 23700 | 472 |
| 632 | 20230727 | 095200 | 1798876450 | 23700 | 23750 | 23800 | 23700 | 3321 |
| 633 | 20230727 | 095100 | 1720162500 | 23700 | 23800 | 23800 | 23700 | 2585 |
| 634 | 20230727 | 095000 | 1658834300 | 23800 | 23850 | 23850 | 23800 | 1065 |
| 635 | 20230727 | 094900 | 1633483800 | 23900 | 23950 | 23950 | 23900 | 1067 |
| 636 | 20230727 | 094800 | 1607944250 | 23950 | 24000 | 24000 | 23950 | 1484 |
| 637 | 20230727 | 094700 | 1572332000 | 24000 | 24050 | 24050 | 24000 | 499 |
| 638 | 20230727 | 094600 | 1560340600 | 24050 | 24050 | 24050 | 24000 | 679 |
| 639 | 20230727 | 094500 | 1544012150 | 24050 | 24150 | 24150 | 24050 | 425 |
| 640 | 20230727 | 094400 | 1533784950 | 24150 | 24100 | 24200 | 24100 | 416 |
| 641 | 20230727 | 094300 | 1523734600 | 24150 | 24150 | 24150 | 24150 | 613 |
| 642 | 20230727 | 094200 | 1508930650 | 24150 | 24200 | 24200 | 24150 | 247 |
| 643 | 20230727 | 094100 | 1502954500 | 24150 | 24000 | 24150 | 24000 | 4322 |
| 644 | 20230727 | 094000 | 1398846850 | 24000 | 24000 | 24000 | 24000 | 464 |
| 645 | 20230727 | 093900 | 1387710850 | 23950 | 24000 | 24000 | 23950 | 328 |
| 646 | 20230727 | 093800 | 1379843450 | 24000 | 24000 | 24100 | 24000 | 1794 |
| 647 | 20230727 | 093700 | 1336726450 | 23900 | 23850 | 24000 | 23850 | 1489 |
| 648 | 20230727 | 093600 | 1301150000 | 23850 | 23900 | 23900 | 23850 | 871 |
| 649 | 20230727 | 093500 | 1280376600 | 23900 | 23900 | 23900 | 23850 | 321 |
| 650 | 20230727 | 093400 | 1272718650 | 23900 | 23850 | 23900 | 23850 | 188 |
| 651 | 20230727 | 093300 | 1268228300 | 23900 | 23950 | 23950 | 23900 | 510 |
| 652 | 20230727 | 093200 | 1256027050 | 24000 | 24000 | 24000 | 24000 | 387 |
| 653 | 20230727 | 093100 | 1246739050 | 24000 | 23900 | 24000 | 23800 | 976 |
| 654 | 20230727 | 093000 | 1223387050 | 23900 | 23800 | 23900 | 23800 | 5047 |
| 655 | 20230727 | 092900 | 1103265450 | 23800 | 23900 | 23900 | 23800 | 155 |
| 656 | 20230727 | 092800 | 1099566000 | 23800 | 23850 | 23900 | 23800 | 973 |
| 657 | 20230727 | 092700 | 1076331150 | 23850 | 23800 | 23900 | 23800 | 125 |
| 658 | 20230727 | 092600 | 1073347000 | 23800 | 23850 | 23900 | 23800 | 634 |
| 659 | 20230727 | 092500 | 1058224850 | 23850 | 23900 | 23900 | 23750 | 1039 |
| 660 | 20230727 | 092400 | 1033467000 | 23900 | 23850 | 23900 | 23850 | 133 |
| 661 | 20230727 | 092300 | 1030294450 | 23850 | 23850 | 23900 | 23800 | 1266 |
| 662 | 20230727 | 092200 | 1000150700 | 23900 | 24050 | 24050 | 23900 | 1592 |
| 663 | 20230727 | 092100 | 962044250 | 24050 | 24000 | 24050 | 23900 | 4923 |
| 664 | 20230727 | 092000 | 844122100 | 24000 | 23900 | 24000 | 23850 | 2578 |
| 665 | 20230727 | 091900 | 782498500 | 23850 | 23900 | 23900 | 23850 | 2420 |
| 666 | 20230727 | 091800 | 724764400 | 23900 | 23900 | 23900 | 23850 | 1530 |
| 667 | 20230727 | 091700 | 688256550 | 23850 | 23900 | 23950 | 23850 | 699 |
| 668 | 20230727 | 091600 | 671562000 | 23900 | 23800 | 23900 | 23800 | 1164 |
| 669 | 20230727 | 091500 | 643822550 | 23800 | 23650 | 23800 | 23550 | 1667 |
| 670 | 20230727 | 091400 | 604320200 | 23600 | 23550 | 23600 | 23500 | 1060 |
| 671 | 20230727 | 091300 | 579360100 | 23550 | 23600 | 23600 | 23550 | 1791 |
| 672 | 20230727 | 091200 | 537128550 | 23600 | 23600 | 23600 | 23550 | 564 |
| 673 | 20230727 | 091100 | 523821750 | 23650 | 23650 | 23650 | 23600 | 665 |
| 674 | 20230727 | 091000 | 508121000 | 23650 | 23650 | 23650 | 23600 | 2017 |
| 675 | 20230727 | 090900 | 460504000 | 23650 | 23750 | 23750 | 23600 | 3215 |
| 676 | 20230727 | 090800 | 384385750 | 23750 | 23700 | 23750 | 23600 | 1654 |
| 677 | 20230727 | 090700 | 345138950 | 23650 | 23600 | 23850 | 23550 | 1386 |
| 678 | 20230727 | 090600 | 312306200 | 23600 | 23500 | 23600 | 23500 | 2039 |
| 679 | 20230727 | 090500 | 264245150 | 23400 | 23450 | 23600 | 23350 | 1470 |
| 680 | 20230727 | 090400 | 229688800 | 23400 | 23550 | 23650 | 23400 | 1327 |
| 681 | 20230727 | 090300 | 198450300 | 23500 | 23400 | 23550 | 23300 | 2452 |
| 682 | 20230727 | 090200 | 140995000 | 23400 | 23250 | 23400 | 23250 | 1353 |
| 683 | 20230727 | 090100 | 109442550 | 23250 | 23050 | 23250 | 23050 | 519 |
| 684 | 20230727 | 090000 | 97444400 | 23050 | 23000 | 23400 | 23000 | 4110 |