39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 204700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 3 | 20230726 | 204600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20230726 | 204500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20230726 | 204400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20230726 | 204300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20230726 | 204200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20230726 | 204100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20230726 | 204000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20230726 | 203900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20230726 | 203800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20230726 | 203700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20230726 | 203600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20230726 | 203500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20230726 | 203400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20230726 | 203300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20230726 | 203200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20230726 | 203100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20230726 | 203000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20230726 | 202900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20230726 | 202800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20230726 | 202700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20230726 | 202600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20230726 | 202500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20230726 | 202400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20230726 | 202300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20230726 | 202200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20230726 | 202100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20230726 | 202000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20230726 | 201900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20230726 | 201800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20230726 | 201700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 33 | 20230726 | 201600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20230726 | 201500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20230726 | 201400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20230726 | 201300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20230726 | 201200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20230726 | 201100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20230726 | 201000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20230726 | 200900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20230726 | 200800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20230726 | 200700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20230726 | 200600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20230726 | 200500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20230726 | 200400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20230726 | 200300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20230726 | 200200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20230726 | 200100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20230726 | 200000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20230726 | 195900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20230726 | 195800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20230726 | 195700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20230726 | 195600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20230726 | 195500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20230726 | 195400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20230726 | 195300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20230726 | 195200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20230726 | 195100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20230726 | 195000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20230726 | 194900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20230726 | 194800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20230726 | 194700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 63 | 20230726 | 194600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20230726 | 194500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20230726 | 194400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20230726 | 194300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20230726 | 194200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20230726 | 194100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20230726 | 194000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20230726 | 193900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20230726 | 193800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20230726 | 193700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20230726 | 193600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20230726 | 193500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20230726 | 193400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20230726 | 193300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20230726 | 193200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20230726 | 193100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20230726 | 193000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20230726 | 192900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20230726 | 192800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20230726 | 192700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20230726 | 192600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20230726 | 192500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20230726 | 192400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20230726 | 192300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20230726 | 192200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20230726 | 192100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20230726 | 192000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20230726 | 191900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20230726 | 191800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20230726 | 191700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 93 | 20230726 | 191600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20230726 | 191500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20230726 | 191400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20230726 | 191300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20230726 | 191200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20230726 | 191100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20230726 | 191000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20230726 | 190900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20230726 | 190800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20230726 | 190700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20230726 | 190600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20230726 | 190500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20230726 | 190400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20230726 | 190300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20230726 | 190200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20230726 | 190100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20230726 | 190000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20230726 | 185900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20230726 | 185800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20230726 | 185700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20230726 | 185600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20230726 | 185500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20230726 | 185400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20230726 | 185300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20230726 | 185200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20230726 | 185100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20230726 | 185000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20230726 | 184900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20230726 | 184800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20230726 | 184700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 123 | 20230726 | 184600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20230726 | 184500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20230726 | 184400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20230726 | 184300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20230726 | 184200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20230726 | 184100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20230726 | 184000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20230726 | 183900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20230726 | 183800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20230726 | 183700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20230726 | 183600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20230726 | 183500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20230726 | 183400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20230726 | 183300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20230726 | 183200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20230726 | 183100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20230726 | 183000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20230726 | 182900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20230726 | 182800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20230726 | 182700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20230726 | 182600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20230726 | 182500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20230726 | 182400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20230726 | 182300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20230726 | 182200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20230726 | 182100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20230726 | 182000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20230726 | 181900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20230726 | 181800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20230726 | 181700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 153 | 20230726 | 181600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20230726 | 181500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20230726 | 181400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20230726 | 181300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20230726 | 181200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20230726 | 181100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20230726 | 181000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20230726 | 180900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20230726 | 180800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20230726 | 180700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20230726 | 180600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20230726 | 180500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20230726 | 180400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20230726 | 180300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20230726 | 180200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20230726 | 180100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20230726 | 180000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20230726 | 175900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20230726 | 175800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20230726 | 175700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20230726 | 175600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20230726 | 175500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20230726 | 175400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20230726 | 175300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20230726 | 175200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20230726 | 175100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20230726 | 175000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20230726 | 174900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20230726 | 174800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20230726 | 174700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 183 | 20230726 | 174600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20230726 | 174500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20230726 | 174400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20230726 | 174300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20230726 | 174200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20230726 | 174100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20230726 | 174000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20230726 | 173900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20230726 | 173800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20230726 | 173700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20230726 | 173600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20230726 | 173500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20230726 | 173400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20230726 | 173300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20230726 | 173200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20230726 | 173100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20230726 | 173000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20230726 | 172900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20230726 | 172800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20230726 | 172700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20230726 | 172600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20230726 | 172500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20230726 | 172400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20230726 | 172300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20230726 | 172200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20230726 | 172100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20230726 | 172000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20230726 | 171900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20230726 | 171800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20230726 | 171700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 213 | 20230726 | 171600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20230726 | 171500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 215 | 20230726 | 171400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 216 | 20230726 | 171300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 217 | 20230726 | 171200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 218 | 20230726 | 171100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 219 | 20230726 | 171000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 220 | 20230726 | 170900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 221 | 20230726 | 170800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 222 | 20230726 | 170700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 223 | 20230726 | 170600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 224 | 20230726 | 170500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 225 | 20230726 | 170400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 226 | 20230726 | 170300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 227 | 20230726 | 170200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 228 | 20230726 | 170100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 229 | 20230726 | 170000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 230 | 20230726 | 165900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 231 | 20230726 | 165800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 232 | 20230726 | 165700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 233 | 20230726 | 165600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 234 | 20230726 | 165500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 235 | 20230726 | 165400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 236 | 20230726 | 165300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 237 | 20230726 | 165200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 238 | 20230726 | 165100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 239 | 20230726 | 165000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 240 | 20230726 | 164900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 241 | 20230726 | 164800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 242 | 20230726 | 164700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 243 | 20230726 | 164600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 244 | 20230726 | 164500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 245 | 20230726 | 164400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 246 | 20230726 | 164300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 247 | 20230726 | 164200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 248 | 20230726 | 164100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 249 | 20230726 | 164000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 250 | 20230726 | 163900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 251 | 20230726 | 163800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 252 | 20230726 | 163700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 253 | 20230726 | 163600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 254 | 20230726 | 163500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 255 | 20230726 | 163400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 256 | 20230726 | 163300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 257 | 20230726 | 163200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 258 | 20230726 | 163100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 259 | 20230726 | 163000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 260 | 20230726 | 162900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 261 | 20230726 | 162800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 262 | 20230726 | 162700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 263 | 20230726 | 162600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 264 | 20230726 | 162500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 265 | 20230726 | 162400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 266 | 20230726 | 162300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 267 | 20230726 | 162200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 268 | 20230726 | 162100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 269 | 20230726 | 162000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 270 | 20230726 | 161900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 271 | 20230726 | 161800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 272 | 20230726 | 161700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 273 | 20230726 | 161600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 274 | 20230726 | 161500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 275 | 20230726 | 161400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 276 | 20230726 | 161300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 277 | 20230726 | 161200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 278 | 20230726 | 161100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 279 | 20230726 | 161000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 280 | 20230726 | 160900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 281 | 20230726 | 160800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 282 | 20230726 | 160700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 283 | 20230726 | 160600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 284 | 20230726 | 160500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 285 | 20230726 | 160400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 286 | 20230726 | 160300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 287 | 20230726 | 160200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 288 | 20230726 | 160100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 289 | 20230726 | 160000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 290 | 20230726 | 155900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 291 | 20230726 | 155800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 292 | 20230726 | 155700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 293 | 20230726 | 155600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 294 | 20230726 | 155500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 295 | 20230726 | 155400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 296 | 20230726 | 155300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 297 | 20230726 | 155200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 298 | 20230726 | 155100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 299 | 20230726 | 155000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 300 | 20230726 | 154900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 301 | 20230726 | 154800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 302 | 20230726 | 154700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 303 | 20230726 | 154600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 304 | 20230726 | 154500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 305 | 20230726 | 154400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 306 | 20230726 | 154300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 307 | 20230726 | 154200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 308 | 20230726 | 154100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 309 | 20230726 | 154000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 310 | 20230726 | 153900 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 311 | 20230726 | 153800 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 312 | 20230726 | 153700 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 313 | 20230726 | 153600 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 314 | 20230726 | 153500 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 315 | 20230726 | 153400 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 316 | 20230726 | 153300 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 317 | 20230726 | 153200 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 318 | 20230726 | 153100 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 319 | 20230726 | 153000 | 56599224800 | 45650 | 45650 | 45650 | 45650 | 16029 |
| 320 | 20230726 | 152900 | 55867500950 | 45550 | 45550 | 45550 | 45550 | 0 |
| 321 | 20230726 | 152800 | 55867500950 | 45550 | 45550 | 45550 | 45550 | 0 |
| 322 | 20230726 | 152700 | 55867500950 | 45550 | 45550 | 45550 | 45550 | 0 |
| 323 | 20230726 | 152600 | 55867500950 | 45550 | 45550 | 45550 | 45550 | 0 |
| 324 | 20230726 | 152500 | 55867500950 | 45550 | 45550 | 45550 | 45550 | 0 |
| 325 | 20230726 | 152400 | 55867500950 | 45550 | 45550 | 45550 | 45550 | 0 |
| 326 | 20230726 | 152300 | 55867500950 | 45550 | 45550 | 45550 | 45550 | 0 |
| 327 | 20230726 | 152200 | 55867500950 | 45550 | 45550 | 45550 | 45550 | 0 |
| 328 | 20230726 | 152100 | 55867500950 | 45550 | 45550 | 45550 | 45550 | 0 |
| 329 | 20230726 | 152000 | 55867500950 | 45550 | 45550 | 45550 | 45550 | 0 |
| 330 | 20230726 | 151900 | 55867500950 | 45550 | 45450 | 45550 | 45400 | 1707 |
| 331 | 20230726 | 151800 | 55789804750 | 45500 | 45450 | 45500 | 45350 | 2403 |
| 332 | 20230726 | 151700 | 55680596550 | 45450 | 45450 | 45550 | 45400 | 4347 |
| 333 | 20230726 | 151600 | 55482980300 | 45500 | 45400 | 45500 | 45400 | 1955 |
| 334 | 20230726 | 151500 | 55394106650 | 45400 | 45300 | 45450 | 45250 | 4191 |
| 335 | 20230726 | 151400 | 55203994450 | 45300 | 45100 | 45350 | 45100 | 2575 |
| 336 | 20230726 | 151300 | 55087512750 | 45100 | 44950 | 45100 | 44950 | 2251 |
| 337 | 20230726 | 151200 | 54986137700 | 44950 | 44750 | 44950 | 44450 | 5436 |
| 338 | 20230726 | 151100 | 54743489150 | 44800 | 44400 | 44800 | 44400 | 2148 |
| 339 | 20230726 | 151000 | 54647853850 | 44400 | 44700 | 44700 | 44250 | 6236 |
| 340 | 20230726 | 150900 | 54370213650 | 44700 | 44900 | 44900 | 44650 | 4442 |
| 341 | 20230726 | 150800 | 54171155200 | 44950 | 45050 | 45100 | 44850 | 3459 |
| 342 | 20230726 | 150700 | 54015678050 | 45000 | 45300 | 45300 | 45000 | 4106 |
| 343 | 20230726 | 150600 | 53830329750 | 45250 | 45300 | 45350 | 45200 | 2364 |
| 344 | 20230726 | 150500 | 53723270650 | 45300 | 45300 | 45350 | 45150 | 2740 |
| 345 | 20230726 | 150400 | 53599184250 | 45300 | 45350 | 45350 | 45150 | 1923 |
| 346 | 20230726 | 150300 | 53512080300 | 45350 | 45400 | 45400 | 45300 | 3265 |
| 347 | 20230726 | 150200 | 53363952650 | 45400 | 45400 | 45450 | 45200 | 1517 |
| 348 | 20230726 | 150100 | 53295207750 | 45400 | 45350 | 45450 | 45050 | 3019 |
| 349 | 20230726 | 150000 | 53158358300 | 45350 | 45100 | 45350 | 45100 | 2518 |
| 350 | 20230726 | 145900 | 53044480700 | 45100 | 45300 | 45350 | 45100 | 2981 |
| 351 | 20230726 | 145800 | 52909685100 | 45300 | 45500 | 45500 | 45250 | 1769 |
| 352 | 20230726 | 145700 | 52829335700 | 45500 | 45250 | 45500 | 45200 | 923 |
| 353 | 20230726 | 145600 | 52787505850 | 45250 | 45400 | 45450 | 45250 | 1476 |
| 354 | 20230726 | 145500 | 52720580500 | 45400 | 45550 | 45600 | 45350 | 1542 |
| 355 | 20230726 | 145400 | 52650470350 | 45600 | 45650 | 45650 | 45550 | 1633 |
| 356 | 20230726 | 145300 | 52575992200 | 45600 | 45550 | 45700 | 45550 | 1793 |
| 357 | 20230726 | 145200 | 52494187250 | 45550 | 45450 | 45600 | 45450 | 2101 |
| 358 | 20230726 | 145100 | 52398532050 | 45400 | 45250 | 45400 | 45200 | 2005 |
| 359 | 20230726 | 145000 | 52307655750 | 45250 | 45100 | 45250 | 44950 | 2824 |
| 360 | 20230726 | 144900 | 52180282850 | 45100 | 45250 | 45250 | 45100 | 3619 |
| 361 | 20230726 | 144800 | 52016664100 | 45250 | 45400 | 45450 | 45250 | 2751 |
| 362 | 20230726 | 144700 | 51891881100 | 45400 | 45450 | 45500 | 45350 | 1192 |
| 363 | 20230726 | 144600 | 51837746900 | 45450 | 45500 | 45500 | 45350 | 2674 |
| 364 | 20230726 | 144500 | 51716180650 | 45500 | 45450 | 45550 | 45450 | 2132 |
| 365 | 20230726 | 144400 | 51619195050 | 45450 | 45500 | 45550 | 45450 | 1345 |
| 366 | 20230726 | 144300 | 51557975000 | 45350 | 45450 | 45500 | 45350 | 1556 |
| 367 | 20230726 | 144200 | 51487254650 | 45450 | 45700 | 45700 | 45200 | 4072 |
| 368 | 20230726 | 144100 | 51302053200 | 45700 | 45700 | 45750 | 45650 | 1371 |
| 369 | 20230726 | 144000 | 51239416550 | 45750 | 45400 | 45750 | 45400 | 3306 |
| 370 | 20230726 | 143900 | 51088885700 | 45400 | 45450 | 45500 | 45300 | 2350 |
| 371 | 20230726 | 143800 | 50982155150 | 45450 | 45600 | 45600 | 45400 | 1528 |
| 372 | 20230726 | 143700 | 50912570250 | 45600 | 45800 | 45800 | 45450 | 2837 |
| 373 | 20230726 | 143600 | 50783262850 | 45750 | 45300 | 45800 | 45150 | 3451 |
| 374 | 20230726 | 143500 | 50625766600 | 45150 | 45300 | 45500 | 45150 | 4516 |
| 375 | 20230726 | 143400 | 50420855400 | 45350 | 45150 | 45350 | 45150 | 1121 |
| 376 | 20230726 | 143300 | 50370111100 | 45150 | 45000 | 45150 | 45000 | 1803 |
| 377 | 20230726 | 143200 | 50288826800 | 45000 | 44750 | 45000 | 44700 | 1395 |
| 378 | 20230726 | 143100 | 50226224950 | 44700 | 44800 | 44800 | 44700 | 519 |
| 379 | 20230726 | 143000 | 50203015400 | 44900 | 45050 | 45100 | 44800 | 4151 |
| 380 | 20230726 | 142900 | 50016192400 | 45100 | 45200 | 45200 | 45050 | 1455 |
| 381 | 20230726 | 142800 | 49950522750 | 45200 | 45200 | 45250 | 45150 | 1469 |
| 382 | 20230726 | 142700 | 49884130650 | 45200 | 45100 | 45350 | 45100 | 3678 |
| 383 | 20230726 | 142600 | 49717845500 | 45100 | 44850 | 45100 | 44850 | 2276 |
| 384 | 20230726 | 142500 | 49615369900 | 44850 | 44750 | 44900 | 44750 | 400 |
| 385 | 20230726 | 142400 | 49597445300 | 44700 | 44550 | 44750 | 44550 | 1483 |
| 386 | 20230726 | 142300 | 49531254550 | 44550 | 44450 | 44550 | 44300 | 2322 |
| 387 | 20230726 | 142200 | 49428172800 | 44450 | 44700 | 44700 | 44450 | 2089 |
| 388 | 20230726 | 142100 | 49334990750 | 44750 | 44900 | 44900 | 44650 | 3108 |
| 389 | 20230726 | 142000 | 49196047950 | 44900 | 45000 | 45050 | 44900 | 1140 |
| 390 | 20230726 | 141900 | 49144787750 | 45000 | 45000 | 45150 | 45000 | 2109 |
| 391 | 20230726 | 141800 | 49049812800 | 44950 | 44850 | 45000 | 44800 | 1323 |
| 392 | 20230726 | 141700 | 48990373700 | 44850 | 44600 | 45000 | 44500 | 1447 |
| 393 | 20230726 | 141600 | 48925648500 | 44550 | 44350 | 44550 | 44350 | 1045 |
| 394 | 20230726 | 141500 | 48879210200 | 44550 | 44300 | 44550 | 44300 | 302 |
| 395 | 20230726 | 141400 | 48865805200 | 44300 | 44200 | 44300 | 44150 | 933 |
| 396 | 20230726 | 141300 | 48824560900 | 44150 | 43950 | 44200 | 43950 | 1099 |
| 397 | 20230726 | 141200 | 48776112050 | 43950 | 44100 | 44100 | 43950 | 1941 |
| 398 | 20230726 | 141100 | 48690655600 | 44150 | 44200 | 44200 | 44050 | 3634 |
| 399 | 20230726 | 141000 | 48530411200 | 44150 | 44150 | 44200 | 44100 | 3168 |
| 400 | 20230726 | 140900 | 48390618300 | 44150 | 44200 | 44300 | 44100 | 1206 |
| 401 | 20230726 | 140800 | 48337367900 | 44100 | 44250 | 44300 | 44100 | 4385 |
| 402 | 20230726 | 140700 | 48143765800 | 44250 | 44300 | 44300 | 44100 | 4552 |
| 403 | 20230726 | 140600 | 47942676800 | 44300 | 44300 | 44400 | 44050 | 3081 |
| 404 | 20230726 | 140500 | 47806592550 | 44300 | 44750 | 44850 | 44250 | 3272 |
| 405 | 20230726 | 140400 | 47661043500 | 44800 | 44650 | 44900 | 44500 | 1766 |
| 406 | 20230726 | 140300 | 47582165750 | 44600 | 44450 | 44950 | 44450 | 2716 |
| 407 | 20230726 | 140200 | 47461119750 | 44450 | 44350 | 44600 | 44350 | 1494 |
| 408 | 20230726 | 140100 | 47394681850 | 44350 | 44600 | 44650 | 44300 | 3667 |
| 409 | 20230726 | 140000 | 47231724250 | 44600 | 44400 | 44700 | 44400 | 2872 |
| 410 | 20230726 | 135900 | 47103846650 | 44350 | 44350 | 44350 | 44150 | 2855 |
| 411 | 20230726 | 135800 | 46977556050 | 44100 | 44250 | 44350 | 44100 | 2682 |
| 412 | 20230726 | 135700 | 46859041300 | 44250 | 44200 | 44450 | 44150 | 5056 |
| 413 | 20230726 | 135600 | 46634797650 | 44150 | 43900 | 44300 | 43900 | 1637 |
| 414 | 20230726 | 135500 | 46562636950 | 43900 | 43850 | 44200 | 43700 | 5295 |
| 415 | 20230726 | 135400 | 46330272250 | 43750 | 43900 | 44300 | 43750 | 7438 |
| 416 | 20230726 | 135300 | 46003012600 | 44000 | 44650 | 44650 | 43700 | 20516 |
| 417 | 20230726 | 135200 | 45093683100 | 44700 | 45100 | 45150 | 44650 | 5134 |
| 418 | 20230726 | 135100 | 44863210050 | 45050 | 45200 | 45200 | 45000 | 3460 |
| 419 | 20230726 | 135000 | 44707265950 | 45100 | 45400 | 45400 | 45100 | 8224 |
| 420 | 20230726 | 134900 | 44335633550 | 45400 | 45550 | 45550 | 45350 | 1407 |
| 421 | 20230726 | 134800 | 44271751450 | 45550 | 45500 | 45600 | 45350 | 3450 |
| 422 | 20230726 | 134700 | 44115013500 | 45400 | 45550 | 45550 | 45350 | 851 |
| 423 | 20230726 | 134600 | 44076370750 | 45550 | 45550 | 45600 | 45400 | 1658 |
| 424 | 20230726 | 134500 | 44000907500 | 45550 | 45300 | 45550 | 45200 | 1529 |
| 425 | 20230726 | 134400 | 43931596150 | 45400 | 45550 | 45700 | 45200 | 4574 |
| 426 | 20230726 | 134300 | 43724168600 | 45750 | 45700 | 45950 | 45550 | 3494 |
| 427 | 20230726 | 134200 | 43564256550 | 45700 | 45700 | 45750 | 45550 | 989 |
| 428 | 20230726 | 134100 | 43519136250 | 45700 | 45450 | 45700 | 45450 | 2281 |
| 429 | 20230726 | 134000 | 43415205600 | 45350 | 45450 | 45950 | 45150 | 7908 |
| 430 | 20230726 | 133900 | 43056173100 | 45450 | 45850 | 45900 | 45000 | 10041 |
| 431 | 20230726 | 133800 | 42599543400 | 45850 | 46600 | 47000 | 45850 | 9702 |
| 432 | 20230726 | 133700 | 42150889600 | 46350 | 46900 | 47000 | 46250 | 4659 |
| 433 | 20230726 | 133600 | 41933670150 | 46850 | 47000 | 47200 | 46800 | 5732 |
| 434 | 20230726 | 133500 | 41664379050 | 46950 | 47200 | 47250 | 46850 | 5504 |
| 435 | 20230726 | 133400 | 41405513050 | 47250 | 46800 | 47250 | 46800 | 10902 |
| 436 | 20230726 | 133300 | 40893626450 | 46800 | 46500 | 46850 | 46500 | 5532 |
| 437 | 20230726 | 133200 | 40635688900 | 46500 | 46250 | 46600 | 46200 | 4333 |
| 438 | 20230726 | 133100 | 40434582350 | 46250 | 46400 | 46400 | 46250 | 1071 |
| 439 | 20230726 | 133000 | 40384997050 | 46400 | 46500 | 46500 | 46250 | 5888 |
| 440 | 20230726 | 132900 | 40111707750 | 46450 | 46350 | 46600 | 46350 | 2878 |
| 441 | 20230726 | 132800 | 39977928650 | 46350 | 46250 | 46450 | 46250 | 668 |
| 442 | 20230726 | 132700 | 39946971700 | 46250 | 46150 | 46300 | 46100 | 2500 |
| 443 | 20230726 | 132600 | 39831531700 | 46050 | 46750 | 46800 | 46050 | 5981 |
| 444 | 20230726 | 132500 | 39554155250 | 46700 | 46950 | 47100 | 46500 | 11805 |
| 445 | 20230726 | 132400 | 39000225300 | 46950 | 46100 | 46950 | 46050 | 13404 |
| 446 | 20230726 | 132300 | 38376701650 | 46000 | 46100 | 46150 | 45900 | 9806 |
| 447 | 20230726 | 132200 | 37925286700 | 46050 | 45800 | 46050 | 45800 | 9812 |
| 448 | 20230726 | 132100 | 37474261050 | 45750 | 45750 | 45900 | 45550 | 8236 |
| 449 | 20230726 | 132000 | 37097414500 | 45750 | 45650 | 45750 | 45600 | 5814 |
| 450 | 20230726 | 131900 | 36831819550 | 45700 | 45400 | 45700 | 45400 | 5542 |
| 451 | 20230726 | 131800 | 36579523200 | 45250 | 45150 | 45350 | 45050 | 2012 |
| 452 | 20230726 | 131700 | 36488662000 | 45150 | 45300 | 45350 | 45150 | 860 |
| 453 | 20230726 | 131600 | 36449764750 | 45300 | 45200 | 45400 | 45150 | 3896 |
| 454 | 20230726 | 131500 | 36273360650 | 45200 | 44950 | 45200 | 44950 | 1662 |
| 455 | 20230726 | 131400 | 36198472300 | 45000 | 44800 | 45050 | 44750 | 1523 |
| 456 | 20230726 | 131300 | 36130096700 | 44750 | 44700 | 44800 | 44650 | 604 |
| 457 | 20230726 | 131200 | 36103064300 | 44700 | 44600 | 44750 | 44550 | 387 |
| 458 | 20230726 | 131100 | 36085775950 | 44600 | 44700 | 44700 | 44600 | 417 |
| 459 | 20230726 | 131000 | 36067161600 | 44700 | 44600 | 44750 | 44500 | 1200 |
| 460 | 20230726 | 130900 | 36013655050 | 44550 | 44550 | 44600 | 44500 | 675 |
| 461 | 20230726 | 130800 | 35983587800 | 44550 | 44550 | 44600 | 44500 | 1775 |
| 462 | 20230726 | 130700 | 35904505650 | 44550 | 44550 | 44600 | 44500 | 3260 |
| 463 | 20230726 | 130600 | 35759252600 | 44550 | 44600 | 44650 | 44550 | 1040 |
| 464 | 20230726 | 130500 | 35712906150 | 44600 | 44700 | 44700 | 44550 | 3673 |
| 465 | 20230726 | 130400 | 35548980950 | 44750 | 44800 | 44800 | 44700 | 2510 |
| 466 | 20230726 | 130300 | 35436735150 | 44900 | 44850 | 44900 | 44750 | 743 |
| 467 | 20230726 | 130200 | 35403448750 | 44850 | 44750 | 44850 | 44750 | 2841 |
| 468 | 20230726 | 130100 | 35276270350 | 44750 | 44650 | 44800 | 44650 | 664 |
| 469 | 20230726 | 130000 | 35246576350 | 44650 | 44600 | 44700 | 44550 | 573 |
| 470 | 20230726 | 125900 | 35220987600 | 44550 | 44850 | 44950 | 44500 | 5971 |
| 471 | 20230726 | 125800 | 34954567200 | 44850 | 44800 | 45000 | 44800 | 3712 |
| 472 | 20230726 | 125700 | 34787633700 | 44850 | 44650 | 44850 | 44650 | 1024 |
| 473 | 20230726 | 125600 | 34741811000 | 44600 | 44700 | 44800 | 44600 | 2712 |
| 474 | 20230726 | 125500 | 34620779900 | 44700 | 44700 | 44800 | 44650 | 1111 |
| 475 | 20230726 | 125400 | 34571106150 | 44650 | 44700 | 44850 | 44550 | 3765 |
| 476 | 20230726 | 125300 | 34403101600 | 44700 | 44950 | 44950 | 44700 | 1960 |
| 477 | 20230726 | 125200 | 34315308750 | 44950 | 44950 | 45000 | 44850 | 1194 |
| 478 | 20230726 | 125100 | 34261669350 | 44900 | 44950 | 45000 | 44900 | 283 |
| 479 | 20230726 | 125000 | 34248950300 | 44950 | 44850 | 45000 | 44800 | 2816 |
| 480 | 20230726 | 124900 | 34122593550 | 44850 | 45000 | 45000 | 44850 | 415 |
| 481 | 20230726 | 124800 | 34103961650 | 45000 | 45100 | 45100 | 44850 | 1104 |
| 482 | 20230726 | 124700 | 34054274950 | 45100 | 45050 | 45250 | 45050 | 1472 |
| 483 | 20230726 | 124600 | 33987833050 | 45050 | 44650 | 45150 | 44650 | 3794 |
| 484 | 20230726 | 124500 | 33817228600 | 44650 | 44650 | 44950 | 44650 | 3511 |
| 485 | 20230726 | 124400 | 33660136400 | 44600 | 44700 | 44800 | 44600 | 2651 |
| 486 | 20230726 | 124300 | 33541609100 | 44700 | 44600 | 44750 | 44600 | 1656 |
| 487 | 20230726 | 124200 | 33467664800 | 44600 | 44500 | 44650 | 44500 | 2193 |
| 488 | 20230726 | 124100 | 33369906650 | 44550 | 44700 | 44750 | 44500 | 6193 |
| 489 | 20230726 | 124000 | 33093633600 | 44700 | 44750 | 44750 | 44700 | 1047 |
| 490 | 20230726 | 123900 | 33046794800 | 44800 | 44900 | 44900 | 44750 | 2735 |
| 491 | 20230726 | 123800 | 32924270400 | 44850 | 45000 | 45000 | 44700 | 997 |
| 492 | 20230726 | 123700 | 32879599200 | 45000 | 44800 | 45100 | 44750 | 3918 |
| 493 | 20230726 | 123600 | 32703790350 | 44700 | 44700 | 44900 | 44550 | 5541 |
| 494 | 20230726 | 123500 | 32456345950 | 44650 | 45050 | 45050 | 44650 | 11163 |
| 495 | 20230726 | 123400 | 31954932600 | 45050 | 45050 | 45100 | 45050 | 3135 |
| 496 | 20230726 | 123300 | 31813690500 | 45050 | 45100 | 45100 | 45000 | 3831 |
| 497 | 20230726 | 123200 | 31641109650 | 45050 | 45200 | 45200 | 45000 | 5579 |
| 498 | 20230726 | 123100 | 31389657150 | 45150 | 45350 | 45400 | 45150 | 6530 |
| 499 | 20230726 | 123000 | 31094206400 | 45400 | 45600 | 45600 | 45400 | 8521 |
| 500 | 20230726 | 122900 | 30706607100 | 45550 | 45550 | 45550 | 45550 | 619 |
| 501 | 20230726 | 122800 | 30678411650 | 45550 | 45700 | 45700 | 45550 | 1174 |
| 502 | 20230726 | 122700 | 30624874900 | 45600 | 45700 | 45700 | 45600 | 1222 |
| 503 | 20230726 | 122600 | 30569115950 | 45700 | 45700 | 45700 | 45650 | 407 |
| 504 | 20230726 | 122500 | 30550528300 | 45650 | 45600 | 45650 | 45600 | 657 |
| 505 | 20230726 | 122400 | 30520561850 | 45600 | 45600 | 45650 | 45550 | 1781 |
| 506 | 20230726 | 122300 | 30439358500 | 45550 | 45600 | 45600 | 45550 | 233 |
| 507 | 20230726 | 122200 | 30428745300 | 45550 | 45550 | 45600 | 45550 | 2888 |
| 508 | 20230726 | 122100 | 30297184200 | 45550 | 45600 | 45600 | 45550 | 2085 |
| 509 | 20230726 | 122000 | 30202197450 | 45600 | 45600 | 45600 | 45550 | 442 |
| 510 | 20230726 | 121900 | 30182056900 | 45600 | 45700 | 45700 | 45600 | 652 |
| 511 | 20230726 | 121800 | 30152313150 | 45650 | 45600 | 45650 | 45600 | 2620 |
| 512 | 20230726 | 121700 | 30032815600 | 45600 | 45650 | 45650 | 45600 | 808 |
| 513 | 20230726 | 121600 | 29995953500 | 45650 | 45600 | 45650 | 45600 | 1046 |
| 514 | 20230726 | 121500 | 29948212200 | 45650 | 45600 | 45650 | 45600 | 1366 |
| 515 | 20230726 | 121400 | 29885913300 | 45600 | 45650 | 45650 | 45600 | 380 |
| 516 | 20230726 | 121300 | 29868584950 | 45600 | 45600 | 45650 | 45600 | 453 |
| 517 | 20230726 | 121200 | 29847917350 | 45600 | 45600 | 45600 | 45600 | 1069 |
| 518 | 20230726 | 121100 | 29799170950 | 45600 | 45650 | 45650 | 45600 | 1646 |
| 519 | 20230726 | 121000 | 29724081950 | 45650 | 45700 | 45700 | 45650 | 1236 |
| 520 | 20230726 | 120900 | 29667654250 | 45700 | 45700 | 45750 | 45700 | 193 |
| 521 | 20230726 | 120800 | 29658833200 | 45700 | 45750 | 45750 | 45650 | 680 |
| 522 | 20230726 | 120700 | 29627759650 | 45750 | 45800 | 45850 | 45750 | 611 |
| 523 | 20230726 | 120600 | 29599796550 | 45800 | 45850 | 45850 | 45750 | 208 |
| 524 | 20230726 | 120500 | 29590265550 | 45850 | 45700 | 45850 | 45700 | 768 |
| 525 | 20230726 | 120400 | 29555076150 | 45700 | 45700 | 45700 | 45650 | 2152 |
| 526 | 20230726 | 120300 | 29456744500 | 45700 | 45700 | 45700 | 45650 | 605 |
| 527 | 20230726 | 120200 | 29429118600 | 45650 | 45650 | 45700 | 45650 | 417 |
| 528 | 20230726 | 120100 | 29410076200 | 45650 | 45650 | 45700 | 45650 | 245 |
| 529 | 20230726 | 120000 | 29398891600 | 45650 | 45750 | 45750 | 45650 | 624 |
| 530 | 20230726 | 115900 | 29370394000 | 45750 | 45700 | 45800 | 45650 | 595 |
| 531 | 20230726 | 115800 | 29343210150 | 45700 | 45750 | 45800 | 45650 | 1432 |
| 532 | 20230726 | 115700 | 29277754500 | 45700 | 45750 | 45800 | 45700 | 1481 |
| 533 | 20230726 | 115600 | 29209974650 | 45750 | 45750 | 45800 | 45750 | 763 |
| 534 | 20230726 | 115500 | 29175049750 | 45800 | 45750 | 45850 | 45750 | 825 |
| 535 | 20230726 | 115400 | 29137272450 | 45750 | 45800 | 45800 | 45750 | 1307 |
| 536 | 20230726 | 115300 | 29077468900 | 45800 | 45850 | 45900 | 45750 | 2529 |
| 537 | 20230726 | 115200 | 28961629700 | 45800 | 45850 | 45850 | 45800 | 613 |
| 538 | 20230726 | 115100 | 28933524600 | 45850 | 45900 | 45900 | 45800 | 2335 |
| 539 | 20230726 | 115000 | 28826501150 | 45900 | 46050 | 46050 | 45850 | 644 |
| 540 | 20230726 | 114900 | 28796915000 | 45950 | 45850 | 46100 | 45850 | 531 |
| 541 | 20230726 | 114800 | 28772549400 | 45850 | 45800 | 45850 | 45800 | 868 |
| 542 | 20230726 | 114700 | 28732776250 | 45800 | 45900 | 45900 | 45800 | 1406 |
| 543 | 20230726 | 114600 | 28668334200 | 45900 | 45900 | 45900 | 45800 | 2794 |
| 544 | 20230726 | 114500 | 28540161550 | 45850 | 46100 | 46100 | 45850 | 1700 |
| 545 | 20230726 | 114400 | 28462027750 | 46100 | 46000 | 46100 | 45950 | 1848 |
| 546 | 20230726 | 114300 | 28377004650 | 46000 | 45900 | 46000 | 45900 | 1303 |
| 547 | 20230726 | 114200 | 28317090500 | 45900 | 45900 | 46000 | 45900 | 1116 |
| 548 | 20230726 | 114100 | 28265824750 | 45900 | 45900 | 45900 | 45850 | 1272 |
| 549 | 20230726 | 114000 | 28207458350 | 45950 | 45900 | 45950 | 45750 | 747 |
| 550 | 20230726 | 113900 | 28173197800 | 45900 | 45850 | 45950 | 45750 | 355 |
| 551 | 20230726 | 113800 | 28156922000 | 45800 | 45700 | 45800 | 45700 | 1444 |
| 552 | 20230726 | 113700 | 28090884950 | 45650 | 45700 | 45700 | 45650 | 574 |
| 553 | 20230726 | 113600 | 28064667150 | 45650 | 45650 | 45700 | 45600 | 421 |
| 554 | 20230726 | 113500 | 28045448750 | 45600 | 45650 | 45700 | 45600 | 771 |
| 555 | 20230726 | 113400 | 28010277550 | 45700 | 45650 | 45700 | 45550 | 607 |
| 556 | 20230726 | 113300 | 27982587000 | 45600 | 45600 | 45650 | 45600 | 923 |
| 557 | 20230726 | 113200 | 27940488600 | 45650 | 45700 | 45700 | 45600 | 2617 |
| 558 | 20230726 | 113100 | 27821098950 | 45700 | 45700 | 45750 | 45700 | 844 |
| 559 | 20230726 | 113000 | 27782523850 | 45700 | 45750 | 45800 | 45650 | 677 |
| 560 | 20230726 | 112900 | 27751572650 | 45750 | 45650 | 45800 | 45600 | 1542 |
| 561 | 20230726 | 112800 | 27681093050 | 45600 | 45700 | 45700 | 45600 | 685 |
| 562 | 20230726 | 112700 | 27649821250 | 45700 | 45700 | 45750 | 45600 | 3665 |
| 563 | 20230726 | 112600 | 27482368200 | 45700 | 45800 | 45800 | 45700 | 1141 |
| 564 | 20230726 | 112500 | 27430177650 | 45800 | 45750 | 45800 | 45700 | 675 |
| 565 | 20230726 | 112400 | 27399305550 | 45700 | 45700 | 45750 | 45700 | 845 |
| 566 | 20230726 | 112300 | 27360667500 | 45700 | 45700 | 45750 | 45700 | 596 |
| 567 | 20230726 | 112200 | 27333412400 | 45700 | 45700 | 45750 | 45700 | 2423 |
| 568 | 20230726 | 112100 | 27222664650 | 45700 | 45700 | 45750 | 45650 | 3008 |
| 569 | 20230726 | 112000 | 27085162650 | 45700 | 45700 | 45750 | 45700 | 1319 |
| 570 | 20230726 | 111900 | 27024875750 | 45700 | 45750 | 45750 | 45700 | 1495 |
| 571 | 20230726 | 111800 | 26956501000 | 45750 | 45800 | 45800 | 45750 | 625 |
| 572 | 20230726 | 111700 | 26927899350 | 45750 | 45850 | 45850 | 45750 | 660 |
| 573 | 20230726 | 111600 | 26897662350 | 45850 | 45900 | 45900 | 45750 | 1371 |
| 574 | 20230726 | 111500 | 26834827600 | 45750 | 45850 | 45900 | 45750 | 1666 |
| 575 | 20230726 | 111400 | 26758491400 | 45800 | 45900 | 45950 | 45800 | 1021 |
| 576 | 20230726 | 111300 | 26711671600 | 45850 | 46050 | 46050 | 45850 | 2930 |
| 577 | 20230726 | 111200 | 26577071900 | 46050 | 46000 | 46050 | 45950 | 1393 |
| 578 | 20230726 | 111100 | 26513008800 | 46000 | 46000 | 46150 | 46000 | 1414 |
| 579 | 20230726 | 111000 | 26447892300 | 46000 | 46050 | 46050 | 45950 | 983 |
| 580 | 20230726 | 110900 | 26402680650 | 46050 | 46000 | 46050 | 45950 | 1195 |
| 581 | 20230726 | 110800 | 26347725400 | 45950 | 46050 | 46100 | 45950 | 1307 |
| 582 | 20230726 | 110700 | 26287581300 | 46000 | 46100 | 46200 | 46000 | 1554 |
| 583 | 20230726 | 110600 | 26216029350 | 46050 | 46200 | 46200 | 46050 | 2077 |
| 584 | 20230726 | 110500 | 26120241750 | 46150 | 46350 | 46550 | 46150 | 1017 |
| 585 | 20230726 | 110400 | 26073161200 | 46600 | 46550 | 46600 | 46250 | 2657 |
| 586 | 20230726 | 110300 | 25949832300 | 46600 | 46550 | 46600 | 46500 | 2574 |
| 587 | 20230726 | 110200 | 25829993600 | 46500 | 46450 | 46500 | 46450 | 884 |
| 588 | 20230726 | 110100 | 25788895400 | 46450 | 46400 | 46500 | 46350 | 197 |
| 589 | 20230726 | 110000 | 25779755400 | 46350 | 46300 | 46400 | 46250 | 2122 |
| 590 | 20230726 | 105900 | 25681544950 | 46300 | 46350 | 46350 | 46250 | 451 |
| 591 | 20230726 | 105800 | 25660672650 | 46300 | 46350 | 46350 | 46300 | 465 |
| 592 | 20230726 | 105700 | 25639125800 | 46350 | 46450 | 46600 | 46300 | 1762 |
| 593 | 20230726 | 105600 | 25557410950 | 46550 | 46400 | 46550 | 46350 | 795 |
| 594 | 20230726 | 105500 | 25520519750 | 46400 | 46200 | 46600 | 46000 | 2006 |
| 595 | 20230726 | 105400 | 25427858600 | 46400 | 46350 | 46400 | 46100 | 784 |
| 596 | 20230726 | 105300 | 25391588250 | 46400 | 46350 | 46400 | 46200 | 1195 |
| 597 | 20230726 | 105200 | 25336209450 | 46350 | 46550 | 46550 | 46300 | 2063 |
| 598 | 20230726 | 105100 | 25240496400 | 46550 | 46600 | 46700 | 46500 | 3242 |
| 599 | 20230726 | 105000 | 25089423800 | 46500 | 46250 | 46650 | 46100 | 4959 |
| 600 | 20230726 | 104900 | 24859239500 | 46250 | 46100 | 46250 | 46000 | 4666 |
| 601 | 20230726 | 104800 | 24643835100 | 46150 | 45800 | 46150 | 45700 | 2048 |
| 602 | 20230726 | 104700 | 24549873300 | 45800 | 45850 | 45900 | 45800 | 2347 |
| 603 | 20230726 | 104600 | 24442294400 | 45850 | 45650 | 45900 | 45500 | 9581 |
| 604 | 20230726 | 104500 | 24004793500 | 45650 | 45750 | 45850 | 45550 | 8325 |
| 605 | 20230726 | 104400 | 23624613650 | 45800 | 45700 | 46000 | 45700 | 3881 |
| 606 | 20230726 | 104300 | 23446713550 | 45700 | 46050 | 46100 | 45650 | 12478 |
| 607 | 20230726 | 104200 | 22875001100 | 46050 | 46200 | 46250 | 46050 | 1069 |
| 608 | 20230726 | 104100 | 22825671250 | 46250 | 46100 | 46300 | 46050 | 3412 |
| 609 | 20230726 | 104000 | 22668324900 | 46150 | 46050 | 46300 | 45950 | 4604 |
| 610 | 20230726 | 103900 | 22456305950 | 46050 | 46100 | 46250 | 46000 | 5499 |
| 611 | 20230726 | 103800 | 22202856900 | 46100 | 46250 | 46350 | 46100 | 5354 |
| 612 | 20230726 | 103700 | 21955547450 | 46250 | 46250 | 46300 | 46200 | 1199 |
| 613 | 20230726 | 103600 | 21900079700 | 46250 | 46350 | 46400 | 46200 | 1312 |
| 614 | 20230726 | 103500 | 21839343100 | 46350 | 46350 | 46400 | 46200 | 4130 |
| 615 | 20230726 | 103400 | 21648134950 | 46300 | 46400 | 46500 | 46300 | 4640 |
| 616 | 20230726 | 103300 | 21433100100 | 46300 | 46550 | 46550 | 46300 | 2232 |
| 617 | 20230726 | 103200 | 21329623150 | 46500 | 46500 | 46550 | 46300 | 2632 |
| 618 | 20230726 | 103100 | 21207559650 | 46400 | 46500 | 46600 | 46400 | 2339 |
| 619 | 20230726 | 103000 | 21098950350 | 46550 | 46400 | 46600 | 46350 | 2230 |
| 620 | 20230726 | 102900 | 20995406150 | 46450 | 46400 | 46600 | 46350 | 1603 |
| 621 | 20230726 | 102800 | 20920981500 | 46400 | 46600 | 46650 | 46400 | 2732 |
| 622 | 20230726 | 102700 | 20793797400 | 46650 | 46600 | 46700 | 46450 | 1302 |
| 623 | 20230726 | 102600 | 20733108900 | 46700 | 46700 | 46750 | 46400 | 2629 |
| 624 | 20230726 | 102500 | 20610596150 | 46650 | 46500 | 46700 | 46400 | 3496 |
| 625 | 20230726 | 102400 | 20447835300 | 46500 | 46700 | 46750 | 46200 | 5922 |
| 626 | 20230726 | 102300 | 20172323050 | 46700 | 46800 | 46800 | 46700 | 2819 |
| 627 | 20230726 | 102200 | 20040538200 | 46800 | 46950 | 46950 | 46750 | 1981 |
| 628 | 20230726 | 102100 | 19947745300 | 46950 | 46850 | 47000 | 46800 | 5334 |
| 629 | 20230726 | 102000 | 19697770250 | 46850 | 47000 | 47000 | 46850 | 1503 |
| 630 | 20230726 | 101900 | 19627244950 | 46950 | 47000 | 47000 | 46900 | 2145 |
| 631 | 20230726 | 101800 | 19526527600 | 47000 | 47100 | 47200 | 46950 | 1779 |
| 632 | 20230726 | 101700 | 19442874850 | 47150 | 47000 | 47150 | 47000 | 998 |
| 633 | 20230726 | 101600 | 19395937450 | 47000 | 47000 | 47200 | 46950 | 1248 |
| 634 | 20230726 | 101500 | 19337262950 | 47000 | 47200 | 47250 | 46950 | 3392 |
| 635 | 20230726 | 101400 | 19177456750 | 47150 | 47300 | 47300 | 47150 | 568 |
| 636 | 20230726 | 101300 | 19150648500 | 47300 | 47150 | 47400 | 47150 | 1064 |
| 637 | 20230726 | 101200 | 19100332200 | 47150 | 47100 | 47250 | 46900 | 1809 |
| 638 | 20230726 | 101100 | 19015018350 | 47050 | 47150 | 47150 | 46850 | 4062 |
| 639 | 20230726 | 101000 | 18824183550 | 47150 | 47100 | 47150 | 47100 | 805 |
| 640 | 20230726 | 100900 | 18786258700 | 47050 | 47100 | 47100 | 46950 | 2688 |
| 641 | 20230726 | 100800 | 18659850800 | 47100 | 47050 | 47100 | 47050 | 5267 |
| 642 | 20230726 | 100700 | 18412025550 | 47050 | 47250 | 47250 | 47050 | 2066 |
| 643 | 20230726 | 100600 | 18314636900 | 47200 | 47350 | 47400 | 47150 | 2313 |
| 644 | 20230726 | 100500 | 18205335300 | 47400 | 47550 | 47550 | 47350 | 1156 |
| 645 | 20230726 | 100400 | 18150461250 | 47550 | 47400 | 47600 | 47400 | 7080 |
| 646 | 20230726 | 100300 | 17814351350 | 47450 | 47450 | 47450 | 47300 | 1426 |
| 647 | 20230726 | 100200 | 17746747950 | 47450 | 47650 | 47650 | 47450 | 2695 |
| 648 | 20230726 | 100100 | 17618691950 | 47600 | 47650 | 47700 | 47600 | 1106 |
| 649 | 20230726 | 100000 | 17565991150 | 47650 | 47250 | 47650 | 47200 | 3602 |
| 650 | 20230726 | 095900 | 17395252500 | 47200 | 47300 | 47350 | 47150 | 2299 |
| 651 | 20230726 | 095800 | 17286624700 | 47350 | 47300 | 47350 | 47250 | 1448 |
| 652 | 20230726 | 095700 | 17218163550 | 47500 | 47350 | 47500 | 47300 | 2374 |
| 653 | 20230726 | 095600 | 17105732150 | 47350 | 47100 | 47350 | 47100 | 2597 |
| 654 | 20230726 | 095500 | 16982941350 | 47100 | 47300 | 47300 | 47000 | 5891 |
| 655 | 20230726 | 095400 | 16705160750 | 47250 | 47500 | 47500 | 47250 | 3720 |
| 656 | 20230726 | 095300 | 16528988350 | 47500 | 47600 | 47600 | 47450 | 2095 |
| 657 | 20230726 | 095200 | 16429450850 | 47600 | 47550 | 47600 | 47500 | 1542 |
| 658 | 20230726 | 095100 | 16356096350 | 47500 | 47450 | 47800 | 47400 | 3952 |
| 659 | 20230726 | 095000 | 16167760750 | 47450 | 47750 | 47750 | 47400 | 4217 |
| 660 | 20230726 | 094900 | 15967271850 | 47750 | 47950 | 48000 | 47550 | 2824 |
| 661 | 20230726 | 094800 | 15832275750 | 48000 | 48100 | 48100 | 47900 | 2363 |
| 662 | 20230726 | 094700 | 15718862700 | 48050 | 48000 | 48050 | 47950 | 2586 |
| 663 | 20230726 | 094600 | 15594729850 | 48000 | 48150 | 48150 | 47850 | 2874 |
| 664 | 20230726 | 094500 | 15456847750 | 48150 | 48000 | 48150 | 48000 | 1517 |
| 665 | 20230726 | 094400 | 15383941700 | 48000 | 47950 | 48050 | 47850 | 2488 |
| 666 | 20230726 | 094300 | 15264610350 | 47900 | 47650 | 47900 | 47650 | 2409 |
| 667 | 20230726 | 094200 | 15149525800 | 47650 | 47750 | 47750 | 47500 | 3562 |
| 668 | 20230726 | 094100 | 14980071650 | 47750 | 47800 | 47800 | 47650 | 2189 |
| 669 | 20230726 | 094000 | 14875514950 | 47800 | 48150 | 48200 | 47800 | 5932 |
| 670 | 20230726 | 093900 | 14590773550 | 48200 | 48200 | 48250 | 48150 | 3843 |
| 671 | 20230726 | 093800 | 14405528000 | 48200 | 48450 | 48450 | 48150 | 8860 |
| 672 | 20230726 | 093700 | 13977687600 | 48450 | 48300 | 48450 | 48250 | 7393 |
| 673 | 20230726 | 093600 | 13620322600 | 48300 | 48150 | 48300 | 48100 | 6073 |
| 674 | 20230726 | 093500 | 13327553600 | 48150 | 48150 | 48150 | 48050 | 3323 |
| 675 | 20230726 | 093400 | 13167735600 | 48150 | 48100 | 48150 | 48000 | 7039 |
| 676 | 20230726 | 093300 | 12829316600 | 48050 | 47950 | 48100 | 47850 | 9210 |
| 677 | 20230726 | 093200 | 12387340450 | 47950 | 47500 | 47950 | 47400 | 3861 |
| 678 | 20230726 | 093100 | 12203200250 | 47400 | 47700 | 47700 | 47350 | 3246 |
| 679 | 20230726 | 093000 | 12049082050 | 47700 | 47500 | 47700 | 47500 | 3368 |
| 680 | 20230726 | 092900 | 11888762850 | 47500 | 48000 | 48050 | 47500 | 6865 |
| 681 | 20230726 | 092800 | 11560390550 | 48000 | 47400 | 48000 | 47350 | 10488 |
| 682 | 20230726 | 092700 | 11060070750 | 47400 | 47300 | 47400 | 47250 | 1950 |
| 683 | 20230726 | 092600 | 10967801800 | 47250 | 47000 | 47450 | 46950 | 2271 |
| 684 | 20230726 | 092500 | 10860738350 | 46950 | 47200 | 47250 | 46900 | 9584 |
| 685 | 20230726 | 092400 | 10409784650 | 47250 | 47400 | 47450 | 47250 | 3361 |
| 686 | 20230726 | 092300 | 10250571550 | 47450 | 47700 | 47750 | 47400 | 3132 |
| 687 | 20230726 | 092200 | 10101905500 | 47750 | 47400 | 47800 | 47350 | 3897 |
| 688 | 20230726 | 092100 | 9916534700 | 47400 | 47550 | 47650 | 47400 | 1897 |
| 689 | 20230726 | 092000 | 9826437050 | 47650 | 47850 | 47850 | 47500 | 3218 |
| 690 | 20230726 | 091900 | 9673226400 | 47850 | 47900 | 48000 | 47750 | 2769 |
| 691 | 20230726 | 091800 | 9540531750 | 47900 | 47650 | 47950 | 47550 | 4345 |
| 692 | 20230726 | 091700 | 9333194450 | 47650 | 47750 | 47750 | 47500 | 3718 |
| 693 | 20230726 | 091600 | 9156158550 | 47700 | 48000 | 48000 | 47700 | 9006 |
| 694 | 20230726 | 091500 | 8725492400 | 48000 | 48200 | 48250 | 47950 | 9721 |
| 695 | 20230726 | 091400 | 8258191750 | 48150 | 48000 | 48300 | 47850 | 23425 |
| 696 | 20230726 | 091300 | 7132623950 | 48150 | 47750 | 48150 | 47700 | 21708 |
| 697 | 20230726 | 091200 | 6093085600 | 47800 | 47300 | 47850 | 47300 | 12551 |
| 698 | 20230726 | 091100 | 5495571900 | 47350 | 47100 | 47350 | 47050 | 8731 |
| 699 | 20230726 | 091000 | 5083079000 | 47100 | 46650 | 47150 | 46550 | 5517 |
| 700 | 20230726 | 090900 | 4824177500 | 46650 | 45900 | 46800 | 45850 | 7411 |
| 701 | 20230726 | 090800 | 4480366300 | 45850 | 45950 | 46050 | 45700 | 18428 |
| 702 | 20230726 | 090700 | 3636094150 | 45950 | 46300 | 46300 | 45950 | 12112 |
| 703 | 20230726 | 090600 | 3078055600 | 46300 | 46500 | 46750 | 46250 | 7121 |
| 704 | 20230726 | 090500 | 2747504550 | 46500 | 46350 | 46800 | 46350 | 4887 |
| 705 | 20230726 | 090400 | 2520215400 | 46350 | 46350 | 46500 | 46300 | 6065 |
| 706 | 20230726 | 090300 | 2239036450 | 46350 | 46350 | 46500 | 46100 | 7158 |
| 707 | 20230726 | 090200 | 1907472850 | 46300 | 46650 | 46650 | 46250 | 13955 |
| 708 | 20230726 | 090100 | 1258758700 | 46650 | 47000 | 47100 | 46650 | 7043 |
| 709 | 20230726 | 090000 | 928538800 | 47100 | 47050 | 47100 | 46900 | 18078 |