37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 204100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 3 | 20230727 | 204000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20230727 | 203900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20230727 | 203800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20230727 | 203700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20230727 | 203600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20230727 | 203500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20230727 | 203400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20230727 | 203300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20230727 | 203200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20230727 | 203100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20230727 | 203000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20230727 | 202900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20230727 | 202800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20230727 | 202700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20230727 | 202600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20230727 | 202500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20230727 | 202400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20230727 | 202300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20230727 | 202200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20230727 | 202100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20230727 | 202000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20230727 | 201900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20230727 | 201800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20230727 | 201700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20230727 | 201600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20230727 | 201500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20230727 | 201400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20230727 | 201300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20230727 | 201200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20230727 | 201100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 33 | 20230727 | 201000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20230727 | 200900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20230727 | 200800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20230727 | 200700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20230727 | 200600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20230727 | 200500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20230727 | 200400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20230727 | 200300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20230727 | 200200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20230727 | 200100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20230727 | 200000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20230727 | 195900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20230727 | 195800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20230727 | 195700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20230727 | 195600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20230727 | 195500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20230727 | 195400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20230727 | 195300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20230727 | 195200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20230727 | 195100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20230727 | 195000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20230727 | 194900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20230727 | 194800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20230727 | 194700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20230727 | 194600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20230727 | 194500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20230727 | 194400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20230727 | 194300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20230727 | 194200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20230727 | 194100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 63 | 20230727 | 194000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20230727 | 193900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20230727 | 193800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20230727 | 193700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20230727 | 193600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20230727 | 193500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20230727 | 193400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20230727 | 193300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20230727 | 193200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20230727 | 193100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20230727 | 193000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20230727 | 192900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20230727 | 192800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20230727 | 192700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20230727 | 192600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20230727 | 192500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20230727 | 192400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20230727 | 192300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20230727 | 192200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20230727 | 192100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20230727 | 192000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20230727 | 191900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20230727 | 191800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20230727 | 191700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20230727 | 191600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20230727 | 191500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20230727 | 191400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20230727 | 191300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20230727 | 191200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20230727 | 191100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 93 | 20230727 | 191000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20230727 | 190900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20230727 | 190800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20230727 | 190700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20230727 | 190600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20230727 | 190500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20230727 | 190400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20230727 | 190300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20230727 | 190200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20230727 | 190100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20230727 | 190000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20230727 | 185900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20230727 | 185800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20230727 | 185700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20230727 | 185600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20230727 | 185500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20230727 | 185400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20230727 | 185300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20230727 | 185200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20230727 | 185100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20230727 | 185000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20230727 | 184900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20230727 | 184800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20230727 | 184700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20230727 | 184600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20230727 | 184500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20230727 | 184400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20230727 | 184300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20230727 | 184200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20230727 | 184100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 123 | 20230727 | 184000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20230727 | 183900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20230727 | 183800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20230727 | 183700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20230727 | 183600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20230727 | 183500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20230727 | 183400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20230727 | 183300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20230727 | 183200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20230727 | 183100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20230727 | 183000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20230727 | 182900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20230727 | 182800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20230727 | 182700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20230727 | 182600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20230727 | 182500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20230727 | 182400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20230727 | 182300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20230727 | 182200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20230727 | 182100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20230727 | 182000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20230727 | 181900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20230727 | 181800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20230727 | 181700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20230727 | 181600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20230727 | 181500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20230727 | 181400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20230727 | 181300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20230727 | 181200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20230727 | 181100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 153 | 20230727 | 181000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20230727 | 180900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20230727 | 180800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20230727 | 180700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20230727 | 180600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20230727 | 180500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20230727 | 180400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20230727 | 180300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20230727 | 180200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20230727 | 180100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20230727 | 180000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20230727 | 175900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20230727 | 175800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20230727 | 175700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20230727 | 175600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20230727 | 175500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20230727 | 175400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20230727 | 175300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20230727 | 175200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20230727 | 175100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20230727 | 175000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20230727 | 174900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20230727 | 174800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20230727 | 174700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20230727 | 174600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20230727 | 174500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20230727 | 174400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20230727 | 174300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20230727 | 174200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20230727 | 174100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 183 | 20230727 | 174000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20230727 | 173900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20230727 | 173800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20230727 | 173700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20230727 | 173600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20230727 | 173500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20230727 | 173400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20230727 | 173300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20230727 | 173200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20230727 | 173100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20230727 | 173000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20230727 | 172900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20230727 | 172800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20230727 | 172700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20230727 | 172600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20230727 | 172500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20230727 | 172400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20230727 | 172300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20230727 | 172200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20230727 | 172100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20230727 | 172000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20230727 | 171900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20230727 | 171800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20230727 | 171700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20230727 | 171600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20230727 | 171500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20230727 | 171400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20230727 | 171300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20230727 | 171200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20230727 | 171100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 213 | 20230727 | 171000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20230727 | 170900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20230727 | 170800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20230727 | 170700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20230727 | 170600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20230727 | 170500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20230727 | 170400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20230727 | 170300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20230727 | 170200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20230727 | 170100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20230727 | 170000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20230727 | 165900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20230727 | 165800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20230727 | 165700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20230727 | 165600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20230727 | 165500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20230727 | 165400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20230727 | 165300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20230727 | 165200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20230727 | 165100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20230727 | 165000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20230727 | 164900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20230727 | 164800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20230727 | 164700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20230727 | 164600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20230727 | 164500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20230727 | 164400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20230727 | 164300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20230727 | 164200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20230727 | 164100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 243 | 20230727 | 164000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20230727 | 163900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20230727 | 163800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20230727 | 163700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20230727 | 163600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20230727 | 163500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20230727 | 163400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20230727 | 163300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20230727 | 163200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20230727 | 163100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20230727 | 163000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20230727 | 162900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20230727 | 162800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20230727 | 162700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 257 | 20230727 | 162600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 258 | 20230727 | 162500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 259 | 20230727 | 162400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 260 | 20230727 | 162300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 261 | 20230727 | 162200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 262 | 20230727 | 162100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 263 | 20230727 | 162000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 264 | 20230727 | 161900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 265 | 20230727 | 161800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 266 | 20230727 | 161700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 267 | 20230727 | 161600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 268 | 20230727 | 161500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 269 | 20230727 | 161400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 270 | 20230727 | 161300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 271 | 20230727 | 161200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 272 | 20230727 | 161100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 273 | 20230727 | 161000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 274 | 20230727 | 160900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 275 | 20230727 | 160800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 276 | 20230727 | 160700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 277 | 20230727 | 160600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 278 | 20230727 | 160500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 279 | 20230727 | 160400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 280 | 20230727 | 160300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 281 | 20230727 | 160200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 282 | 20230727 | 160100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 283 | 20230727 | 160000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 284 | 20230727 | 155900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 285 | 20230727 | 155800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 286 | 20230727 | 155700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 287 | 20230727 | 155600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 288 | 20230727 | 155500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 289 | 20230727 | 155400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 290 | 20230727 | 155300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 291 | 20230727 | 155200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 292 | 20230727 | 155100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 293 | 20230727 | 155000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 294 | 20230727 | 154900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 295 | 20230727 | 154800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 296 | 20230727 | 154700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 297 | 20230727 | 154600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 298 | 20230727 | 154500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 299 | 20230727 | 154400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 300 | 20230727 | 154300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 301 | 20230727 | 154200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 302 | 20230727 | 154100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 303 | 20230727 | 154000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 304 | 20230727 | 153900 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 305 | 20230727 | 153800 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 306 | 20230727 | 153700 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 307 | 20230727 | 153600 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 308 | 20230727 | 153500 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 309 | 20230727 | 153400 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 310 | 20230727 | 153300 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 311 | 20230727 | 153200 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 312 | 20230727 | 153100 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 313 | 20230727 | 153000 | 9491512850 | 26200 | 26200 | 26200 | 26200 | 4280 |
| 314 | 20230727 | 152900 | 9379376850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 315 | 20230727 | 152800 | 9379376850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 316 | 20230727 | 152700 | 9379376850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 317 | 20230727 | 152600 | 9379376850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 318 | 20230727 | 152500 | 9379376850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 319 | 20230727 | 152400 | 9379376850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 320 | 20230727 | 152300 | 9379376850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 321 | 20230727 | 152200 | 9379376850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 322 | 20230727 | 152100 | 9379376850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 323 | 20230727 | 152000 | 9379376850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 324 | 20230727 | 151900 | 9379376850 | 26250 | 26200 | 26250 | 26150 | 396 |
| 325 | 20230727 | 151800 | 9369005000 | 26250 | 26200 | 26250 | 26200 | 158 |
| 326 | 20230727 | 151700 | 9364863000 | 26250 | 26250 | 26300 | 26200 | 679 |
| 327 | 20230727 | 151600 | 9347045500 | 26250 | 26150 | 26250 | 26150 | 321 |
| 328 | 20230727 | 151500 | 9338629550 | 26200 | 26150 | 26200 | 26150 | 557 |
| 329 | 20230727 | 151400 | 9324052000 | 26200 | 26200 | 26200 | 26150 | 486 |
| 330 | 20230727 | 151300 | 9311335750 | 26150 | 26100 | 26200 | 26100 | 1019 |
| 331 | 20230727 | 151200 | 9284694650 | 26150 | 26100 | 26150 | 26100 | 374 |
| 332 | 20230727 | 151100 | 9274928100 | 26150 | 26150 | 26150 | 26100 | 165 |
| 333 | 20230727 | 151000 | 9270613550 | 26150 | 26100 | 26200 | 26050 | 591 |
| 334 | 20230727 | 150900 | 9255181550 | 26150 | 26150 | 26150 | 26100 | 202 |
| 335 | 20230727 | 150800 | 9249909250 | 26150 | 26100 | 26150 | 26050 | 2351 |
| 336 | 20230727 | 150700 | 9188636650 | 26200 | 26150 | 26200 | 26100 | 971 |
| 337 | 20230727 | 150600 | 9163253300 | 26150 | 26100 | 26200 | 26050 | 1126 |
| 338 | 20230727 | 150500 | 9133861500 | 26200 | 26150 | 26250 | 26100 | 628 |
| 339 | 20230727 | 150400 | 9117456200 | 26250 | 26150 | 26250 | 26150 | 482 |
| 340 | 20230727 | 150300 | 9104846500 | 26150 | 26250 | 26350 | 26150 | 2040 |
| 341 | 20230727 | 150200 | 9051453200 | 26350 | 26250 | 26350 | 26200 | 151 |
| 342 | 20230727 | 150100 | 9047489500 | 26350 | 26250 | 26350 | 26200 | 203 |
| 343 | 20230727 | 150000 | 9042165750 | 26350 | 26250 | 26350 | 26250 | 664 |
| 344 | 20230727 | 145900 | 9024734900 | 26300 | 26300 | 26300 | 26300 | 1114 |
| 345 | 20230727 | 145800 | 8995436700 | 26400 | 26400 | 26400 | 26350 | 851 |
| 346 | 20230727 | 145700 | 8973006850 | 26400 | 26350 | 26400 | 26350 | 1506 |
| 347 | 20230727 | 145600 | 8933320200 | 26350 | 26250 | 26350 | 26200 | 2284 |
| 348 | 20230727 | 145500 | 8873245950 | 26300 | 26250 | 26300 | 26200 | 326 |
| 349 | 20230727 | 145400 | 8864676800 | 26300 | 26250 | 26300 | 26200 | 377 |
| 350 | 20230727 | 145300 | 8854776200 | 26250 | 26300 | 26300 | 26200 | 127 |
| 351 | 20230727 | 145200 | 8851441600 | 26250 | 26300 | 26300 | 26250 | 426 |
| 352 | 20230727 | 145100 | 8840242800 | 26300 | 26250 | 26300 | 26250 | 248 |
| 353 | 20230727 | 145000 | 8833730550 | 26250 | 26350 | 26350 | 26250 | 578 |
| 354 | 20230727 | 144900 | 8818546850 | 26300 | 26350 | 26400 | 26300 | 222 |
| 355 | 20230727 | 144800 | 8812701650 | 26350 | 26300 | 26350 | 26250 | 551 |
| 356 | 20230727 | 144700 | 8798202000 | 26250 | 26200 | 26300 | 26200 | 237 |
| 357 | 20230727 | 144600 | 8791973600 | 26250 | 26250 | 26250 | 26250 | 324 |
| 358 | 20230727 | 144500 | 8783468600 | 26250 | 26250 | 26250 | 26200 | 141 |
| 359 | 20230727 | 144400 | 8779767750 | 26250 | 26250 | 26250 | 26200 | 744 |
| 360 | 20230727 | 144300 | 8760238300 | 26250 | 26350 | 26350 | 26250 | 3809 |
| 361 | 20230727 | 144200 | 8660148000 | 26350 | 26400 | 26400 | 26350 | 964 |
| 362 | 20230727 | 144100 | 8634732150 | 26350 | 26400 | 26400 | 26350 | 203 |
| 363 | 20230727 | 144000 | 8629373250 | 26350 | 26350 | 26400 | 26350 | 670 |
| 364 | 20230727 | 143900 | 8611699950 | 26400 | 26400 | 26400 | 26400 | 311 |
| 365 | 20230727 | 143800 | 8603489550 | 26400 | 26400 | 26400 | 26350 | 339 |
| 366 | 20230727 | 143700 | 8594543500 | 26350 | 26400 | 26400 | 26350 | 375 |
| 367 | 20230727 | 143600 | 8584657200 | 26400 | 26400 | 26400 | 26350 | 244 |
| 368 | 20230727 | 143500 | 8578217100 | 26400 | 26400 | 26400 | 26300 | 1125 |
| 369 | 20230727 | 143400 | 8548536600 | 26450 | 26450 | 26500 | 26450 | 374 |
| 370 | 20230727 | 143300 | 8538643200 | 26500 | 26500 | 26500 | 26450 | 200 |
| 371 | 20230727 | 143200 | 8533346350 | 26500 | 26450 | 26500 | 26450 | 284 |
| 372 | 20230727 | 143100 | 8525825250 | 26450 | 26400 | 26450 | 26400 | 6508 |
| 373 | 20230727 | 143000 | 8353770150 | 26400 | 26400 | 26400 | 26350 | 612 |
| 374 | 20230727 | 142900 | 8337623900 | 26400 | 26400 | 26400 | 26350 | 773 |
| 375 | 20230727 | 142800 | 8317251500 | 26400 | 26350 | 26400 | 26350 | 477 |
| 376 | 20230727 | 142700 | 8304671250 | 26400 | 26400 | 26400 | 26350 | 451 |
| 377 | 20230727 | 142600 | 8292776450 | 26400 | 26400 | 26400 | 26350 | 588 |
| 378 | 20230727 | 142500 | 8277254700 | 26400 | 26400 | 26400 | 26350 | 955 |
| 379 | 20230727 | 142400 | 8252080800 | 26400 | 26400 | 26400 | 26400 | 205 |
| 380 | 20230727 | 142300 | 8246668800 | 26400 | 26400 | 26400 | 26350 | 755 |
| 381 | 20230727 | 142200 | 8226739050 | 26350 | 26400 | 26450 | 26300 | 7430 |
| 382 | 20230727 | 142100 | 8030918450 | 26400 | 26350 | 26400 | 26350 | 607 |
| 383 | 20230727 | 142000 | 8014914800 | 26350 | 26350 | 26400 | 26350 | 838 |
| 384 | 20230727 | 141900 | 7992815700 | 26400 | 26300 | 26400 | 26300 | 1711 |
| 385 | 20230727 | 141800 | 7947734450 | 26350 | 26300 | 26350 | 26300 | 1031 |
| 386 | 20230727 | 141700 | 7920618850 | 26300 | 26250 | 26300 | 26250 | 242 |
| 387 | 20230727 | 141600 | 7914261300 | 26250 | 26250 | 26300 | 26250 | 209 |
| 388 | 20230727 | 141500 | 7908767950 | 26300 | 26250 | 26300 | 26250 | 758 |
| 389 | 20230727 | 141400 | 7888861850 | 26250 | 26250 | 26300 | 26250 | 161 |
| 390 | 20230727 | 141300 | 7884629000 | 26300 | 26250 | 26300 | 26250 | 107 |
| 391 | 20230727 | 141200 | 7881814950 | 26250 | 26300 | 26300 | 26250 | 328 |
| 392 | 20230727 | 141100 | 7873190550 | 26300 | 26300 | 26300 | 26250 | 273 |
| 393 | 20230727 | 141000 | 7866019100 | 26300 | 26250 | 26300 | 26250 | 224 |
| 394 | 20230727 | 140900 | 7860138750 | 26250 | 26200 | 26250 | 26200 | 257 |
| 395 | 20230727 | 140800 | 7853392850 | 26250 | 26250 | 26250 | 26150 | 44 |
| 396 | 20230727 | 140700 | 7852239650 | 26250 | 26250 | 26250 | 26200 | 201 |
| 397 | 20230727 | 140600 | 7846963700 | 26250 | 26200 | 26250 | 26150 | 199 |
| 398 | 20230727 | 140500 | 7841744600 | 26250 | 26250 | 26250 | 26200 | 110 |
| 399 | 20230727 | 140400 | 7838857150 | 26250 | 26200 | 26250 | 26150 | 1602 |
| 400 | 20230727 | 140300 | 7796907350 | 26200 | 26200 | 26250 | 26200 | 363 |
| 401 | 20230727 | 140200 | 7787391750 | 26250 | 26200 | 26250 | 26200 | 94 |
| 402 | 20230727 | 140100 | 7784925550 | 26200 | 26250 | 26300 | 26200 | 507 |
| 403 | 20230727 | 140000 | 7771629700 | 26300 | 26300 | 26300 | 26250 | 1135 |
| 404 | 20230727 | 135900 | 7741781850 | 26250 | 26200 | 26250 | 26200 | 291 |
| 405 | 20230727 | 135800 | 7734145550 | 26200 | 26200 | 26200 | 26200 | 66 |
| 406 | 20230727 | 135700 | 7732416350 | 26200 | 26200 | 26200 | 26200 | 135 |
| 407 | 20230727 | 135600 | 7728879350 | 26200 | 26200 | 26200 | 26200 | 206 |
| 408 | 20230727 | 135500 | 7723482150 | 26150 | 26150 | 26200 | 26150 | 195 |
| 409 | 20230727 | 135400 | 7718377500 | 26150 | 26200 | 26200 | 26150 | 1127 |
| 410 | 20230727 | 135300 | 7688902700 | 26200 | 26300 | 26300 | 26200 | 1313 |
| 411 | 20230727 | 135200 | 7654493700 | 26250 | 26250 | 26300 | 26250 | 398 |
| 412 | 20230727 | 135100 | 7644041200 | 26250 | 26250 | 26300 | 26250 | 218 |
| 413 | 20230727 | 135000 | 7638318650 | 26300 | 26250 | 26300 | 26250 | 101 |
| 414 | 20230727 | 134900 | 7635667350 | 26300 | 26300 | 26350 | 26200 | 226 |
| 415 | 20230727 | 134800 | 7629734750 | 26350 | 26250 | 26350 | 26250 | 1713 |
| 416 | 20230727 | 134700 | 7584683250 | 26250 | 26350 | 26350 | 26250 | 362 |
| 417 | 20230727 | 134600 | 7575165400 | 26350 | 26350 | 26350 | 26300 | 828 |
| 418 | 20230727 | 134500 | 7553384800 | 26350 | 26300 | 26350 | 26300 | 128 |
| 419 | 20230727 | 134400 | 7550012050 | 26350 | 26300 | 26350 | 26300 | 341 |
| 420 | 20230727 | 134300 | 7541033350 | 26300 | 26300 | 26300 | 26300 | 369 |
| 421 | 20230727 | 134200 | 7531328650 | 26300 | 26300 | 26300 | 26250 | 645 |
| 422 | 20230727 | 134100 | 7514384200 | 26350 | 26250 | 26350 | 26250 | 3128 |
| 423 | 20230727 | 134000 | 7432052600 | 26300 | 26300 | 26300 | 26300 | 267 |
| 424 | 20230727 | 133900 | 7425030500 | 26300 | 26250 | 26300 | 26250 | 1164 |
| 425 | 20230727 | 133800 | 7394474450 | 26250 | 26200 | 26250 | 26200 | 849 |
| 426 | 20230727 | 133700 | 7372190800 | 26250 | 26250 | 26250 | 26200 | 170 |
| 427 | 20230727 | 133600 | 7367736400 | 26250 | 26150 | 26250 | 26150 | 795 |
| 428 | 20230727 | 133500 | 7346910500 | 26200 | 26300 | 26300 | 26150 | 219 |
| 429 | 20230727 | 133400 | 7341174650 | 26300 | 26100 | 26300 | 26100 | 2282 |
| 430 | 20230727 | 133300 | 7281348900 | 26150 | 26100 | 26150 | 26100 | 255 |
| 431 | 20230727 | 133200 | 7274686900 | 26100 | 26050 | 26100 | 26050 | 374 |
| 432 | 20230727 | 133100 | 7264943950 | 26050 | 26100 | 26100 | 26000 | 1592 |
| 433 | 20230727 | 133000 | 7223537600 | 26050 | 26100 | 26100 | 26050 | 374 |
| 434 | 20230727 | 132900 | 7213784150 | 26100 | 26100 | 26150 | 26100 | 132 |
| 435 | 20230727 | 132800 | 7210338700 | 26150 | 26150 | 26150 | 26100 | 188 |
| 436 | 20230727 | 132700 | 7205425000 | 26150 | 26200 | 26200 | 26150 | 1736 |
| 437 | 20230727 | 132600 | 7160028450 | 26200 | 26200 | 26200 | 26200 | 317 |
| 438 | 20230727 | 132500 | 7151723050 | 26150 | 26150 | 26200 | 26150 | 177 |
| 439 | 20230727 | 132400 | 7147086500 | 26200 | 26200 | 26200 | 26200 | 1322 |
| 440 | 20230727 | 132300 | 7112450100 | 26200 | 26150 | 26200 | 26100 | 1063 |
| 441 | 20230727 | 132200 | 7084646600 | 26100 | 26100 | 26100 | 26050 | 417 |
| 442 | 20230727 | 132100 | 7073762950 | 26050 | 26100 | 26100 | 26050 | 119 |
| 443 | 20230727 | 132000 | 7070657800 | 26100 | 26050 | 26100 | 26050 | 445 |
| 444 | 20230727 | 131900 | 7059065200 | 26050 | 26000 | 26050 | 25950 | 248 |
| 445 | 20230727 | 131800 | 7052616250 | 26000 | 26050 | 26050 | 25950 | 672 |
| 446 | 20230727 | 131700 | 7035158200 | 26050 | 26100 | 26100 | 26050 | 483 |
| 447 | 20230727 | 131600 | 7022571100 | 26050 | 26100 | 26100 | 26050 | 279 |
| 448 | 20230727 | 131500 | 7015289350 | 26100 | 26050 | 26100 | 26050 | 1280 |
| 449 | 20230727 | 131400 | 6981943000 | 26050 | 26050 | 26050 | 26000 | 288 |
| 450 | 20230727 | 131300 | 6974445950 | 26050 | 26000 | 26050 | 25950 | 106 |
| 451 | 20230727 | 131200 | 6971689500 | 26000 | 26000 | 26050 | 26000 | 600 |
| 452 | 20230727 | 131100 | 6956084250 | 26000 | 26000 | 26000 | 26000 | 303 |
| 453 | 20230727 | 131000 | 6948206250 | 26000 | 26000 | 26000 | 25950 | 408 |
| 454 | 20230727 | 130900 | 6937604050 | 26000 | 25950 | 26000 | 25950 | 677 |
| 455 | 20230727 | 130800 | 6920020400 | 25950 | 25900 | 25950 | 25900 | 220 |
| 456 | 20230727 | 130700 | 6914315000 | 25950 | 26000 | 26000 | 25950 | 357 |
| 457 | 20230727 | 130600 | 6905050750 | 26150 | 26000 | 26150 | 25850 | 2914 |
| 458 | 20230727 | 130500 | 6829592850 | 26050 | 25950 | 26200 | 25950 | 2763 |
| 459 | 20230727 | 130400 | 6757420850 | 26000 | 26050 | 26050 | 26000 | 256 |
| 460 | 20230727 | 130300 | 6750757500 | 26000 | 25950 | 26000 | 25950 | 24 |
| 461 | 20230727 | 130200 | 6750133550 | 26050 | 25900 | 26050 | 25900 | 181 |
| 462 | 20230727 | 130100 | 6745445500 | 26000 | 26000 | 26000 | 25900 | 284 |
| 463 | 20230727 | 130000 | 6738076650 | 26050 | 26000 | 26050 | 25950 | 692 |
| 464 | 20230727 | 125900 | 6720108650 | 26000 | 26000 | 26050 | 26000 | 325 |
| 465 | 20230727 | 125800 | 6711647100 | 26050 | 26050 | 26050 | 26000 | 143 |
| 466 | 20230727 | 125700 | 6707922500 | 26050 | 26100 | 26100 | 26050 | 201 |
| 467 | 20230727 | 125600 | 6702684450 | 26100 | 26100 | 26100 | 26000 | 202 |
| 468 | 20230727 | 125500 | 6697420500 | 26050 | 26050 | 26100 | 26050 | 19 |
| 469 | 20230727 | 125400 | 6696925300 | 26100 | 26100 | 26150 | 26100 | 495 |
| 470 | 20230727 | 125300 | 6684005750 | 26050 | 26000 | 26050 | 26000 | 42 |
| 471 | 20230727 | 125200 | 6682911700 | 26050 | 26100 | 26100 | 26050 | 279 |
| 472 | 20230727 | 125100 | 6675631750 | 26100 | 26100 | 26150 | 26050 | 184 |
| 473 | 20230727 | 125000 | 6670833100 | 26050 | 26050 | 26200 | 26050 | 555 |
| 474 | 20230727 | 124900 | 6656338700 | 26100 | 26100 | 26100 | 26100 | 78 |
| 475 | 20230727 | 124800 | 6654302900 | 26100 | 26100 | 26100 | 26050 | 520 |
| 476 | 20230727 | 124700 | 6640730950 | 26050 | 26100 | 26100 | 26050 | 176 |
| 477 | 20230727 | 124600 | 6636144650 | 26100 | 26050 | 26100 | 26050 | 48 |
| 478 | 20230727 | 124500 | 6634892850 | 26050 | 26000 | 26050 | 25950 | 336 |
| 479 | 20230727 | 124400 | 6626152950 | 26000 | 26000 | 26000 | 26000 | 2 |
| 480 | 20230727 | 124300 | 6626100950 | 25950 | 26000 | 26000 | 25950 | 94 |
| 481 | 20230727 | 124200 | 6623657000 | 26000 | 25950 | 26000 | 25950 | 7 |
| 482 | 20230727 | 124100 | 6623475050 | 25950 | 26000 | 26000 | 25900 | 571 |
| 483 | 20230727 | 124000 | 6608645150 | 26050 | 26050 | 26100 | 26000 | 482 |
| 484 | 20230727 | 123900 | 6596084950 | 26100 | 26050 | 26100 | 26050 | 352 |
| 485 | 20230727 | 123800 | 6586899450 | 26050 | 26100 | 26100 | 26050 | 95 |
| 486 | 20230727 | 123700 | 6584424550 | 26050 | 26050 | 26100 | 26000 | 378 |
| 487 | 20230727 | 123600 | 6574592550 | 26100 | 26150 | 26200 | 26100 | 3210 |
| 488 | 20230727 | 123500 | 6490715550 | 26200 | 26200 | 26200 | 26150 | 899 |
| 489 | 20230727 | 123400 | 6467200750 | 26200 | 26200 | 26200 | 26200 | 144 |
| 490 | 20230727 | 123300 | 6463427950 | 26200 | 26200 | 26200 | 26150 | 134 |
| 491 | 20230727 | 123200 | 6459919450 | 26200 | 26200 | 26250 | 26150 | 2066 |
| 492 | 20230727 | 123100 | 6405800200 | 26250 | 26150 | 26250 | 26150 | 860 |
| 493 | 20230727 | 123000 | 6383250550 | 26100 | 26050 | 26100 | 26000 | 1630 |
| 494 | 20230727 | 122900 | 6340712450 | 26050 | 26100 | 26150 | 26050 | 354 |
| 495 | 20230727 | 122800 | 6331484150 | 26150 | 26100 | 26150 | 26050 | 168 |
| 496 | 20230727 | 122700 | 6327102750 | 26100 | 26050 | 26100 | 26050 | 225 |
| 497 | 20230727 | 122600 | 6321233500 | 26050 | 26050 | 26050 | 26050 | 150 |
| 498 | 20230727 | 122500 | 6317326000 | 25950 | 26050 | 26050 | 25950 | 702 |
| 499 | 20230727 | 122400 | 6299050550 | 26000 | 26050 | 26050 | 25950 | 371 |
| 500 | 20230727 | 122300 | 6289405100 | 26000 | 26000 | 26000 | 25950 | 658 |
| 501 | 20230727 | 122200 | 6272302100 | 25950 | 25850 | 26000 | 25850 | 4568 |
| 502 | 20230727 | 122100 | 6154004300 | 25800 | 25800 | 25850 | 25800 | 225 |
| 503 | 20230727 | 122000 | 6148196500 | 25800 | 25800 | 25850 | 25750 | 478 |
| 504 | 20230727 | 121900 | 6135872200 | 25750 | 25900 | 25900 | 25750 | 1496 |
| 505 | 20230727 | 121800 | 6097276200 | 25900 | 25900 | 25900 | 25850 | 105 |
| 506 | 20230727 | 121700 | 6094557200 | 25900 | 25850 | 25900 | 25850 | 145 |
| 507 | 20230727 | 121600 | 6090803500 | 25900 | 25800 | 25900 | 25750 | 207 |
| 508 | 20230727 | 121500 | 6085459450 | 25750 | 25800 | 25850 | 25750 | 1266 |
| 509 | 20230727 | 121400 | 6052781950 | 25800 | 25750 | 25850 | 25700 | 1036 |
| 510 | 20230727 | 121300 | 6026123800 | 25750 | 25900 | 25900 | 25750 | 2352 |
| 511 | 20230727 | 121200 | 5965447750 | 25900 | 25850 | 25900 | 25850 | 572 |
| 512 | 20230727 | 121100 | 5950657500 | 25900 | 25900 | 25950 | 25900 | 1355 |
| 513 | 20230727 | 121000 | 5915556800 | 25950 | 26000 | 26000 | 25950 | 404 |
| 514 | 20230727 | 120900 | 5905071050 | 25900 | 25950 | 26000 | 25900 | 85 |
| 515 | 20230727 | 120800 | 5902865000 | 26000 | 26000 | 26000 | 25950 | 203 |
| 516 | 20230727 | 120700 | 5897588650 | 26000 | 25950 | 26000 | 25950 | 447 |
| 517 | 20230727 | 120600 | 5885985850 | 25950 | 26000 | 26000 | 25950 | 147 |
| 518 | 20230727 | 120500 | 5882166400 | 26000 | 26000 | 26000 | 26000 | 364 |
| 519 | 20230727 | 120400 | 5872702400 | 25950 | 25950 | 26000 | 25900 | 41 |
| 520 | 20230727 | 120300 | 5871638900 | 26000 | 26000 | 26000 | 25900 | 1230 |
| 521 | 20230727 | 120200 | 5839727250 | 26000 | 26050 | 26050 | 26000 | 24 |
| 522 | 20230727 | 120100 | 5839103100 | 26050 | 26050 | 26050 | 26000 | 658 |
| 523 | 20230727 | 120000 | 5821991100 | 26000 | 26050 | 26050 | 26000 | 399 |
| 524 | 20230727 | 115900 | 5811599700 | 26050 | 26050 | 26050 | 26050 | 8 |
| 525 | 20230727 | 115800 | 5811391300 | 26150 | 26000 | 26150 | 26000 | 147 |
| 526 | 20230727 | 115700 | 5807554750 | 26000 | 26000 | 26000 | 26000 | 28 |
| 527 | 20230727 | 115600 | 5806826750 | 26000 | 26050 | 26100 | 25950 | 333 |
| 528 | 20230727 | 115500 | 5798159900 | 26000 | 25950 | 26000 | 25950 | 246 |
| 529 | 20230727 | 115400 | 5791774450 | 25950 | 26050 | 26100 | 25950 | 546 |
| 530 | 20230727 | 115300 | 5777580100 | 26050 | 25950 | 26050 | 25950 | 528 |
| 531 | 20230727 | 115200 | 5763848700 | 25950 | 26000 | 26050 | 25950 | 999 |
| 532 | 20230727 | 115100 | 5737904700 | 26000 | 26050 | 26050 | 26000 | 753 |
| 533 | 20230727 | 115000 | 5718302600 | 26100 | 26150 | 26150 | 26100 | 75 |
| 534 | 20230727 | 114900 | 5716345000 | 26050 | 26150 | 26150 | 26050 | 125 |
| 535 | 20230727 | 114800 | 5713086000 | 26150 | 26200 | 26200 | 26150 | 292 |
| 536 | 20230727 | 114700 | 5705444550 | 26250 | 26200 | 26250 | 26200 | 201 |
| 537 | 20230727 | 114600 | 5700170900 | 26300 | 26100 | 26300 | 26000 | 1200 |
| 538 | 20230727 | 114500 | 5668799800 | 26100 | 26100 | 26150 | 26000 | 1036 |
| 539 | 20230727 | 114400 | 5641782300 | 26100 | 26250 | 26300 | 26100 | 1425 |
| 540 | 20230727 | 114300 | 5604479500 | 26250 | 26300 | 26350 | 26250 | 403 |
| 541 | 20230727 | 114200 | 5593880400 | 26300 | 26400 | 26450 | 26300 | 1011 |
| 542 | 20230727 | 114100 | 5567191950 | 26400 | 26350 | 26450 | 26350 | 1122 |
| 543 | 20230727 | 114000 | 5537561000 | 26350 | 26350 | 26400 | 26350 | 650 |
| 544 | 20230727 | 113900 | 5520408650 | 26350 | 26350 | 26350 | 26300 | 381 |
| 545 | 20230727 | 113800 | 5510377150 | 26350 | 26400 | 26400 | 26300 | 1204 |
| 546 | 20230727 | 113700 | 5478677050 | 26350 | 26350 | 26400 | 26350 | 408 |
| 547 | 20230727 | 113600 | 5467918200 | 26350 | 26300 | 26350 | 26250 | 1710 |
| 548 | 20230727 | 113500 | 5422949200 | 26350 | 26400 | 26400 | 26350 | 1063 |
| 549 | 20230727 | 113400 | 5394921100 | 26400 | 26200 | 26400 | 26200 | 3950 |
| 550 | 20230727 | 113300 | 5290872050 | 26200 | 26100 | 26200 | 26000 | 2033 |
| 551 | 20230727 | 113200 | 5237913550 | 26100 | 26250 | 26250 | 26050 | 2365 |
| 552 | 20230727 | 113100 | 5176042500 | 26200 | 26200 | 26300 | 26150 | 900 |
| 553 | 20230727 | 113000 | 5152441200 | 26200 | 26250 | 26300 | 26200 | 876 |
| 554 | 20230727 | 112900 | 5129453350 | 26300 | 26350 | 26400 | 26250 | 881 |
| 555 | 20230727 | 112800 | 5106268950 | 26350 | 26300 | 26350 | 26300 | 657 |
| 556 | 20230727 | 112700 | 5088967150 | 26350 | 26450 | 26450 | 26350 | 1044 |
| 557 | 20230727 | 112600 | 5061383150 | 26450 | 26450 | 26550 | 26450 | 2736 |
| 558 | 20230727 | 112500 | 4988818300 | 26500 | 26500 | 26550 | 26350 | 2767 |
| 559 | 20230727 | 112400 | 4915565100 | 26500 | 26550 | 26550 | 26450 | 2541 |
| 560 | 20230727 | 112300 | 4848216800 | 26500 | 26450 | 26550 | 26400 | 1439 |
| 561 | 20230727 | 112200 | 4810093450 | 26450 | 26350 | 26450 | 26300 | 1358 |
| 562 | 20230727 | 112100 | 4774307400 | 26350 | 26300 | 26450 | 26300 | 1728 |
| 563 | 20230727 | 112000 | 4728768100 | 26250 | 26200 | 26250 | 26100 | 2396 |
| 564 | 20230727 | 111900 | 4666050500 | 26200 | 26450 | 26450 | 26150 | 4167 |
| 565 | 20230727 | 111800 | 4556429900 | 26450 | 26350 | 26650 | 26300 | 18213 |
| 566 | 20230727 | 111700 | 4074688250 | 26350 | 26300 | 26350 | 26300 | 2403 |
| 567 | 20230727 | 111600 | 4011436000 | 26250 | 26250 | 26300 | 26200 | 3759 |
| 568 | 20230727 | 111500 | 3912623750 | 26250 | 26250 | 26250 | 26200 | 1319 |
| 569 | 20230727 | 111400 | 3878016000 | 26250 | 26300 | 26300 | 26200 | 3882 |
| 570 | 20230727 | 111300 | 3776188100 | 26300 | 26300 | 26300 | 26250 | 1846 |
| 571 | 20230727 | 111200 | 3727670950 | 26300 | 26250 | 26300 | 26250 | 1724 |
| 572 | 20230727 | 111100 | 3682387450 | 26250 | 26250 | 26300 | 26200 | 1512 |
| 573 | 20230727 | 111000 | 3642681150 | 26250 | 26150 | 26250 | 26000 | 2776 |
| 574 | 20230727 | 110900 | 3570061900 | 26150 | 26300 | 26300 | 26150 | 4739 |
| 575 | 20230727 | 110800 | 3445834850 | 26350 | 26300 | 26350 | 26250 | 3468 |
| 576 | 20230727 | 110700 | 3354578450 | 26300 | 26200 | 26300 | 26200 | 2878 |
| 577 | 20230727 | 110600 | 3279064800 | 26200 | 26050 | 26200 | 26050 | 3641 |
| 578 | 20230727 | 110500 | 3183870300 | 26100 | 26000 | 26100 | 26000 | 3274 |
| 579 | 20230727 | 110400 | 3098639050 | 26000 | 26000 | 26000 | 25950 | 890 |
| 580 | 20230727 | 110300 | 3075529850 | 26050 | 26050 | 26050 | 25950 | 1717 |
| 581 | 20230727 | 110200 | 3030917050 | 26000 | 26000 | 26050 | 25950 | 2014 |
| 582 | 20230727 | 110100 | 2978532850 | 26000 | 25950 | 26000 | 25900 | 1962 |
| 583 | 20230727 | 110000 | 2927558050 | 25950 | 25900 | 25950 | 25900 | 1791 |
| 584 | 20230727 | 105900 | 2881088400 | 25900 | 25900 | 25950 | 25850 | 1388 |
| 585 | 20230727 | 105800 | 2845152250 | 25850 | 25900 | 25950 | 25850 | 2854 |
| 586 | 20230727 | 105700 | 2771189400 | 25900 | 25750 | 25900 | 25750 | 2437 |
| 587 | 20230727 | 105600 | 2708223150 | 25700 | 25750 | 25800 | 25650 | 1099 |
| 588 | 20230727 | 105500 | 2679933350 | 25650 | 25550 | 25750 | 25500 | 7993 |
| 589 | 20230727 | 105400 | 2475008850 | 25550 | 25500 | 25550 | 25450 | 654 |
| 590 | 20230727 | 105300 | 2458321400 | 25500 | 25500 | 25550 | 25450 | 382 |
| 591 | 20230727 | 105200 | 2448580600 | 25550 | 25450 | 25550 | 25450 | 770 |
| 592 | 20230727 | 105100 | 2428945900 | 25450 | 25500 | 25550 | 25400 | 655 |
| 593 | 20230727 | 105000 | 2412256950 | 25550 | 25550 | 25600 | 25500 | 1031 |
| 594 | 20230727 | 104900 | 2385914700 | 25550 | 25400 | 25550 | 25400 | 533 |
| 595 | 20230727 | 104800 | 2372333500 | 25350 | 25500 | 25550 | 25350 | 2343 |
| 596 | 20230727 | 104700 | 2312692900 | 25500 | 25500 | 25550 | 25450 | 1422 |
| 597 | 20230727 | 104600 | 2276397950 | 25500 | 25450 | 25500 | 25300 | 2756 |
| 598 | 20230727 | 104500 | 2206297150 | 25400 | 25300 | 25400 | 25300 | 2835 |
| 599 | 20230727 | 104400 | 2134412650 | 25300 | 25300 | 25350 | 25300 | 952 |
| 600 | 20230727 | 104300 | 2110321450 | 25300 | 25250 | 25300 | 25250 | 127 |
| 601 | 20230727 | 104200 | 2107113200 | 25300 | 25250 | 25300 | 25150 | 2965 |
| 602 | 20230727 | 104100 | 2032282250 | 25200 | 25200 | 25250 | 25150 | 943 |
| 603 | 20230727 | 104000 | 2008518300 | 25250 | 25150 | 25250 | 25150 | 1883 |
| 604 | 20230727 | 103900 | 1961096600 | 25100 | 25050 | 25150 | 25000 | 987 |
| 605 | 20230727 | 103800 | 1936331650 | 25050 | 25100 | 25200 | 25050 | 364 |
| 606 | 20230727 | 103700 | 1927197700 | 25150 | 25150 | 25200 | 25100 | 129 |
| 607 | 20230727 | 103600 | 1923953350 | 25150 | 25100 | 25200 | 25100 | 572 |
| 608 | 20230727 | 103500 | 1909584850 | 25150 | 25100 | 25200 | 25100 | 117 |
| 609 | 20230727 | 103400 | 1906642450 | 25100 | 25150 | 25200 | 25050 | 677 |
| 610 | 20230727 | 103300 | 1889639150 | 25150 | 25250 | 25250 | 25150 | 1090 |
| 611 | 20230727 | 103200 | 1862167350 | 25200 | 25200 | 25250 | 25150 | 2791 |
| 612 | 20230727 | 103100 | 1791827900 | 25150 | 25150 | 25200 | 25100 | 1073 |
| 613 | 20230727 | 103000 | 1764843150 | 25100 | 25100 | 25150 | 25050 | 1423 |
| 614 | 20230727 | 102900 | 1729143150 | 25100 | 25050 | 25100 | 25050 | 83 |
| 615 | 20230727 | 102800 | 1727060450 | 25100 | 24950 | 25100 | 24950 | 624 |
| 616 | 20230727 | 102700 | 1711432450 | 25050 | 25050 | 25050 | 24950 | 45 |
| 617 | 20230727 | 102600 | 1710309250 | 25000 | 25000 | 25000 | 25000 | 455 |
| 618 | 20230727 | 102500 | 1698934250 | 24950 | 25050 | 25050 | 24950 | 132 |
| 619 | 20230727 | 102400 | 1695628550 | 24950 | 25000 | 25050 | 24950 | 429 |
| 620 | 20230727 | 102300 | 1684905650 | 25050 | 25000 | 25050 | 25000 | 869 |
| 621 | 20230727 | 102200 | 1663180550 | 24950 | 24900 | 25000 | 24900 | 534 |
| 622 | 20230727 | 102100 | 1649854900 | 24850 | 24800 | 24950 | 24800 | 436 |
| 623 | 20230727 | 102000 | 1638993950 | 24800 | 24800 | 24850 | 24800 | 16 |
| 624 | 20230727 | 101900 | 1638597100 | 24800 | 24850 | 24850 | 24800 | 68 |
| 625 | 20230727 | 101800 | 1636907450 | 24800 | 24800 | 24850 | 24800 | 286 |
| 626 | 20230727 | 101700 | 1629808350 | 24850 | 24800 | 24850 | 24800 | 18 |
| 627 | 20230727 | 101600 | 1629361900 | 24750 | 24800 | 24800 | 24750 | 64 |
| 628 | 20230727 | 101500 | 1627774850 | 24750 | 24600 | 24850 | 24600 | 977 |
| 629 | 20230727 | 101400 | 1603621750 | 24550 | 24650 | 24700 | 24550 | 786 |
| 630 | 20230727 | 101300 | 1584279900 | 24600 | 24700 | 24700 | 24600 | 295 |
| 631 | 20230727 | 101200 | 1577010100 | 24650 | 24700 | 24700 | 24500 | 3074 |
| 632 | 20230727 | 101100 | 1501493100 | 24750 | 24700 | 24750 | 24600 | 223 |
| 633 | 20230727 | 101000 | 1495986150 | 24600 | 24600 | 24700 | 24550 | 227 |
| 634 | 20230727 | 100900 | 1490401450 | 24600 | 24750 | 24750 | 24600 | 2210 |
| 635 | 20230727 | 100800 | 1435986850 | 24650 | 24650 | 24750 | 24650 | 73 |
| 636 | 20230727 | 100700 | 1434184750 | 24650 | 24600 | 24800 | 24600 | 256 |
| 637 | 20230727 | 100600 | 1427863100 | 24700 | 24550 | 24700 | 24500 | 1045 |
| 638 | 20230727 | 100500 | 1402171150 | 24550 | 24500 | 24600 | 24500 | 360 |
| 639 | 20230727 | 100400 | 1393329550 | 24500 | 24650 | 24700 | 24500 | 780 |
| 640 | 20230727 | 100300 | 1374148150 | 24650 | 24800 | 24800 | 24650 | 355 |
| 641 | 20230727 | 100200 | 1365377150 | 24850 | 24750 | 24850 | 24750 | 152 |
| 642 | 20230727 | 100100 | 1361613800 | 24700 | 24800 | 24850 | 24700 | 528 |
| 643 | 20230727 | 100000 | 1348562050 | 24750 | 24850 | 24850 | 24750 | 502 |
| 644 | 20230727 | 095900 | 1336128700 | 24850 | 24850 | 24850 | 24800 | 102 |
| 645 | 20230727 | 095800 | 1333594800 | 24950 | 24950 | 24950 | 24950 | 121 |
| 646 | 20230727 | 095700 | 1330575850 | 24800 | 24750 | 24800 | 24750 | 346 |
| 647 | 20230727 | 095600 | 1322002150 | 24750 | 24700 | 24750 | 24700 | 136 |
| 648 | 20230727 | 095500 | 1318636700 | 24750 | 24700 | 24750 | 24700 | 237 |
| 649 | 20230727 | 095400 | 1312771250 | 24700 | 24700 | 24750 | 24700 | 1059 |
| 650 | 20230727 | 095300 | 1286610250 | 24700 | 24800 | 24800 | 24700 | 445 |
| 651 | 20230727 | 095200 | 1275588250 | 24800 | 24850 | 24850 | 24600 | 3225 |
| 652 | 20230727 | 095100 | 1195871900 | 24800 | 24800 | 24850 | 24800 | 1176 |
| 653 | 20230727 | 095000 | 1166706950 | 24850 | 25000 | 25000 | 24850 | 679 |
| 654 | 20230727 | 094900 | 1149828450 | 24900 | 25050 | 25050 | 24900 | 1011 |
| 655 | 20230727 | 094800 | 1124635700 | 24950 | 25050 | 25050 | 24950 | 478 |
| 656 | 20230727 | 094700 | 1112674300 | 25150 | 25100 | 25150 | 25100 | 71 |
| 657 | 20230727 | 094600 | 1110890200 | 25100 | 25100 | 25100 | 25100 | 264 |
| 658 | 20230727 | 094500 | 1104263800 | 25150 | 25150 | 25150 | 25100 | 287 |
| 659 | 20230727 | 094400 | 1097047150 | 25100 | 25100 | 25150 | 25100 | 234 |
| 660 | 20230727 | 094300 | 1091173200 | 25150 | 25200 | 25250 | 25150 | 982 |
| 661 | 20230727 | 094200 | 1066436450 | 25250 | 25150 | 25250 | 25150 | 488 |
| 662 | 20230727 | 094100 | 1054138800 | 25150 | 25000 | 25150 | 24950 | 1702 |
| 663 | 20230727 | 094000 | 1011471950 | 25000 | 25050 | 25050 | 24950 | 650 |
| 664 | 20230727 | 093900 | 995208050 | 25050 | 25100 | 25100 | 25050 | 206 |
| 665 | 20230727 | 093800 | 990046500 | 25050 | 25000 | 25150 | 25000 | 539 |
| 666 | 20230727 | 093700 | 976543950 | 25000 | 25050 | 25050 | 25000 | 1132 |
| 667 | 20230727 | 093600 | 948243650 | 25000 | 25000 | 25000 | 25000 | 219 |
| 668 | 20230727 | 093500 | 942768650 | 25000 | 25100 | 25100 | 25000 | 326 |
| 669 | 20230727 | 093400 | 934607250 | 25100 | 25150 | 25200 | 25100 | 162 |
| 670 | 20230727 | 093300 | 930530650 | 25200 | 25200 | 25200 | 25100 | 281 |
| 671 | 20230727 | 093200 | 923475850 | 25200 | 25200 | 25250 | 25150 | 958 |
| 672 | 20230727 | 093100 | 899341150 | 25200 | 25100 | 25200 | 25100 | 658 |
| 673 | 20230727 | 093000 | 882784600 | 25150 | 25150 | 25150 | 25100 | 203 |
| 674 | 20230727 | 092900 | 877687800 | 25150 | 25100 | 25200 | 25100 | 704 |
| 675 | 20230727 | 092800 | 859989650 | 25050 | 25000 | 25050 | 24950 | 724 |
| 676 | 20230727 | 092700 | 841868450 | 25000 | 25000 | 25000 | 24950 | 969 |
| 677 | 20230727 | 092600 | 817652450 | 25000 | 25000 | 25000 | 25000 | 277 |
| 678 | 20230727 | 092500 | 810727450 | 25050 | 25050 | 25050 | 25050 | 69 |
| 679 | 20230727 | 092400 | 808999000 | 25050 | 25050 | 25050 | 25000 | 388 |
| 680 | 20230727 | 092300 | 799283600 | 25050 | 25100 | 25150 | 25050 | 7093 |
| 681 | 20230727 | 092200 | 621251400 | 25150 | 25150 | 25200 | 25150 | 485 |
| 682 | 20230727 | 092100 | 609045800 | 25150 | 25150 | 25200 | 25100 | 341 |
| 683 | 20230727 | 092000 | 600469750 | 25200 | 25200 | 25200 | 25150 | 1071 |
| 684 | 20230727 | 091900 | 573533050 | 25200 | 25100 | 25200 | 25100 | 721 |
| 685 | 20230727 | 091800 | 555376350 | 25100 | 25100 | 25150 | 25100 | 141 |
| 686 | 20230727 | 091700 | 551836300 | 25100 | 25250 | 25250 | 25100 | 581 |
| 687 | 20230727 | 091600 | 537194050 | 25250 | 25200 | 25250 | 25150 | 1774 |
| 688 | 20230727 | 091500 | 492485800 | 25150 | 25050 | 25150 | 25050 | 895 |
| 689 | 20230727 | 091400 | 470010100 | 25050 | 24900 | 25050 | 24900 | 1562 |
| 690 | 20230727 | 091300 | 431021550 | 24950 | 24950 | 24950 | 24950 | 10 |
| 691 | 20230727 | 091200 | 430772050 | 24850 | 25000 | 25000 | 24850 | 147 |
| 692 | 20230727 | 091100 | 427109250 | 24800 | 24950 | 24950 | 24750 | 1866 |
| 693 | 20230727 | 091000 | 380811200 | 24950 | 24850 | 24950 | 24850 | 925 |
| 694 | 20230727 | 090900 | 357762800 | 24900 | 24850 | 24950 | 24750 | 1897 |
| 695 | 20230727 | 090800 | 310634400 | 24850 | 24900 | 24950 | 24850 | 334 |
| 696 | 20230727 | 090700 | 302320000 | 24800 | 24950 | 24950 | 24800 | 494 |
| 697 | 20230727 | 090600 | 290010550 | 24950 | 24950 | 24950 | 24950 | 572 |
| 698 | 20230727 | 090500 | 275739150 | 24850 | 24900 | 24900 | 24850 | 2058 |
| 699 | 20230727 | 090400 | 224523650 | 24950 | 24950 | 25000 | 24950 | 1273 |
| 700 | 20230727 | 090300 | 192716500 | 24950 | 25100 | 25100 | 24950 | 2426 |
| 701 | 20230727 | 090200 | 131984450 | 25050 | 24800 | 25050 | 24800 | 3404 |
| 702 | 20230727 | 090100 | 47168900 | 24800 | 24700 | 24800 | 24600 | 679 |
| 703 | 20230727 | 090000 | 30381300 | 24600 | 24600 | 24700 | 24600 | 1145 |