38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 204400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 3 | 20230726 | 204300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20230726 | 204200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20230726 | 204100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20230726 | 204000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20230726 | 203900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20230726 | 203800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20230726 | 203700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20230726 | 203600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20230726 | 203500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20230726 | 203400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20230726 | 203300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20230726 | 203200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20230726 | 203100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20230726 | 203000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20230726 | 202900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20230726 | 202800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20230726 | 202700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20230726 | 202600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20230726 | 202500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20230726 | 202400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20230726 | 202300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20230726 | 202200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20230726 | 202100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20230726 | 202000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20230726 | 201900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20230726 | 201800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20230726 | 201700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20230726 | 201600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20230726 | 201500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20230726 | 201400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 33 | 20230726 | 201300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20230726 | 201200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20230726 | 201100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20230726 | 201000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20230726 | 200900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20230726 | 200800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20230726 | 200700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20230726 | 200600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20230726 | 200500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20230726 | 200400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20230726 | 200300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20230726 | 200200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20230726 | 200100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20230726 | 200000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20230726 | 195900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20230726 | 195800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20230726 | 195700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20230726 | 195600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20230726 | 195500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20230726 | 195400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20230726 | 195300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20230726 | 195200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20230726 | 195100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20230726 | 195000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20230726 | 194900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20230726 | 194800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20230726 | 194700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20230726 | 194600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20230726 | 194500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20230726 | 194400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 63 | 20230726 | 194300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20230726 | 194200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20230726 | 194100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20230726 | 194000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20230726 | 193900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20230726 | 193800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20230726 | 193700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20230726 | 193600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20230726 | 193500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20230726 | 193400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20230726 | 193300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20230726 | 193200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20230726 | 193100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20230726 | 193000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20230726 | 192900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20230726 | 192800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20230726 | 192700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20230726 | 192600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20230726 | 192500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20230726 | 192400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20230726 | 192300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20230726 | 192200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20230726 | 192100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20230726 | 192000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20230726 | 191900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20230726 | 191800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20230726 | 191700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20230726 | 191600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20230726 | 191500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20230726 | 191400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 93 | 20230726 | 191300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20230726 | 191200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20230726 | 191100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20230726 | 191000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20230726 | 190900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20230726 | 190800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20230726 | 190700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20230726 | 190600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20230726 | 190500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20230726 | 190400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20230726 | 190300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20230726 | 190200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20230726 | 190100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20230726 | 190000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20230726 | 185900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20230726 | 185800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20230726 | 185700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20230726 | 185600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20230726 | 185500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20230726 | 185400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20230726 | 185300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20230726 | 185200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20230726 | 185100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20230726 | 185000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20230726 | 184900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20230726 | 184800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20230726 | 184700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20230726 | 184600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20230726 | 184500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20230726 | 184400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 123 | 20230726 | 184300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20230726 | 184200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20230726 | 184100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20230726 | 184000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20230726 | 183900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20230726 | 183800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20230726 | 183700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20230726 | 183600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20230726 | 183500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20230726 | 183400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20230726 | 183300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20230726 | 183200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20230726 | 183100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20230726 | 183000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20230726 | 182900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20230726 | 182800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20230726 | 182700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20230726 | 182600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20230726 | 182500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20230726 | 182400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20230726 | 182300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20230726 | 182200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20230726 | 182100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20230726 | 182000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20230726 | 181900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20230726 | 181800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20230726 | 181700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20230726 | 181600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20230726 | 181500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20230726 | 181400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 153 | 20230726 | 181300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20230726 | 181200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20230726 | 181100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20230726 | 181000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20230726 | 180900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20230726 | 180800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20230726 | 180700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20230726 | 180600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20230726 | 180500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20230726 | 180400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20230726 | 180300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20230726 | 180200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20230726 | 180100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20230726 | 180000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20230726 | 175900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20230726 | 175800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20230726 | 175700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20230726 | 175600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20230726 | 175500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20230726 | 175400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20230726 | 175300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20230726 | 175200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20230726 | 175100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20230726 | 175000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20230726 | 174900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20230726 | 174800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20230726 | 174700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20230726 | 174600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20230726 | 174500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20230726 | 174400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 183 | 20230726 | 174300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20230726 | 174200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20230726 | 174100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20230726 | 174000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20230726 | 173900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20230726 | 173800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20230726 | 173700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20230726 | 173600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20230726 | 173500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20230726 | 173400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20230726 | 173300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20230726 | 173200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20230726 | 173100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20230726 | 173000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20230726 | 172900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20230726 | 172800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20230726 | 172700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20230726 | 172600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20230726 | 172500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20230726 | 172400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20230726 | 172300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20230726 | 172200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20230726 | 172100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20230726 | 172000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20230726 | 171900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20230726 | 171800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20230726 | 171700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20230726 | 171600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20230726 | 171500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20230726 | 171400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 213 | 20230726 | 171300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20230726 | 171200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20230726 | 171100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20230726 | 171000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20230726 | 170900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20230726 | 170800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20230726 | 170700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20230726 | 170600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20230726 | 170500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20230726 | 170400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20230726 | 170300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20230726 | 170200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20230726 | 170100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20230726 | 170000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20230726 | 165900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20230726 | 165800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20230726 | 165700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20230726 | 165600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20230726 | 165500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20230726 | 165400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20230726 | 165300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20230726 | 165200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20230726 | 165100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20230726 | 165000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20230726 | 164900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20230726 | 164800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20230726 | 164700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20230726 | 164600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20230726 | 164500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20230726 | 164400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 243 | 20230726 | 164300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20230726 | 164200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20230726 | 164100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 246 | 20230726 | 164000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 247 | 20230726 | 163900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 248 | 20230726 | 163800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 249 | 20230726 | 163700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20230726 | 163600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 251 | 20230726 | 163500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 252 | 20230726 | 163400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 253 | 20230726 | 163300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 254 | 20230726 | 163200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 255 | 20230726 | 163100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 256 | 20230726 | 163000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 257 | 20230726 | 162900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 258 | 20230726 | 162800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 259 | 20230726 | 162700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 260 | 20230726 | 162600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 261 | 20230726 | 162500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20230726 | 162400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 263 | 20230726 | 162300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 264 | 20230726 | 162200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 265 | 20230726 | 162100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 266 | 20230726 | 162000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 267 | 20230726 | 161900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 268 | 20230726 | 161800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 269 | 20230726 | 161700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 270 | 20230726 | 161600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 271 | 20230726 | 161500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 272 | 20230726 | 161400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 273 | 20230726 | 161300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 274 | 20230726 | 161200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 275 | 20230726 | 161100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 276 | 20230726 | 161000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 277 | 20230726 | 160900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 278 | 20230726 | 160800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 279 | 20230726 | 160700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 280 | 20230726 | 160600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 281 | 20230726 | 160500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 282 | 20230726 | 160400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 283 | 20230726 | 160300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 284 | 20230726 | 160200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 285 | 20230726 | 160100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 286 | 20230726 | 160000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 287 | 20230726 | 155900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 288 | 20230726 | 155800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 289 | 20230726 | 155700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 290 | 20230726 | 155600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 291 | 20230726 | 155500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 292 | 20230726 | 155400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 293 | 20230726 | 155300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 294 | 20230726 | 155200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 295 | 20230726 | 155100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 296 | 20230726 | 155000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 297 | 20230726 | 154900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 298 | 20230726 | 154800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 299 | 20230726 | 154700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 300 | 20230726 | 154600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 301 | 20230726 | 154500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 302 | 20230726 | 154400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 303 | 20230726 | 154300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 304 | 20230726 | 154200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 305 | 20230726 | 154100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 306 | 20230726 | 154000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 307 | 20230726 | 153900 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 308 | 20230726 | 153800 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 309 | 20230726 | 153700 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 310 | 20230726 | 153600 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 311 | 20230726 | 153500 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 312 | 20230726 | 153400 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 313 | 20230726 | 153300 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 314 | 20230726 | 153200 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 315 | 20230726 | 153100 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 0 |
| 316 | 20230726 | 153000 | 17173944350 | 47100 | 47100 | 47100 | 47100 | 7319 |
| 317 | 20230726 | 152900 | 16829219450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 318 | 20230726 | 152800 | 16829219450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 319 | 20230726 | 152700 | 16829219450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 320 | 20230726 | 152600 | 16829219450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 321 | 20230726 | 152500 | 16829219450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 322 | 20230726 | 152400 | 16829219450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 323 | 20230726 | 152300 | 16829219450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 324 | 20230726 | 152200 | 16829219450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 325 | 20230726 | 152100 | 16829219450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 326 | 20230726 | 152000 | 16829219450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 327 | 20230726 | 151900 | 16829219450 | 47100 | 47100 | 47200 | 47050 | 1181 |
| 328 | 20230726 | 151800 | 16773578350 | 47100 | 47050 | 47100 | 47050 | 250 |
| 329 | 20230726 | 151700 | 16761813650 | 47050 | 47100 | 47150 | 47050 | 2505 |
| 330 | 20230726 | 151600 | 16643788050 | 47100 | 47150 | 47200 | 47050 | 792 |
| 331 | 20230726 | 151500 | 16606457500 | 47150 | 47100 | 47250 | 47100 | 763 |
| 332 | 20230726 | 151400 | 16570470300 | 47150 | 47100 | 47250 | 47100 | 862 |
| 333 | 20230726 | 151300 | 16529802050 | 47100 | 47200 | 47250 | 47050 | 1178 |
| 334 | 20230726 | 151200 | 16474180950 | 47250 | 47200 | 47300 | 47150 | 1086 |
| 335 | 20230726 | 151100 | 16422899700 | 47250 | 47200 | 47400 | 47200 | 2181 |
| 336 | 20230726 | 151000 | 16319720350 | 47250 | 47250 | 47250 | 47200 | 479 |
| 337 | 20230726 | 150900 | 16297087800 | 47250 | 47050 | 47250 | 47050 | 2573 |
| 338 | 20230726 | 150800 | 16175850950 | 47050 | 46950 | 47100 | 46950 | 913 |
| 339 | 20230726 | 150700 | 16132902800 | 47000 | 47050 | 47100 | 46950 | 655 |
| 340 | 20230726 | 150600 | 16102123550 | 47100 | 47000 | 47150 | 47000 | 1001 |
| 341 | 20230726 | 150500 | 16054975400 | 47000 | 47000 | 47200 | 46950 | 1370 |
| 342 | 20230726 | 150400 | 15990508450 | 47000 | 47000 | 47000 | 46950 | 195 |
| 343 | 20230726 | 150300 | 15981350650 | 47150 | 46950 | 47150 | 46950 | 574 |
| 344 | 20230726 | 150200 | 15954325150 | 47000 | 47050 | 47100 | 47000 | 493 |
| 345 | 20230726 | 150100 | 15931142100 | 47050 | 47150 | 47150 | 47050 | 195 |
| 346 | 20230726 | 150000 | 15921957950 | 47150 | 47200 | 47300 | 47150 | 1755 |
| 347 | 20230726 | 145900 | 15839015100 | 47200 | 47050 | 47200 | 47050 | 6673 |
| 348 | 20230726 | 145800 | 15524354400 | 47000 | 47050 | 47050 | 47000 | 153 |
| 349 | 20230726 | 145700 | 15517160450 | 47050 | 47000 | 47050 | 47000 | 761 |
| 350 | 20230726 | 145600 | 15481390150 | 47000 | 47000 | 47000 | 46900 | 121 |
| 351 | 20230726 | 145500 | 15475707550 | 47000 | 46950 | 47000 | 46900 | 789 |
| 352 | 20230726 | 145400 | 15438662400 | 46950 | 46900 | 46950 | 46900 | 416 |
| 353 | 20230726 | 145300 | 15419144100 | 46900 | 46950 | 46950 | 46850 | 498 |
| 354 | 20230726 | 145200 | 15395802450 | 46950 | 46950 | 46950 | 46900 | 196 |
| 355 | 20230726 | 145100 | 15386605500 | 46900 | 47050 | 47050 | 46900 | 268 |
| 356 | 20230726 | 145000 | 15374017850 | 47050 | 47050 | 47050 | 47050 | 408 |
| 357 | 20230726 | 144900 | 15354821450 | 47100 | 46950 | 47150 | 46900 | 2458 |
| 358 | 20230726 | 144800 | 15239175350 | 47000 | 47050 | 47050 | 47000 | 389 |
| 359 | 20230726 | 144700 | 15220891650 | 47000 | 47000 | 47000 | 47000 | 289 |
| 360 | 20230726 | 144600 | 15207308650 | 47000 | 47050 | 47100 | 47000 | 140 |
| 361 | 20230726 | 144500 | 15200721400 | 47100 | 47000 | 47200 | 47000 | 1883 |
| 362 | 20230726 | 144400 | 15112091950 | 47000 | 46900 | 47000 | 46900 | 1153 |
| 363 | 20230726 | 144300 | 15057965550 | 46900 | 46950 | 46950 | 46850 | 262 |
| 364 | 20230726 | 144200 | 15045687350 | 46950 | 46950 | 46950 | 46850 | 855 |
| 365 | 20230726 | 144100 | 15005589150 | 46950 | 46950 | 46950 | 46950 | 29 |
| 366 | 20230726 | 144000 | 15004227600 | 46900 | 47000 | 47000 | 46900 | 302 |
| 367 | 20230726 | 143900 | 14990048800 | 47000 | 47000 | 47000 | 46950 | 243 |
| 368 | 20230726 | 143800 | 14978637800 | 47000 | 46950 | 47000 | 46900 | 1135 |
| 369 | 20230726 | 143700 | 14925358600 | 46900 | 46800 | 46900 | 46700 | 1489 |
| 370 | 20230726 | 143600 | 14855690300 | 46800 | 46900 | 46900 | 46750 | 379 |
| 371 | 20230726 | 143500 | 14837943350 | 46900 | 46900 | 46900 | 46900 | 53 |
| 372 | 20230726 | 143400 | 14835457650 | 46900 | 46950 | 46950 | 46900 | 345 |
| 373 | 20230726 | 143300 | 14819277100 | 46950 | 46900 | 46950 | 46850 | 580 |
| 374 | 20230726 | 143200 | 14792098050 | 46900 | 47000 | 47000 | 46900 | 191 |
| 375 | 20230726 | 143100 | 14783131500 | 46950 | 46800 | 46950 | 46800 | 1998 |
| 376 | 20230726 | 143000 | 14689440350 | 46750 | 46750 | 46800 | 46750 | 116 |
| 377 | 20230726 | 142900 | 14684015700 | 46750 | 46750 | 46900 | 46700 | 421 |
| 378 | 20230726 | 142800 | 14664342900 | 46750 | 46800 | 46800 | 46750 | 137 |
| 379 | 20230726 | 142700 | 14657936850 | 46800 | 46900 | 46900 | 46800 | 289 |
| 380 | 20230726 | 142600 | 14644409750 | 46900 | 46850 | 46900 | 46850 | 536 |
| 381 | 20230726 | 142500 | 14619294200 | 46750 | 46900 | 46900 | 46700 | 587 |
| 382 | 20230726 | 142400 | 14591821550 | 46900 | 46800 | 46900 | 46750 | 55 |
| 383 | 20230726 | 142300 | 14589243000 | 46850 | 46750 | 46900 | 46750 | 528 |
| 384 | 20230726 | 142200 | 14564522500 | 46850 | 46800 | 46850 | 46750 | 661 |
| 385 | 20230726 | 142100 | 14533573050 | 46750 | 46700 | 46750 | 46700 | 1045 |
| 386 | 20230726 | 142000 | 14484762050 | 46700 | 46850 | 46850 | 46700 | 335 |
| 387 | 20230726 | 141900 | 14469104500 | 46800 | 46850 | 46850 | 46750 | 720 |
| 388 | 20230726 | 141800 | 14435418500 | 46850 | 46900 | 46900 | 46850 | 598 |
| 389 | 20230726 | 141700 | 14407384600 | 46950 | 46950 | 46950 | 46900 | 278 |
| 390 | 20230726 | 141600 | 14394344450 | 46950 | 46950 | 46950 | 46900 | 182 |
| 391 | 20230726 | 141500 | 14385807050 | 46950 | 47000 | 47250 | 46950 | 1033 |
| 392 | 20230726 | 141400 | 14337212050 | 47000 | 46950 | 47000 | 46900 | 230 |
| 393 | 20230726 | 141300 | 14326412400 | 46950 | 47000 | 47000 | 46900 | 472 |
| 394 | 20230726 | 141200 | 14304257900 | 46950 | 46950 | 47000 | 46950 | 39 |
| 395 | 20230726 | 141100 | 14302426750 | 46950 | 47100 | 47150 | 46900 | 910 |
| 396 | 20230726 | 141000 | 14259626100 | 47100 | 47000 | 47250 | 47000 | 1811 |
| 397 | 20230726 | 140900 | 14174421800 | 47000 | 46750 | 47000 | 46750 | 1008 |
| 398 | 20230726 | 140800 | 14127264900 | 46700 | 46700 | 46700 | 46650 | 530 |
| 399 | 20230726 | 140700 | 14102524550 | 46700 | 46750 | 46900 | 46700 | 1061 |
| 400 | 20230726 | 140600 | 14052924400 | 46750 | 46800 | 46900 | 46700 | 2032 |
| 401 | 20230726 | 140500 | 13957759350 | 46700 | 46700 | 46700 | 46600 | 1681 |
| 402 | 20230726 | 140400 | 13879320050 | 46800 | 46650 | 46800 | 46600 | 725 |
| 403 | 20230726 | 140300 | 13845481400 | 46650 | 46750 | 47000 | 46650 | 3287 |
| 404 | 20230726 | 140200 | 13691645800 | 46700 | 47000 | 47000 | 46700 | 3665 |
| 405 | 20230726 | 140100 | 13519864600 | 47000 | 47300 | 47300 | 46950 | 706 |
| 406 | 20230726 | 140000 | 13486681000 | 47300 | 47250 | 47300 | 47000 | 1860 |
| 407 | 20230726 | 135900 | 13399134450 | 47300 | 47450 | 47500 | 47300 | 1375 |
| 408 | 20230726 | 135800 | 13333949650 | 47450 | 47550 | 47550 | 47450 | 1822 |
| 409 | 20230726 | 135700 | 13247331450 | 47550 | 47500 | 47600 | 47450 | 901 |
| 410 | 20230726 | 135600 | 13204501400 | 47500 | 47600 | 47600 | 47500 | 2706 |
| 411 | 20230726 | 135500 | 13075746350 | 47650 | 47600 | 47650 | 47550 | 1573 |
| 412 | 20230726 | 135400 | 13000860550 | 47600 | 47550 | 47600 | 47550 | 879 |
| 413 | 20230726 | 135300 | 12959052650 | 47550 | 47600 | 47650 | 47450 | 2293 |
| 414 | 20230726 | 135200 | 12849938500 | 47600 | 47300 | 47650 | 47300 | 3849 |
| 415 | 20230726 | 135100 | 12667036400 | 47300 | 47050 | 47450 | 47050 | 4958 |
| 416 | 20230726 | 135000 | 12433172750 | 47050 | 46900 | 47100 | 46900 | 555 |
| 417 | 20230726 | 134900 | 12407070300 | 47000 | 46950 | 47050 | 46900 | 566 |
| 418 | 20230726 | 134800 | 12380476400 | 46950 | 46950 | 47100 | 46900 | 935 |
| 419 | 20230726 | 134700 | 12336585500 | 46950 | 47050 | 47150 | 46950 | 356 |
| 420 | 20230726 | 134600 | 12319838150 | 46950 | 47100 | 47150 | 46950 | 1462 |
| 421 | 20230726 | 134500 | 12251089750 | 47100 | 47150 | 47400 | 46950 | 3038 |
| 422 | 20230726 | 134400 | 12107741700 | 47150 | 47000 | 47300 | 46950 | 2839 |
| 423 | 20230726 | 134300 | 11974061450 | 47000 | 47050 | 47100 | 47000 | 424 |
| 424 | 20230726 | 134200 | 11954114200 | 47100 | 47050 | 47100 | 47000 | 1216 |
| 425 | 20230726 | 134100 | 11896902900 | 47000 | 47100 | 47100 | 46800 | 1972 |
| 426 | 20230726 | 134000 | 11804374450 | 47100 | 47200 | 47500 | 47100 | 683 |
| 427 | 20230726 | 133900 | 11772115250 | 47200 | 47450 | 47450 | 47200 | 1175 |
| 428 | 20230726 | 133800 | 11716509450 | 47500 | 47550 | 47800 | 47500 | 3757 |
| 429 | 20230726 | 133700 | 11537534650 | 47500 | 47400 | 47700 | 47400 | 3891 |
| 430 | 20230726 | 133600 | 11352821850 | 47350 | 47250 | 47450 | 47200 | 2500 |
| 431 | 20230726 | 133500 | 11234479100 | 47200 | 47050 | 47300 | 47050 | 3340 |
| 432 | 20230726 | 133400 | 11076750800 | 47050 | 47150 | 47200 | 46950 | 2302 |
| 433 | 20230726 | 133300 | 10968358800 | 47150 | 46800 | 47150 | 46750 | 6590 |
| 434 | 20230726 | 133200 | 10658999900 | 46750 | 46800 | 46800 | 46750 | 283 |
| 435 | 20230726 | 133100 | 10645767300 | 46800 | 46800 | 46800 | 46800 | 115 |
| 436 | 20230726 | 133000 | 10640385300 | 46850 | 46800 | 46850 | 46650 | 1721 |
| 437 | 20230726 | 132900 | 10559917400 | 46800 | 46850 | 46850 | 46800 | 33 |
| 438 | 20230726 | 132800 | 10558371900 | 46850 | 46850 | 46900 | 46850 | 350 |
| 439 | 20230726 | 132700 | 10541974350 | 46750 | 46850 | 46850 | 46750 | 743 |
| 440 | 20230726 | 132600 | 10507188100 | 46850 | 46900 | 46900 | 46850 | 713 |
| 441 | 20230726 | 132500 | 10473761800 | 46900 | 46950 | 46950 | 46900 | 1049 |
| 442 | 20230726 | 132400 | 10424545450 | 46900 | 46700 | 46900 | 46700 | 5489 |
| 443 | 20230726 | 132300 | 10167421500 | 46700 | 46650 | 46700 | 46600 | 934 |
| 444 | 20230726 | 132200 | 10123862200 | 46650 | 46650 | 46650 | 46600 | 545 |
| 445 | 20230726 | 132100 | 10098451450 | 46650 | 46500 | 46650 | 46500 | 631 |
| 446 | 20230726 | 132000 | 10069045500 | 46500 | 46500 | 46500 | 46500 | 382 |
| 447 | 20230726 | 131900 | 10051282500 | 46500 | 46400 | 46500 | 46400 | 1597 |
| 448 | 20230726 | 131800 | 9977155350 | 46400 | 46400 | 46400 | 46350 | 663 |
| 449 | 20230726 | 131700 | 9946402150 | 46350 | 46350 | 46400 | 46300 | 181 |
| 450 | 20230726 | 131600 | 9938012250 | 46350 | 46300 | 46350 | 46250 | 710 |
| 451 | 20230726 | 131500 | 9905138400 | 46300 | 46250 | 46300 | 46250 | 223 |
| 452 | 20230726 | 131400 | 9894823350 | 46250 | 46250 | 46300 | 46250 | 111 |
| 453 | 20230726 | 131300 | 9889686550 | 46250 | 46250 | 46250 | 46200 | 736 |
| 454 | 20230726 | 131200 | 9855676200 | 46250 | 46150 | 46300 | 46150 | 813 |
| 455 | 20230726 | 131100 | 9818103700 | 46150 | 46300 | 46300 | 46100 | 487 |
| 456 | 20230726 | 131000 | 9795633800 | 46300 | 46150 | 46300 | 46100 | 1443 |
| 457 | 20230726 | 130900 | 9729003450 | 46150 | 46100 | 46150 | 46100 | 296 |
| 458 | 20230726 | 130800 | 9715357200 | 46100 | 46100 | 46150 | 46100 | 116 |
| 459 | 20230726 | 130700 | 9710007800 | 46100 | 46150 | 46150 | 46100 | 718 |
| 460 | 20230726 | 130600 | 9676907200 | 46100 | 46200 | 46200 | 46100 | 656 |
| 461 | 20230726 | 130500 | 9646641750 | 46250 | 46200 | 46250 | 46150 | 243 |
| 462 | 20230726 | 130400 | 9635416100 | 46200 | 46250 | 46250 | 46150 | 250 |
| 463 | 20230726 | 130300 | 9623870750 | 46200 | 46200 | 46250 | 46150 | 454 |
| 464 | 20230726 | 130200 | 9602899450 | 46200 | 46150 | 46200 | 46150 | 391 |
| 465 | 20230726 | 130100 | 9584852200 | 46100 | 46150 | 46150 | 46050 | 2332 |
| 466 | 20230726 | 130000 | 9477418150 | 46150 | 46200 | 46250 | 46150 | 1169 |
| 467 | 20230726 | 125900 | 9423437150 | 46250 | 46200 | 46250 | 46200 | 37 |
| 468 | 20230726 | 125800 | 9421726150 | 46200 | 46250 | 46250 | 46200 | 85 |
| 469 | 20230726 | 125700 | 9417798150 | 46250 | 46250 | 46250 | 46200 | 263 |
| 470 | 20230726 | 125600 | 9405641550 | 46200 | 46250 | 46250 | 46200 | 149 |
| 471 | 20230726 | 125500 | 9398757250 | 46250 | 46200 | 46250 | 46200 | 113 |
| 472 | 20230726 | 125400 | 9393535450 | 46250 | 46250 | 46250 | 46250 | 38 |
| 473 | 20230726 | 125300 | 9391777950 | 46250 | 46200 | 46250 | 46150 | 735 |
| 474 | 20230726 | 125200 | 9357822400 | 46250 | 46250 | 46300 | 46200 | 279 |
| 475 | 20230726 | 125100 | 9344923000 | 46250 | 46200 | 46250 | 46150 | 160 |
| 476 | 20230726 | 125000 | 9337531100 | 46200 | 46250 | 46250 | 46200 | 334 |
| 477 | 20230726 | 124900 | 9322098150 | 46300 | 46250 | 46300 | 46200 | 261 |
| 478 | 20230726 | 124800 | 9310027150 | 46250 | 46250 | 46250 | 46200 | 845 |
| 479 | 20230726 | 124700 | 9270972200 | 46300 | 46400 | 46400 | 46300 | 2328 |
| 480 | 20230726 | 124600 | 9163177850 | 46400 | 46400 | 46400 | 46350 | 342 |
| 481 | 20230726 | 124500 | 9147311400 | 46400 | 46450 | 46450 | 46400 | 364 |
| 482 | 20230726 | 124400 | 9130417350 | 46500 | 46500 | 46500 | 46450 | 277 |
| 483 | 20230726 | 124300 | 9117549000 | 46400 | 46400 | 46400 | 46400 | 58 |
| 484 | 20230726 | 124200 | 9114857800 | 46400 | 46250 | 46400 | 46250 | 254 |
| 485 | 20230726 | 124100 | 9103087150 | 46250 | 46250 | 46550 | 46250 | 3549 |
| 486 | 20230726 | 124000 | 8938278000 | 46250 | 46250 | 46250 | 46200 | 377 |
| 487 | 20230726 | 123900 | 8920841850 | 46250 | 46250 | 46300 | 46200 | 1409 |
| 488 | 20230726 | 123800 | 8855723750 | 46250 | 46250 | 46300 | 46250 | 459 |
| 489 | 20230726 | 123700 | 8834493600 | 46350 | 46350 | 46350 | 46250 | 118 |
| 490 | 20230726 | 123600 | 8829032400 | 46350 | 46300 | 46350 | 46200 | 938 |
| 491 | 20230726 | 123500 | 8785635950 | 46250 | 46350 | 46350 | 46250 | 1111 |
| 492 | 20230726 | 123400 | 8734219050 | 46300 | 46450 | 46450 | 46300 | 94 |
| 493 | 20230726 | 123300 | 8729861950 | 46450 | 46350 | 46450 | 46300 | 1473 |
| 494 | 20230726 | 123200 | 8661602500 | 46350 | 46500 | 46500 | 46350 | 636 |
| 495 | 20230726 | 123100 | 8632089150 | 46450 | 46500 | 46500 | 46450 | 1141 |
| 496 | 20230726 | 123000 | 8579088950 | 46500 | 46450 | 46500 | 46450 | 195 |
| 497 | 20230726 | 122900 | 8570030250 | 46450 | 46450 | 46500 | 46450 | 185 |
| 498 | 20230726 | 122800 | 8561434900 | 46450 | 46550 | 46550 | 46450 | 410 |
| 499 | 20230726 | 122700 | 8542364450 | 46500 | 46500 | 46500 | 46500 | 1569 |
| 500 | 20230726 | 122600 | 8469405950 | 46550 | 46550 | 46550 | 46500 | 670 |
| 501 | 20230726 | 122500 | 8438221400 | 46550 | 46550 | 46600 | 46550 | 748 |
| 502 | 20230726 | 122400 | 8403399750 | 46550 | 46550 | 46600 | 46550 | 283 |
| 503 | 20230726 | 122300 | 8390223900 | 46600 | 46600 | 46600 | 46550 | 263 |
| 504 | 20230726 | 122200 | 8377971250 | 46600 | 46600 | 46650 | 46550 | 268 |
| 505 | 20230726 | 122100 | 8365483000 | 46600 | 46650 | 46650 | 46550 | 716 |
| 506 | 20230726 | 122000 | 8332122400 | 46550 | 46600 | 46650 | 46550 | 975 |
| 507 | 20230726 | 121900 | 8286686600 | 46600 | 46650 | 46650 | 46600 | 433 |
| 508 | 20230726 | 121800 | 8266508000 | 46700 | 46650 | 46700 | 46600 | 1730 |
| 509 | 20230726 | 121700 | 8185753900 | 46650 | 46700 | 46700 | 46650 | 162 |
| 510 | 20230726 | 121600 | 8178188750 | 46700 | 46700 | 46700 | 46700 | 89 |
| 511 | 20230726 | 121500 | 8174032450 | 46700 | 46700 | 46700 | 46650 | 53 |
| 512 | 20230726 | 121400 | 8171557600 | 46650 | 46750 | 46750 | 46650 | 433 |
| 513 | 20230726 | 121300 | 8151335950 | 46700 | 46750 | 46750 | 46650 | 111 |
| 514 | 20230726 | 121200 | 8146149350 | 46750 | 46750 | 46750 | 46750 | 15 |
| 515 | 20230726 | 121100 | 8145448100 | 46750 | 46750 | 46750 | 46700 | 364 |
| 516 | 20230726 | 121000 | 8128440750 | 46700 | 46700 | 46700 | 46700 | 603 |
| 517 | 20230726 | 120900 | 8100280650 | 46750 | 46750 | 46800 | 46700 | 464 |
| 518 | 20230726 | 120800 | 8078602700 | 46750 | 46750 | 46800 | 46750 | 27 |
| 519 | 20230726 | 120700 | 8077339800 | 46750 | 46750 | 46750 | 46700 | 257 |
| 520 | 20230726 | 120600 | 8065330050 | 46750 | 46750 | 46750 | 46750 | 52 |
| 521 | 20230726 | 120500 | 8062899050 | 46750 | 46750 | 46750 | 46700 | 183 |
| 522 | 20230726 | 120400 | 8054343950 | 46750 | 46750 | 46750 | 46750 | 205 |
| 523 | 20230726 | 120300 | 8044760200 | 46750 | 46800 | 46800 | 46700 | 209 |
| 524 | 20230726 | 120200 | 8034993400 | 46800 | 46800 | 46800 | 46700 | 132 |
| 525 | 20230726 | 120100 | 8028819500 | 46800 | 46750 | 46800 | 46750 | 376 |
| 526 | 20230726 | 120000 | 8011241450 | 46750 | 46800 | 46800 | 46750 | 224 |
| 527 | 20230726 | 115900 | 8000758900 | 46800 | 46800 | 46800 | 46800 | 97 |
| 528 | 20230726 | 115800 | 7996219300 | 46800 | 46700 | 46800 | 46650 | 520 |
| 529 | 20230726 | 115700 | 7971928450 | 46700 | 46750 | 46750 | 46650 | 158 |
| 530 | 20230726 | 115600 | 7964550850 | 46700 | 46650 | 46800 | 46650 | 262 |
| 531 | 20230726 | 115500 | 7952316650 | 46650 | 46700 | 46800 | 46650 | 893 |
| 532 | 20230726 | 115400 | 7910617500 | 46650 | 46650 | 46700 | 46650 | 364 |
| 533 | 20230726 | 115300 | 7893626800 | 46700 | 46700 | 46750 | 46650 | 216 |
| 534 | 20230726 | 115200 | 7883536800 | 46700 | 46750 | 46750 | 46700 | 175 |
| 535 | 20230726 | 115100 | 7875355750 | 46750 | 46700 | 46750 | 46650 | 268 |
| 536 | 20230726 | 115000 | 7862840400 | 46700 | 46700 | 46750 | 46600 | 799 |
| 537 | 20230726 | 114900 | 7825538950 | 46700 | 46800 | 46800 | 46600 | 332 |
| 538 | 20230726 | 114800 | 7810034850 | 46800 | 46750 | 46800 | 46750 | 40 |
| 539 | 20230726 | 114700 | 7808164600 | 46800 | 46700 | 46800 | 46700 | 290 |
| 540 | 20230726 | 114600 | 7794607000 | 46600 | 46800 | 46800 | 46600 | 527 |
| 541 | 20230726 | 114500 | 7769970350 | 46800 | 46750 | 46800 | 46650 | 671 |
| 542 | 20230726 | 114400 | 7738632900 | 46750 | 46850 | 46850 | 46750 | 580 |
| 543 | 20230726 | 114300 | 7711473800 | 46900 | 46850 | 46900 | 46850 | 28 |
| 544 | 20230726 | 114200 | 7710161250 | 46850 | 46900 | 46900 | 46850 | 216 |
| 545 | 20230726 | 114100 | 7700037200 | 46900 | 46850 | 46900 | 46850 | 804 |
| 546 | 20230726 | 114000 | 7662362250 | 46900 | 46900 | 46900 | 46850 | 73 |
| 547 | 20230726 | 113900 | 7658939000 | 46850 | 46800 | 46850 | 46750 | 784 |
| 548 | 20230726 | 113800 | 7622215750 | 46800 | 46900 | 46900 | 46800 | 76 |
| 549 | 20230726 | 113700 | 7618655500 | 46850 | 46750 | 46900 | 46750 | 1747 |
| 550 | 20230726 | 113600 | 7536882100 | 46750 | 46750 | 46800 | 46750 | 271 |
| 551 | 20230726 | 113500 | 7524212100 | 46750 | 46750 | 46800 | 46750 | 237 |
| 552 | 20230726 | 113400 | 7513131700 | 46700 | 46700 | 46800 | 46700 | 795 |
| 553 | 20230726 | 113300 | 7476000900 | 46700 | 46750 | 46750 | 46700 | 112 |
| 554 | 20230726 | 113200 | 7470765600 | 46750 | 46700 | 46750 | 46650 | 584 |
| 555 | 20230726 | 113100 | 7443465050 | 46650 | 46700 | 46750 | 46650 | 184 |
| 556 | 20230726 | 113000 | 7434877750 | 46750 | 46750 | 46750 | 46700 | 463 |
| 557 | 20230726 | 112900 | 7413239350 | 46750 | 46700 | 46750 | 46650 | 196 |
| 558 | 20230726 | 112800 | 7404084350 | 46700 | 46650 | 46700 | 46650 | 17 |
| 559 | 20230726 | 112700 | 7403290750 | 46700 | 46650 | 46700 | 46650 | 184 |
| 560 | 20230726 | 112600 | 7394698000 | 46700 | 46650 | 46700 | 46550 | 897 |
| 561 | 20230726 | 112500 | 7352876250 | 46650 | 46750 | 46750 | 46650 | 47 |
| 562 | 20230726 | 112400 | 7350682800 | 46650 | 46650 | 46800 | 46650 | 124 |
| 563 | 20230726 | 112300 | 7344895100 | 46800 | 46650 | 46800 | 46550 | 1443 |
| 564 | 20230726 | 112200 | 7277647400 | 46650 | 46700 | 46700 | 46650 | 103 |
| 565 | 20230726 | 112100 | 7272839300 | 46700 | 46750 | 46800 | 46600 | 1494 |
| 566 | 20230726 | 112000 | 7203025800 | 46750 | 46650 | 46750 | 46650 | 4997 |
| 567 | 20230726 | 111900 | 6969855650 | 46550 | 46700 | 46700 | 46550 | 734 |
| 568 | 20230726 | 111800 | 6935622050 | 46700 | 46700 | 46700 | 46700 | 172 |
| 569 | 20230726 | 111700 | 6927589650 | 46700 | 46700 | 46700 | 46650 | 87 |
| 570 | 20230726 | 111600 | 6923526800 | 46700 | 46750 | 46750 | 46700 | 145 |
| 571 | 20230726 | 111500 | 6916751300 | 46750 | 46750 | 46750 | 46750 | 85 |
| 572 | 20230726 | 111400 | 6912777550 | 46600 | 46750 | 46750 | 46600 | 1033 |
| 573 | 20230726 | 111300 | 6864618300 | 46800 | 46800 | 46800 | 46750 | 301 |
| 574 | 20230726 | 111200 | 6850542100 | 46750 | 46800 | 46800 | 46750 | 87 |
| 575 | 20230726 | 111100 | 6846470800 | 46800 | 46750 | 46800 | 46750 | 181 |
| 576 | 20230726 | 111000 | 6838002650 | 46800 | 46750 | 46800 | 46750 | 573 |
| 577 | 20230726 | 110900 | 6811187950 | 46750 | 46600 | 46800 | 46600 | 252 |
| 578 | 20230726 | 110800 | 6799403650 | 46600 | 46550 | 46750 | 46550 | 1582 |
| 579 | 20230726 | 110700 | 6725557650 | 46550 | 46600 | 46650 | 46550 | 619 |
| 580 | 20230726 | 110600 | 6696713950 | 46650 | 46650 | 46650 | 46600 | 1344 |
| 581 | 20230726 | 110500 | 6634018250 | 46600 | 46550 | 46650 | 46550 | 488 |
| 582 | 20230726 | 110400 | 6611273100 | 46600 | 46600 | 46600 | 46550 | 315 |
| 583 | 20230726 | 110300 | 6596596600 | 46550 | 46600 | 46600 | 46550 | 479 |
| 584 | 20230726 | 110200 | 6574285800 | 46550 | 46550 | 46600 | 46550 | 814 |
| 585 | 20230726 | 110100 | 6536385900 | 46550 | 46550 | 46600 | 46500 | 379 |
| 586 | 20230726 | 110000 | 6518742800 | 46550 | 46600 | 46600 | 46550 | 351 |
| 587 | 20230726 | 105900 | 6502402800 | 46550 | 46550 | 46600 | 46550 | 186 |
| 588 | 20230726 | 105800 | 6493743500 | 46550 | 46550 | 46600 | 46500 | 650 |
| 589 | 20230726 | 105700 | 6463485850 | 46550 | 46550 | 46550 | 46500 | 209 |
| 590 | 20230726 | 105600 | 6453757300 | 46550 | 46550 | 46550 | 46500 | 174 |
| 591 | 20230726 | 105500 | 6445657950 | 46550 | 46600 | 46600 | 46550 | 164 |
| 592 | 20230726 | 105400 | 6438018750 | 46600 | 46550 | 46600 | 46500 | 79 |
| 593 | 20230726 | 105300 | 6434341500 | 46500 | 46550 | 46550 | 46500 | 320 |
| 594 | 20230726 | 105200 | 6419448750 | 46550 | 46400 | 46550 | 46400 | 1535 |
| 595 | 20230726 | 105100 | 6348168300 | 46400 | 46350 | 46400 | 46350 | 233 |
| 596 | 20230726 | 105000 | 6337366900 | 46400 | 46250 | 46400 | 46250 | 464 |
| 597 | 20230726 | 104900 | 6315883650 | 46400 | 46350 | 46450 | 46250 | 1149 |
| 598 | 20230726 | 104800 | 6262592250 | 46350 | 46250 | 46350 | 46250 | 1181 |
| 599 | 20230726 | 104700 | 6207902650 | 46250 | 46050 | 46250 | 46050 | 1560 |
| 600 | 20230726 | 104600 | 6135950000 | 46050 | 46100 | 46100 | 46050 | 168 |
| 601 | 20230726 | 104500 | 6128208050 | 46050 | 46050 | 46100 | 46000 | 989 |
| 602 | 20230726 | 104400 | 6082679700 | 46050 | 46000 | 46050 | 46000 | 1501 |
| 603 | 20230726 | 104300 | 6013624950 | 46050 | 46100 | 46100 | 46000 | 1404 |
| 604 | 20230726 | 104200 | 5948980600 | 46100 | 46100 | 46100 | 46050 | 419 |
| 605 | 20230726 | 104100 | 5929667700 | 46150 | 46100 | 46150 | 46100 | 1943 |
| 606 | 20230726 | 104000 | 5840086750 | 46100 | 46100 | 46100 | 46050 | 416 |
| 607 | 20230726 | 103900 | 5820925600 | 46050 | 46050 | 46100 | 46050 | 408 |
| 608 | 20230726 | 103800 | 5802136900 | 46050 | 46100 | 46150 | 46050 | 1441 |
| 609 | 20230726 | 103700 | 5735731950 | 46150 | 46150 | 46200 | 46100 | 985 |
| 610 | 20230726 | 103600 | 5690293600 | 46200 | 46250 | 46250 | 46150 | 3250 |
| 611 | 20230726 | 103500 | 5540134500 | 46250 | 46200 | 46250 | 46200 | 824 |
| 612 | 20230726 | 103400 | 5502058250 | 46200 | 46250 | 46250 | 46200 | 178 |
| 613 | 20230726 | 103300 | 5493827000 | 46200 | 46250 | 46250 | 46200 | 363 |
| 614 | 20230726 | 103200 | 5477047300 | 46250 | 46300 | 46300 | 46250 | 124 |
| 615 | 20230726 | 103100 | 5471310850 | 46300 | 46250 | 46300 | 46250 | 265 |
| 616 | 20230726 | 103000 | 5459050900 | 46250 | 46250 | 46250 | 46200 | 1011 |
| 617 | 20230726 | 102900 | 5412292200 | 46300 | 46300 | 46300 | 46250 | 762 |
| 618 | 20230726 | 102800 | 5377047650 | 46300 | 46300 | 46300 | 46250 | 530 |
| 619 | 20230726 | 102700 | 5352508700 | 46350 | 46300 | 46350 | 46300 | 236 |
| 620 | 20230726 | 102600 | 5341581450 | 46300 | 46300 | 46350 | 46250 | 557 |
| 621 | 20230726 | 102500 | 5315796950 | 46300 | 46350 | 46350 | 46300 | 174 |
| 622 | 20230726 | 102400 | 5307740100 | 46300 | 46200 | 46350 | 46200 | 1217 |
| 623 | 20230726 | 102300 | 5251438900 | 46200 | 46300 | 46300 | 46200 | 1255 |
| 624 | 20230726 | 102200 | 5193398600 | 46250 | 46300 | 46300 | 46250 | 2167 |
| 625 | 20230726 | 102100 | 5093173350 | 46300 | 46350 | 46500 | 46250 | 2537 |
| 626 | 20230726 | 102000 | 4975657800 | 46350 | 46500 | 46500 | 46350 | 56 |
| 627 | 20230726 | 101900 | 4973061000 | 46300 | 46300 | 46500 | 46300 | 159 |
| 628 | 20230726 | 101800 | 4965699100 | 46500 | 46350 | 46500 | 46250 | 894 |
| 629 | 20230726 | 101700 | 4924299300 | 46350 | 46250 | 46350 | 46250 | 1171 |
| 630 | 20230726 | 101600 | 4870090500 | 46250 | 46350 | 46350 | 46200 | 2110 |
| 631 | 20230726 | 101500 | 4772515250 | 46500 | 46350 | 46500 | 46350 | 642 |
| 632 | 20230726 | 101400 | 4742741050 | 46500 | 46550 | 46550 | 46350 | 1074 |
| 633 | 20230726 | 101300 | 4692827300 | 46600 | 46500 | 46600 | 46450 | 663 |
| 634 | 20230726 | 101200 | 4661995050 | 46500 | 46250 | 46500 | 46250 | 1666 |
| 635 | 20230726 | 101100 | 4584707200 | 46300 | 46250 | 46300 | 46250 | 1790 |
| 636 | 20230726 | 101000 | 4501851250 | 46300 | 46250 | 46300 | 46250 | 147 |
| 637 | 20230726 | 100900 | 4495052200 | 46250 | 46250 | 46300 | 46250 | 932 |
| 638 | 20230726 | 100800 | 4451945050 | 46200 | 46200 | 46250 | 46200 | 294 |
| 639 | 20230726 | 100700 | 4438354800 | 46200 | 46250 | 46300 | 46200 | 184 |
| 640 | 20230726 | 100600 | 4429847200 | 46300 | 46200 | 46300 | 46200 | 590 |
| 641 | 20230726 | 100500 | 4402547900 | 46250 | 46300 | 46300 | 46200 | 1244 |
| 642 | 20230726 | 100400 | 4344988200 | 46300 | 46350 | 46350 | 46300 | 1185 |
| 643 | 20230726 | 100300 | 4290100100 | 46350 | 46350 | 46400 | 46350 | 645 |
| 644 | 20230726 | 100200 | 4260204150 | 46350 | 46400 | 46400 | 46350 | 548 |
| 645 | 20230726 | 100100 | 4234792950 | 46400 | 46350 | 46400 | 46350 | 816 |
| 646 | 20230726 | 100000 | 4196964600 | 46350 | 46400 | 46450 | 46350 | 1177 |
| 647 | 20230726 | 095900 | 4142360300 | 46400 | 46350 | 46450 | 46350 | 1016 |
| 648 | 20230726 | 095800 | 4095233900 | 46350 | 46400 | 46400 | 46350 | 1078 |
| 649 | 20230726 | 095700 | 4045247600 | 46350 | 46400 | 46450 | 46350 | 791 |
| 650 | 20230726 | 095600 | 4008538500 | 46400 | 46450 | 46450 | 46350 | 1094 |
| 651 | 20230726 | 095500 | 3957760500 | 46500 | 46350 | 46500 | 46300 | 2174 |
| 652 | 20230726 | 095400 | 3856992700 | 46350 | 46500 | 46500 | 46350 | 3876 |
| 653 | 20230726 | 095300 | 3676928150 | 46550 | 46550 | 46600 | 46500 | 992 |
| 654 | 20230726 | 095200 | 3630752900 | 46550 | 46550 | 46550 | 46500 | 825 |
| 655 | 20230726 | 095100 | 3592360300 | 46550 | 46550 | 46550 | 46500 | 1037 |
| 656 | 20230726 | 095000 | 3544088450 | 46500 | 46600 | 46600 | 46500 | 1224 |
| 657 | 20230726 | 094900 | 3487112500 | 46550 | 46550 | 46600 | 46550 | 373 |
| 658 | 20230726 | 094800 | 3469746650 | 46550 | 46600 | 46600 | 46550 | 685 |
| 659 | 20230726 | 094700 | 3437854500 | 46600 | 46650 | 46650 | 46550 | 2320 |
| 660 | 20230726 | 094600 | 3329741900 | 46650 | 46650 | 46650 | 46600 | 585 |
| 661 | 20230726 | 094500 | 3302456100 | 46650 | 46650 | 46650 | 46600 | 810 |
| 662 | 20230726 | 094400 | 3264670900 | 46650 | 46650 | 46650 | 46650 | 420 |
| 663 | 20230726 | 094300 | 3245077900 | 46700 | 46650 | 46700 | 46650 | 559 |
| 664 | 20230726 | 094200 | 3219000300 | 46650 | 46600 | 46650 | 46600 | 426 |
| 665 | 20230726 | 094100 | 3199137850 | 46650 | 46650 | 46700 | 46650 | 1533 |
| 666 | 20230726 | 094000 | 3127611300 | 46700 | 46700 | 46700 | 46650 | 110 |
| 667 | 20230726 | 093900 | 3122477950 | 46650 | 46750 | 46750 | 46650 | 749 |
| 668 | 20230726 | 093800 | 3087502900 | 46800 | 46900 | 46900 | 46750 | 277 |
| 669 | 20230726 | 093700 | 3074544600 | 46900 | 46900 | 46950 | 46800 | 1509 |
| 670 | 20230726 | 093600 | 3003803700 | 46900 | 46950 | 46950 | 46850 | 453 |
| 671 | 20230726 | 093500 | 2982579850 | 46900 | 47000 | 47000 | 46900 | 1622 |
| 672 | 20230726 | 093400 | 2906461600 | 46950 | 46900 | 47000 | 46850 | 4335 |
| 673 | 20230726 | 093300 | 2702885150 | 46900 | 46950 | 46950 | 46800 | 1142 |
| 674 | 20230726 | 093200 | 2649375650 | 46950 | 46900 | 46950 | 46850 | 668 |
| 675 | 20230726 | 093100 | 2618044950 | 46900 | 46900 | 46950 | 46850 | 2053 |
| 676 | 20230726 | 093000 | 2521755350 | 46850 | 46700 | 46900 | 46700 | 1412 |
| 677 | 20230726 | 092900 | 2455652300 | 46700 | 46700 | 46800 | 46700 | 1048 |
| 678 | 20230726 | 092800 | 2406657250 | 46700 | 46650 | 46700 | 46600 | 976 |
| 679 | 20230726 | 092700 | 2361117700 | 46700 | 46750 | 46750 | 46650 | 680 |
| 680 | 20230726 | 092600 | 2329379050 | 46750 | 46650 | 46750 | 46650 | 363 |
| 681 | 20230726 | 092500 | 2312429150 | 46700 | 46750 | 46750 | 46650 | 1646 |
| 682 | 20230726 | 092400 | 2235605350 | 46750 | 46750 | 46850 | 46650 | 2159 |
| 683 | 20230726 | 092300 | 2134734200 | 46800 | 46900 | 46950 | 46750 | 1096 |
| 684 | 20230726 | 092200 | 2083406700 | 46900 | 46900 | 47000 | 46900 | 603 |
| 685 | 20230726 | 092100 | 2055117300 | 47000 | 46900 | 47000 | 46800 | 1824 |
| 686 | 20230726 | 092000 | 1969668750 | 46900 | 46950 | 47000 | 46900 | 866 |
| 687 | 20230726 | 091900 | 1929041600 | 46950 | 46800 | 47000 | 46750 | 3249 |
| 688 | 20230726 | 091800 | 1776741100 | 46800 | 46750 | 46950 | 46750 | 1275 |
| 689 | 20230726 | 091700 | 1716960000 | 46750 | 46750 | 46800 | 46700 | 723 |
| 690 | 20230726 | 091600 | 1683183450 | 46800 | 46700 | 46850 | 46700 | 317 |
| 691 | 20230726 | 091500 | 1668360550 | 46700 | 46850 | 46950 | 46700 | 708 |
| 692 | 20230726 | 091400 | 1635206900 | 46750 | 46700 | 46900 | 46700 | 1412 |
| 693 | 20230726 | 091300 | 1569079750 | 46700 | 47000 | 47000 | 46700 | 2590 |
| 694 | 20230726 | 091200 | 1447902500 | 47000 | 47000 | 47100 | 46800 | 2759 |
| 695 | 20230726 | 091100 | 1318357200 | 47000 | 46950 | 47200 | 46950 | 1945 |
| 696 | 20230726 | 091000 | 1226887800 | 46950 | 46950 | 47000 | 46900 | 796 |
| 697 | 20230726 | 090900 | 1189515200 | 46950 | 46700 | 47100 | 46650 | 3624 |
| 698 | 20230726 | 090800 | 1019551700 | 46700 | 46700 | 46900 | 46650 | 1908 |
| 699 | 20230726 | 090700 | 930414150 | 46750 | 46750 | 46950 | 46550 | 2338 |
| 700 | 20230726 | 090600 | 821112450 | 46750 | 47200 | 47200 | 46750 | 3112 |
| 701 | 20230726 | 090500 | 674947400 | 47200 | 47350 | 47350 | 47200 | 2219 |
| 702 | 20230726 | 090400 | 570010500 | 47350 | 47400 | 47800 | 47300 | 880 |
| 703 | 20230726 | 090300 | 528287050 | 47600 | 47550 | 47700 | 47300 | 3296 |
| 704 | 20230726 | 090200 | 371609800 | 47400 | 47350 | 47750 | 47250 | 1752 |
| 705 | 20230726 | 090100 | 288633950 | 47350 | 47400 | 47700 | 47250 | 2472 |
| 706 | 20230726 | 090000 | 171311950 | 47250 | 47150 | 47250 | 47100 | 3633 |