35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 194400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 6943 |
| 3 | 20230727 | 194300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20230727 | 194200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20230727 | 194100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20230727 | 194000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20230727 | 193900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20230727 | 193800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20230727 | 193700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20230727 | 193600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20230727 | 193500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20230727 | 193400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20230727 | 193300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20230727 | 193200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20230727 | 193100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20230727 | 193000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20230727 | 192900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20230727 | 192800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20230727 | 192700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20230727 | 192600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20230727 | 192500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20230727 | 192400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20230727 | 192300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20230727 | 192200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20230727 | 192100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20230727 | 192000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20230727 | 191900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20230727 | 191800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20230727 | 191700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20230727 | 191600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20230727 | 191500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20230727 | 191400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 6943 |
| 33 | 20230727 | 191300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20230727 | 191200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20230727 | 191100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20230727 | 191000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20230727 | 190900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20230727 | 190800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20230727 | 190700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20230727 | 190600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20230727 | 190500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20230727 | 190400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20230727 | 190300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20230727 | 190200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20230727 | 190100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20230727 | 190000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20230727 | 185900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20230727 | 185800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20230727 | 185700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20230727 | 185600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20230727 | 185500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20230727 | 185400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20230727 | 185300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20230727 | 185200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20230727 | 185100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20230727 | 185000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20230727 | 184900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20230727 | 184800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20230727 | 184700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20230727 | 184600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20230727 | 184500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20230727 | 184400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 6943 |
| 63 | 20230727 | 184300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20230727 | 184200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20230727 | 184100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20230727 | 184000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20230727 | 183900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20230727 | 183800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20230727 | 183700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20230727 | 183600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20230727 | 183500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20230727 | 183400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20230727 | 183300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20230727 | 183200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20230727 | 183100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20230727 | 183000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20230727 | 182900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20230727 | 182800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20230727 | 182700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20230727 | 182600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20230727 | 182500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20230727 | 182400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20230727 | 182300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20230727 | 182200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20230727 | 182100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20230727 | 182000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20230727 | 181900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20230727 | 181800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20230727 | 181700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20230727 | 181600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20230727 | 181500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20230727 | 181400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 6943 |
| 93 | 20230727 | 181300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20230727 | 181200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20230727 | 181100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20230727 | 181000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20230727 | 180900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20230727 | 180800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20230727 | 180700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20230727 | 180600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20230727 | 180500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20230727 | 180400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20230727 | 180300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20230727 | 180200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20230727 | 180100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20230727 | 180000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20230727 | 175900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20230727 | 175800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20230727 | 175700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20230727 | 175600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20230727 | 175500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20230727 | 175400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20230727 | 175300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20230727 | 175200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20230727 | 175100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20230727 | 175000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20230727 | 174900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20230727 | 174800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20230727 | 174700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20230727 | 174600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20230727 | 174500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20230727 | 174400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 6943 |
| 123 | 20230727 | 174300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20230727 | 174200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20230727 | 174100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20230727 | 174000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20230727 | 173900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20230727 | 173800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20230727 | 173700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20230727 | 173600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20230727 | 173500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20230727 | 173400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20230727 | 173300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20230727 | 173200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20230727 | 173100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20230727 | 173000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20230727 | 172900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20230727 | 172800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20230727 | 172700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20230727 | 172600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20230727 | 172500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20230727 | 172400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20230727 | 172300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20230727 | 172200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20230727 | 172100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20230727 | 172000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20230727 | 171900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20230727 | 171800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20230727 | 171700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20230727 | 171600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20230727 | 171500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20230727 | 171400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 6943 |
| 153 | 20230727 | 171300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20230727 | 171200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20230727 | 171100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20230727 | 171000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20230727 | 170900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20230727 | 170800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20230727 | 170700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20230727 | 170600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20230727 | 170500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20230727 | 170400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20230727 | 170300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20230727 | 170200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20230727 | 170100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20230727 | 170000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20230727 | 165900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20230727 | 165800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20230727 | 165700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20230727 | 165600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20230727 | 165500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20230727 | 165400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20230727 | 165300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20230727 | 165200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20230727 | 165100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20230727 | 165000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20230727 | 164900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20230727 | 164800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20230727 | 164700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20230727 | 164600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20230727 | 164500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20230727 | 164400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 6943 |
| 183 | 20230727 | 164300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20230727 | 164200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20230727 | 164100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20230727 | 164000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20230727 | 163900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20230727 | 163800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20230727 | 163700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20230727 | 163600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20230727 | 163500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20230727 | 163400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20230727 | 163300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20230727 | 163200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20230727 | 163100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20230727 | 163000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20230727 | 162900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20230727 | 162800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20230727 | 162700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20230727 | 162600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20230727 | 162500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20230727 | 162400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20230727 | 162300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20230727 | 162200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20230727 | 162100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20230727 | 162000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20230727 | 161900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 208 | 20230727 | 161800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 209 | 20230727 | 161700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 210 | 20230727 | 161600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 211 | 20230727 | 161500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 212 | 20230727 | 161400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 6943 |
| 213 | 20230727 | 161300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 214 | 20230727 | 161200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 215 | 20230727 | 161100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 216 | 20230727 | 161000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 217 | 20230727 | 160900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 218 | 20230727 | 160800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 219 | 20230727 | 160700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 220 | 20230727 | 160600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 221 | 20230727 | 160500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 222 | 20230727 | 160400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 223 | 20230727 | 160300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 224 | 20230727 | 160200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 225 | 20230727 | 160100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 226 | 20230727 | 160000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 227 | 20230727 | 155900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 228 | 20230727 | 155800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 229 | 20230727 | 155700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 230 | 20230727 | 155600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 231 | 20230727 | 155500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 232 | 20230727 | 155400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 233 | 20230727 | 155300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 234 | 20230727 | 155200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 235 | 20230727 | 155100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 236 | 20230727 | 155000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 237 | 20230727 | 154900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 238 | 20230727 | 154800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 239 | 20230727 | 154700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 240 | 20230727 | 154600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 241 | 20230727 | 154500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 242 | 20230727 | 154400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 6943 |
| 243 | 20230727 | 154300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 244 | 20230727 | 154200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 245 | 20230727 | 154100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 246 | 20230727 | 154000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 247 | 20230727 | 153900 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 248 | 20230727 | 153800 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 249 | 20230727 | 153700 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 250 | 20230727 | 153600 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 251 | 20230727 | 153500 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 252 | 20230727 | 153400 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 253 | 20230727 | 153300 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 254 | 20230727 | 153200 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 255 | 20230727 | 153100 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 256 | 20230727 | 153000 | 20481898800 | 38450 | 38450 | 38450 | 38450 | 6943 |
| 257 | 20230727 | 152900 | 20214940450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 258 | 20230727 | 152800 | 20214940450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 259 | 20230727 | 152700 | 20214940450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 260 | 20230727 | 152600 | 20214940450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 261 | 20230727 | 152500 | 20214940450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 262 | 20230727 | 152400 | 20214940450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 263 | 20230727 | 152300 | 20214940450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 264 | 20230727 | 152200 | 20214940450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 265 | 20230727 | 152100 | 20214940450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 266 | 20230727 | 152000 | 20214940450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 267 | 20230727 | 151900 | 20214940450 | 38400 | 38500 | 38550 | 38400 | 1076 |
| 268 | 20230727 | 151800 | 20173569450 | 38400 | 38500 | 38550 | 38400 | 1567 |
| 269 | 20230727 | 151700 | 20113261750 | 38500 | 38450 | 38500 | 38450 | 1669 |
| 270 | 20230727 | 151600 | 20049049750 | 38500 | 38400 | 38500 | 38350 | 812 |
| 271 | 20230727 | 151500 | 20017849300 | 38400 | 38350 | 38400 | 38300 | 679 |
| 272 | 20230727 | 151400 | 19991795950 | 38300 | 38300 | 38400 | 38300 | 810 |
| 273 | 20230727 | 151300 | 19960739000 | 38300 | 38350 | 38450 | 38250 | 930 |
| 274 | 20230727 | 151200 | 19925108300 | 38300 | 38350 | 38400 | 38250 | 1118 |
| 275 | 20230727 | 151100 | 19882257650 | 38350 | 38500 | 38500 | 38300 | 2512 |
| 276 | 20230727 | 151000 | 19785865050 | 38450 | 38300 | 38500 | 38300 | 935 |
| 277 | 20230727 | 150900 | 19749956650 | 38250 | 38400 | 38500 | 38250 | 6070 |
| 278 | 20230727 | 150800 | 19517289100 | 38400 | 38450 | 38500 | 38350 | 4947 |
| 279 | 20230727 | 150700 | 19327171550 | 38450 | 38450 | 38550 | 38450 | 915 |
| 280 | 20230727 | 150600 | 19291964300 | 38450 | 38500 | 38550 | 38450 | 1211 |
| 281 | 20230727 | 150500 | 19245347400 | 38500 | 38450 | 38550 | 38450 | 1073 |
| 282 | 20230727 | 150400 | 19204061550 | 38500 | 38550 | 38550 | 38450 | 1021 |
| 283 | 20230727 | 150300 | 19164759700 | 38550 | 38500 | 38550 | 38450 | 2023 |
| 284 | 20230727 | 150200 | 19086868700 | 38550 | 38550 | 38600 | 38500 | 947 |
| 285 | 20230727 | 150100 | 19050342950 | 38550 | 38600 | 38600 | 38500 | 458 |
| 286 | 20230727 | 150000 | 19032681000 | 38550 | 38500 | 38600 | 38450 | 2787 |
| 287 | 20230727 | 145900 | 18925245900 | 38500 | 38400 | 38500 | 38400 | 971 |
| 288 | 20230727 | 145800 | 18887905950 | 38500 | 38500 | 38550 | 38400 | 4101 |
| 289 | 20230727 | 145700 | 18730224750 | 38550 | 38600 | 38600 | 38500 | 1115 |
| 290 | 20230727 | 145600 | 18687245400 | 38600 | 38550 | 38650 | 38550 | 752 |
| 291 | 20230727 | 145500 | 18658226850 | 38550 | 38650 | 38650 | 38550 | 929 |
| 292 | 20230727 | 145400 | 18622380000 | 38650 | 38650 | 38700 | 38600 | 709 |
| 293 | 20230727 | 145300 | 18594980400 | 38650 | 38600 | 38700 | 38600 | 1433 |
| 294 | 20230727 | 145200 | 18539597150 | 38600 | 38550 | 38700 | 38550 | 663 |
| 295 | 20230727 | 145100 | 18514005200 | 38600 | 38550 | 38600 | 38500 | 862 |
| 296 | 20230727 | 145000 | 18480775450 | 38600 | 38700 | 38700 | 38550 | 1063 |
| 297 | 20230727 | 144900 | 18439755200 | 38700 | 38550 | 38700 | 38500 | 1257 |
| 298 | 20230727 | 144800 | 18391241950 | 38550 | 38500 | 38550 | 38450 | 1202 |
| 299 | 20230727 | 144700 | 18344961500 | 38500 | 38450 | 38500 | 38450 | 651 |
| 300 | 20230727 | 144600 | 18319911250 | 38450 | 38500 | 38550 | 38450 | 970 |
| 301 | 20230727 | 144500 | 18282606250 | 38500 | 38600 | 38600 | 38450 | 2063 |
| 302 | 20230727 | 144400 | 18203130050 | 38600 | 38600 | 38600 | 38550 | 836 |
| 303 | 20230727 | 144300 | 18170870850 | 38600 | 38600 | 38600 | 38500 | 2489 |
| 304 | 20230727 | 144200 | 18074979550 | 38550 | 38700 | 38700 | 38550 | 1712 |
| 305 | 20230727 | 144100 | 18008871150 | 38650 | 38700 | 38750 | 38650 | 2093 |
| 306 | 20230727 | 144000 | 17927910700 | 38750 | 38700 | 38750 | 38700 | 1998 |
| 307 | 20230727 | 143900 | 17850573150 | 38700 | 38750 | 38800 | 38700 | 2989 |
| 308 | 20230727 | 143800 | 17734800050 | 38800 | 38900 | 38900 | 38800 | 4453 |
| 309 | 20230727 | 143700 | 17561961750 | 38900 | 38900 | 38900 | 38850 | 731 |
| 310 | 20230727 | 143600 | 17533550850 | 38900 | 38950 | 38950 | 38850 | 1627 |
| 311 | 20230727 | 143500 | 17470247450 | 38950 | 39000 | 39000 | 38900 | 615 |
| 312 | 20230727 | 143400 | 17446302300 | 39000 | 39000 | 39000 | 38850 | 1918 |
| 313 | 20230727 | 143300 | 17371652150 | 38950 | 38850 | 39000 | 38850 | 1453 |
| 314 | 20230727 | 143200 | 17315093000 | 38900 | 39000 | 39050 | 38850 | 3118 |
| 315 | 20230727 | 143100 | 17193732200 | 39000 | 38950 | 39050 | 38950 | 1280 |
| 316 | 20230727 | 143000 | 17143821800 | 38950 | 39000 | 39000 | 38900 | 1073 |
| 317 | 20230727 | 142900 | 17102031100 | 39000 | 38950 | 39000 | 38950 | 1961 |
| 318 | 20230727 | 142800 | 17025568200 | 39000 | 38950 | 39000 | 38950 | 728 |
| 319 | 20230727 | 142700 | 16997198050 | 39000 | 38900 | 39000 | 38850 | 2409 |
| 320 | 20230727 | 142600 | 16903423900 | 38900 | 38850 | 38950 | 38800 | 5704 |
| 321 | 20230727 | 142500 | 16681718750 | 38850 | 38850 | 38850 | 38750 | 2937 |
| 322 | 20230727 | 142400 | 16567745000 | 38800 | 38800 | 38850 | 38750 | 2274 |
| 323 | 20230727 | 142300 | 16479517550 | 38750 | 38850 | 38850 | 38700 | 4266 |
| 324 | 20230727 | 142200 | 16314112950 | 38850 | 38800 | 38900 | 38750 | 5512 |
| 325 | 20230727 | 142100 | 16100208900 | 38800 | 38550 | 38850 | 38500 | 9134 |
| 326 | 20230727 | 142000 | 15746936600 | 38550 | 38450 | 38550 | 38400 | 3150 |
| 327 | 20230727 | 141900 | 15625732600 | 38450 | 38400 | 38550 | 38350 | 4308 |
| 328 | 20230727 | 141800 | 15460075000 | 38350 | 38100 | 38350 | 38100 | 5449 |
| 329 | 20230727 | 141700 | 15251851900 | 38100 | 38050 | 38100 | 38050 | 476 |
| 330 | 20230727 | 141600 | 15233735000 | 38050 | 37950 | 38050 | 37950 | 479 |
| 331 | 20230727 | 141500 | 15215515900 | 38000 | 38050 | 38050 | 37950 | 303 |
| 332 | 20230727 | 141400 | 15204003350 | 38000 | 38050 | 38050 | 38000 | 268 |
| 333 | 20230727 | 141300 | 15193815900 | 38000 | 38050 | 38050 | 38000 | 786 |
| 334 | 20230727 | 141200 | 15163921000 | 38050 | 38000 | 38050 | 37950 | 635 |
| 335 | 20230727 | 141100 | 15139792400 | 37950 | 37900 | 37950 | 37900 | 726 |
| 336 | 20230727 | 141000 | 15112243550 | 37950 | 37900 | 37950 | 37850 | 797 |
| 337 | 20230727 | 140900 | 15082029600 | 37850 | 37850 | 37900 | 37850 | 292 |
| 338 | 20230727 | 140800 | 15070976300 | 37900 | 37850 | 37900 | 37800 | 440 |
| 339 | 20230727 | 140700 | 15054320050 | 37850 | 37900 | 37950 | 37800 | 502 |
| 340 | 20230727 | 140600 | 15035314150 | 37900 | 37950 | 37950 | 37850 | 733 |
| 341 | 20230727 | 140500 | 15007545850 | 37950 | 37900 | 37950 | 37900 | 292 |
| 342 | 20230727 | 140400 | 14996477100 | 37950 | 37900 | 37950 | 37850 | 343 |
| 343 | 20230727 | 140300 | 14983475150 | 37850 | 37950 | 37950 | 37800 | 779 |
| 344 | 20230727 | 140200 | 14953979400 | 37950 | 37900 | 37950 | 37900 | 250 |
| 345 | 20230727 | 140100 | 14944500350 | 37850 | 38000 | 38000 | 37850 | 425 |
| 346 | 20230727 | 140000 | 14928380500 | 38000 | 37850 | 38000 | 37850 | 435 |
| 347 | 20230727 | 135900 | 14911889000 | 37850 | 37900 | 37950 | 37850 | 263 |
| 348 | 20230727 | 135800 | 14901919650 | 37900 | 37850 | 37900 | 37800 | 524 |
| 349 | 20230727 | 135700 | 14882080750 | 37850 | 37950 | 37950 | 37850 | 1527 |
| 350 | 20230727 | 135600 | 14824212200 | 38000 | 37950 | 38000 | 37900 | 461 |
| 351 | 20230727 | 135500 | 14806717300 | 37950 | 38000 | 38000 | 37900 | 716 |
| 352 | 20230727 | 135400 | 14779544700 | 38000 | 38000 | 38000 | 37950 | 105 |
| 353 | 20230727 | 135300 | 14775557600 | 37950 | 37950 | 38000 | 37900 | 540 |
| 354 | 20230727 | 135200 | 14755063800 | 37950 | 38000 | 38000 | 37900 | 443 |
| 355 | 20230727 | 135100 | 14738258500 | 37950 | 37950 | 38000 | 37900 | 429 |
| 356 | 20230727 | 135000 | 14721977150 | 37950 | 38000 | 38050 | 37950 | 1885 |
| 357 | 20230727 | 134900 | 14650372900 | 38050 | 38000 | 38050 | 37950 | 699 |
| 358 | 20230727 | 134800 | 14623810000 | 38050 | 38050 | 38050 | 38000 | 249 |
| 359 | 20230727 | 134700 | 14614345000 | 38050 | 38050 | 38100 | 38000 | 413 |
| 360 | 20230727 | 134600 | 14598638450 | 38000 | 37950 | 38050 | 37950 | 1183 |
| 361 | 20230727 | 134500 | 14553660650 | 37950 | 37950 | 38000 | 37900 | 666 |
| 362 | 20230727 | 134400 | 14528389400 | 37950 | 37950 | 37950 | 37850 | 606 |
| 363 | 20230727 | 134300 | 14505429450 | 37950 | 37900 | 37950 | 37850 | 486 |
| 364 | 20230727 | 134200 | 14486996150 | 37900 | 37800 | 38000 | 37800 | 1477 |
| 365 | 20230727 | 134100 | 14430999850 | 37800 | 37800 | 37850 | 37800 | 165 |
| 366 | 20230727 | 134000 | 14424761500 | 37850 | 37850 | 37850 | 37750 | 715 |
| 367 | 20230727 | 133900 | 14397726850 | 37850 | 37850 | 37850 | 37750 | 266 |
| 368 | 20230727 | 133800 | 14387671200 | 37900 | 37800 | 37900 | 37800 | 525 |
| 369 | 20230727 | 133700 | 14367791100 | 37850 | 37800 | 37850 | 37750 | 496 |
| 370 | 20230727 | 133600 | 14349040500 | 37800 | 37750 | 37800 | 37750 | 455 |
| 371 | 20230727 | 133500 | 14331849900 | 37750 | 37750 | 37800 | 37750 | 510 |
| 372 | 20230727 | 133400 | 14312594450 | 37750 | 37750 | 37800 | 37700 | 874 |
| 373 | 20230727 | 133300 | 14279634400 | 37750 | 37750 | 37750 | 37700 | 398 |
| 374 | 20230727 | 133200 | 14264615250 | 37700 | 37750 | 37800 | 37700 | 428 |
| 375 | 20230727 | 133100 | 14248466150 | 37750 | 37750 | 37750 | 37700 | 177 |
| 376 | 20230727 | 133000 | 14241788600 | 37750 | 37750 | 37750 | 37700 | 278 |
| 377 | 20230727 | 132900 | 14231303400 | 37750 | 37800 | 37800 | 37750 | 367 |
| 378 | 20230727 | 132800 | 14217441500 | 37750 | 37700 | 37800 | 37700 | 259 |
| 379 | 20230727 | 132700 | 14207668050 | 37700 | 37800 | 37850 | 37700 | 1409 |
| 380 | 20230727 | 132600 | 14154475600 | 37800 | 37800 | 37800 | 37750 | 268 |
| 381 | 20230727 | 132500 | 14144347300 | 37750 | 37750 | 37800 | 37700 | 206 |
| 382 | 20230727 | 132400 | 14136576300 | 37750 | 37700 | 37800 | 37700 | 362 |
| 383 | 20230727 | 132300 | 14122917500 | 37700 | 37600 | 37700 | 37600 | 314 |
| 384 | 20230727 | 132200 | 14111087700 | 37600 | 37600 | 37650 | 37550 | 655 |
| 385 | 20230727 | 132100 | 14086473850 | 37650 | 37550 | 37650 | 37550 | 608 |
| 386 | 20230727 | 132000 | 14063604100 | 37500 | 37550 | 37600 | 37500 | 1094 |
| 387 | 20230727 | 131900 | 14022555300 | 37550 | 37600 | 37650 | 37500 | 528 |
| 388 | 20230727 | 131800 | 14002722950 | 37600 | 37550 | 37650 | 37500 | 553 |
| 389 | 20230727 | 131700 | 13981945100 | 37550 | 37550 | 37650 | 37550 | 666 |
| 390 | 20230727 | 131600 | 13956920850 | 37550 | 37550 | 37650 | 37500 | 498 |
| 391 | 20230727 | 131500 | 13938209850 | 37550 | 37600 | 37650 | 37500 | 193 |
| 392 | 20230727 | 131400 | 13930960200 | 37550 | 37550 | 37600 | 37500 | 951 |
| 393 | 20230727 | 131300 | 13895264250 | 37550 | 37550 | 37550 | 37450 | 1137 |
| 394 | 20230727 | 131200 | 13852625900 | 37550 | 37600 | 37600 | 37500 | 1245 |
| 395 | 20230727 | 131100 | 13805895150 | 37550 | 37650 | 37650 | 37550 | 1276 |
| 396 | 20230727 | 131000 | 13757913700 | 37650 | 37650 | 37650 | 37600 | 267 |
| 397 | 20230727 | 130900 | 13747873250 | 37650 | 37650 | 37650 | 37600 | 205 |
| 398 | 20230727 | 130800 | 13740162900 | 37650 | 37650 | 37700 | 37600 | 214 |
| 399 | 20230727 | 130700 | 13732106150 | 37650 | 37700 | 37700 | 37650 | 378 |
| 400 | 20230727 | 130600 | 13717873050 | 37750 | 37650 | 37750 | 37650 | 304 |
| 401 | 20230727 | 130500 | 13706422800 | 37650 | 37700 | 37700 | 37650 | 301 |
| 402 | 20230727 | 130400 | 13695086800 | 37650 | 37700 | 37700 | 37600 | 75 |
| 403 | 20230727 | 130300 | 13692262100 | 37750 | 37750 | 37800 | 37600 | 1036 |
| 404 | 20230727 | 130200 | 13653199600 | 37800 | 37800 | 37850 | 37700 | 395 |
| 405 | 20230727 | 130100 | 13638288750 | 37850 | 37750 | 37850 | 37750 | 124 |
| 406 | 20230727 | 130000 | 13633603900 | 37800 | 37850 | 37850 | 37750 | 134 |
| 407 | 20230727 | 125900 | 13628538850 | 37800 | 37750 | 37850 | 37700 | 581 |
| 408 | 20230727 | 125800 | 13606581700 | 37750 | 37750 | 37800 | 37600 | 1120 |
| 409 | 20230727 | 125700 | 13564368350 | 37750 | 37800 | 37800 | 37750 | 298 |
| 410 | 20230727 | 125600 | 13553116600 | 37800 | 37700 | 37800 | 37700 | 610 |
| 411 | 20230727 | 125500 | 13530112350 | 37700 | 37700 | 37700 | 37650 | 171 |
| 412 | 20230727 | 125400 | 13523671650 | 37700 | 37650 | 37700 | 37550 | 223 |
| 413 | 20230727 | 125300 | 13515275050 | 37600 | 37600 | 37650 | 37550 | 192 |
| 414 | 20230727 | 125200 | 13508054750 | 37600 | 37600 | 37650 | 37600 | 155 |
| 415 | 20230727 | 125100 | 13502226300 | 37650 | 37650 | 37650 | 37500 | 115 |
| 416 | 20230727 | 125000 | 13497909850 | 37650 | 37500 | 37650 | 37450 | 2710 |
| 417 | 20230727 | 124900 | 13396048500 | 37550 | 37650 | 37650 | 37500 | 399 |
| 418 | 20230727 | 124800 | 13381051200 | 37650 | 37550 | 37650 | 37550 | 269 |
| 419 | 20230727 | 124700 | 13370942000 | 37600 | 37500 | 37600 | 37500 | 1345 |
| 420 | 20230727 | 124600 | 13320434150 | 37500 | 37500 | 37550 | 37500 | 73 |
| 421 | 20230727 | 124500 | 13317695400 | 37550 | 37500 | 37550 | 37450 | 2904 |
| 422 | 20230727 | 124400 | 13208845950 | 37500 | 37500 | 37500 | 37450 | 616 |
| 423 | 20230727 | 124300 | 13185765200 | 37500 | 37500 | 37550 | 37450 | 1306 |
| 424 | 20230727 | 124200 | 13136804700 | 37500 | 37600 | 37600 | 37500 | 298 |
| 425 | 20230727 | 124100 | 13125614400 | 37600 | 37550 | 37600 | 37550 | 1422 |
| 426 | 20230727 | 124000 | 13072214750 | 37600 | 37600 | 37600 | 37550 | 368 |
| 427 | 20230727 | 123900 | 13058384050 | 37600 | 37650 | 37650 | 37600 | 68 |
| 428 | 20230727 | 123800 | 13055827200 | 37650 | 37650 | 37700 | 37550 | 1123 |
| 429 | 20230727 | 123700 | 13013582300 | 37700 | 37700 | 37750 | 37650 | 137 |
| 430 | 20230727 | 123600 | 13008417350 | 37700 | 37750 | 37750 | 37700 | 584 |
| 431 | 20230727 | 123500 | 12986398350 | 37700 | 37700 | 37800 | 37700 | 663 |
| 432 | 20230727 | 123400 | 12961388850 | 37750 | 37800 | 37800 | 37750 | 139 |
| 433 | 20230727 | 123300 | 12956137850 | 37750 | 37850 | 37850 | 37700 | 800 |
| 434 | 20230727 | 123200 | 12925936800 | 37850 | 37800 | 37850 | 37750 | 451 |
| 435 | 20230727 | 123100 | 12908892650 | 37750 | 37800 | 37850 | 37750 | 220 |
| 436 | 20230727 | 123000 | 12900575700 | 37850 | 37750 | 37850 | 37700 | 401 |
| 437 | 20230727 | 122900 | 12885422000 | 37750 | 37850 | 37850 | 37750 | 904 |
| 438 | 20230727 | 122800 | 12851266200 | 37850 | 37800 | 37950 | 37800 | 590 |
| 439 | 20230727 | 122700 | 12828924400 | 37850 | 37850 | 37900 | 37750 | 187 |
| 440 | 20230727 | 122600 | 12821851850 | 37750 | 37850 | 37850 | 37700 | 736 |
| 441 | 20230727 | 122500 | 12794083000 | 37800 | 37850 | 37850 | 37750 | 385 |
| 442 | 20230727 | 122400 | 12779520650 | 37800 | 37700 | 37800 | 37700 | 2362 |
| 443 | 20230727 | 122300 | 12690260200 | 37750 | 37700 | 37750 | 37550 | 1377 |
| 444 | 20230727 | 122200 | 12638400500 | 37700 | 37750 | 37750 | 37700 | 102 |
| 445 | 20230727 | 122100 | 12634551700 | 37750 | 37500 | 37800 | 37500 | 1783 |
| 446 | 20230727 | 122000 | 12567597150 | 37500 | 37600 | 37600 | 37450 | 2634 |
| 447 | 20230727 | 121900 | 12468801750 | 37500 | 37650 | 37650 | 37500 | 1776 |
| 448 | 20230727 | 121800 | 12402078150 | 37600 | 37750 | 37750 | 37600 | 735 |
| 449 | 20230727 | 121700 | 12374413700 | 37750 | 37600 | 37800 | 37600 | 1872 |
| 450 | 20230727 | 121600 | 12303864050 | 37600 | 37650 | 37700 | 37600 | 677 |
| 451 | 20230727 | 121500 | 12278396400 | 37650 | 37800 | 37800 | 37600 | 2165 |
| 452 | 20230727 | 121400 | 12196858800 | 37700 | 37900 | 37900 | 37700 | 2014 |
| 453 | 20230727 | 121300 | 12120791400 | 37900 | 37950 | 37950 | 37850 | 384 |
| 454 | 20230727 | 121200 | 12106247950 | 37850 | 37950 | 37950 | 37850 | 1589 |
| 455 | 20230727 | 121100 | 12046041950 | 37950 | 38200 | 38200 | 37950 | 7249 |
| 456 | 20230727 | 121000 | 11770008150 | 38200 | 38250 | 38250 | 38150 | 2065 |
| 457 | 20230727 | 120900 | 11691220450 | 38250 | 38200 | 38250 | 38200 | 145 |
| 458 | 20230727 | 120800 | 11685677100 | 38250 | 38200 | 38250 | 38150 | 480 |
| 459 | 20230727 | 120700 | 11667338050 | 38200 | 38250 | 38250 | 38200 | 107 |
| 460 | 20230727 | 120600 | 11663250200 | 38250 | 38200 | 38250 | 38200 | 366 |
| 461 | 20230727 | 120500 | 11649265450 | 38200 | 38200 | 38250 | 38150 | 389 |
| 462 | 20230727 | 120400 | 11634410350 | 38150 | 38200 | 38200 | 38150 | 289 |
| 463 | 20230727 | 120300 | 11623378950 | 38200 | 38250 | 38250 | 38200 | 507 |
| 464 | 20230727 | 120200 | 11604009500 | 38200 | 38200 | 38200 | 38150 | 1448 |
| 465 | 20230727 | 120100 | 11548715300 | 38200 | 38150 | 38200 | 38100 | 193 |
| 466 | 20230727 | 120000 | 11541347250 | 38150 | 38150 | 38200 | 38150 | 582 |
| 467 | 20230727 | 115900 | 11519142850 | 38150 | 38200 | 38200 | 38100 | 3419 |
| 468 | 20230727 | 115800 | 11388721950 | 38200 | 38250 | 38250 | 38150 | 4498 |
| 469 | 20230727 | 115700 | 11217096000 | 38200 | 38300 | 38300 | 38200 | 1105 |
| 470 | 20230727 | 115600 | 11174880050 | 38250 | 38300 | 38350 | 38250 | 1033 |
| 471 | 20230727 | 115500 | 11135362900 | 38300 | 38350 | 38350 | 38300 | 160 |
| 472 | 20230727 | 115400 | 11129233850 | 38350 | 38400 | 38400 | 38300 | 2142 |
| 473 | 20230727 | 115300 | 11047162400 | 38400 | 38400 | 38400 | 38350 | 346 |
| 474 | 20230727 | 115200 | 11033885250 | 38400 | 38400 | 38400 | 38350 | 202 |
| 475 | 20230727 | 115100 | 11026131950 | 38350 | 38550 | 38600 | 38350 | 1195 |
| 476 | 20230727 | 115000 | 10980229750 | 38550 | 38400 | 38600 | 38400 | 545 |
| 477 | 20230727 | 114900 | 10959266800 | 38450 | 38550 | 38550 | 38350 | 1795 |
| 478 | 20230727 | 114800 | 10890333100 | 38600 | 38550 | 38600 | 38450 | 1224 |
| 479 | 20230727 | 114700 | 10843202700 | 38700 | 38750 | 38750 | 38550 | 562 |
| 480 | 20230727 | 114600 | 10821512900 | 38750 | 38650 | 38750 | 38650 | 498 |
| 481 | 20230727 | 114500 | 10802257850 | 38750 | 38800 | 38800 | 38600 | 523 |
| 482 | 20230727 | 114400 | 10782053000 | 38800 | 38700 | 38800 | 38600 | 1116 |
| 483 | 20230727 | 114300 | 10738781200 | 38750 | 38650 | 38750 | 38550 | 871 |
| 484 | 20230727 | 114200 | 10705101050 | 38700 | 38700 | 38700 | 38600 | 972 |
| 485 | 20230727 | 114100 | 10667507600 | 38650 | 38650 | 38700 | 38650 | 373 |
| 486 | 20230727 | 114000 | 10653090400 | 38600 | 38550 | 38650 | 38550 | 425 |
| 487 | 20230727 | 113900 | 10636683350 | 38600 | 38600 | 38650 | 38500 | 242 |
| 488 | 20230727 | 113800 | 10627349050 | 38600 | 38600 | 38600 | 38550 | 1797 |
| 489 | 20230727 | 113700 | 10558014150 | 38600 | 38550 | 38600 | 38500 | 467 |
| 490 | 20230727 | 113600 | 10540011850 | 38550 | 38450 | 38550 | 38400 | 1369 |
| 491 | 20230727 | 113500 | 10487356250 | 38500 | 38600 | 38600 | 38400 | 749 |
| 492 | 20230727 | 113400 | 10458500350 | 38600 | 38350 | 38650 | 38350 | 987 |
| 493 | 20230727 | 113300 | 10420502250 | 38350 | 38300 | 38450 | 38300 | 1915 |
| 494 | 20230727 | 113200 | 10347045700 | 38300 | 38600 | 38650 | 38300 | 5096 |
| 495 | 20230727 | 113100 | 10150967800 | 38650 | 38650 | 38650 | 38600 | 1070 |
| 496 | 20230727 | 113000 | 10109653450 | 38650 | 38700 | 38750 | 38600 | 1208 |
| 497 | 20230727 | 112900 | 10062935300 | 38750 | 38800 | 38800 | 38700 | 782 |
| 498 | 20230727 | 112800 | 10032650700 | 38750 | 38850 | 38900 | 38750 | 4885 |
| 499 | 20230727 | 112700 | 9843001900 | 38900 | 38950 | 38950 | 38850 | 2338 |
| 500 | 20230727 | 112600 | 9752028950 | 38950 | 38900 | 38950 | 38850 | 706 |
| 501 | 20230727 | 112500 | 9724563150 | 38900 | 38950 | 38950 | 38850 | 488 |
| 502 | 20230727 | 112400 | 9705575400 | 38950 | 38950 | 38950 | 38900 | 1138 |
| 503 | 20230727 | 112300 | 9661273900 | 38950 | 38950 | 39000 | 38850 | 2055 |
| 504 | 20230727 | 112200 | 9581323650 | 38950 | 39000 | 39000 | 38900 | 646 |
| 505 | 20230727 | 112100 | 9556183500 | 39000 | 39050 | 39050 | 38950 | 250 |
| 506 | 20230727 | 112000 | 9546439550 | 39000 | 39050 | 39200 | 39000 | 2903 |
| 507 | 20230727 | 111900 | 9433167400 | 39050 | 39200 | 39250 | 39050 | 4441 |
| 508 | 20230727 | 111800 | 9259254150 | 39200 | 39100 | 39200 | 39100 | 2920 |
| 509 | 20230727 | 111700 | 9144968650 | 39100 | 39100 | 39150 | 39000 | 531 |
| 510 | 20230727 | 111600 | 9124211050 | 38900 | 38950 | 39100 | 38900 | 5363 |
| 511 | 20230727 | 111500 | 8915181600 | 38950 | 39000 | 39000 | 38950 | 899 |
| 512 | 20230727 | 111400 | 8880150700 | 38950 | 38950 | 39000 | 38900 | 1214 |
| 513 | 20230727 | 111300 | 8832884600 | 38950 | 39000 | 39000 | 38900 | 652 |
| 514 | 20230727 | 111200 | 8807474200 | 39000 | 39000 | 39100 | 38950 | 1773 |
| 515 | 20230727 | 111100 | 8738265100 | 39100 | 39050 | 39150 | 38950 | 2274 |
| 516 | 20230727 | 111000 | 8649488550 | 39000 | 39100 | 39150 | 39000 | 1993 |
| 517 | 20230727 | 110900 | 8571639600 | 39050 | 39050 | 39100 | 39000 | 1239 |
| 518 | 20230727 | 110800 | 8523235250 | 39050 | 39050 | 39050 | 38900 | 908 |
| 519 | 20230727 | 110700 | 8487807300 | 39050 | 39050 | 39100 | 38900 | 2782 |
| 520 | 20230727 | 110600 | 8379256100 | 39100 | 39050 | 39100 | 38950 | 1742 |
| 521 | 20230727 | 110500 | 8311233350 | 39050 | 38950 | 39100 | 38950 | 4451 |
| 522 | 20230727 | 110400 | 8137618200 | 38950 | 39000 | 39000 | 38900 | 2472 |
| 523 | 20230727 | 110300 | 8041343950 | 39000 | 38850 | 39000 | 38850 | 1529 |
| 524 | 20230727 | 110200 | 7981822150 | 38850 | 38850 | 38850 | 38800 | 964 |
| 525 | 20230727 | 110100 | 7944379500 | 38850 | 38850 | 38900 | 38800 | 2038 |
| 526 | 20230727 | 110000 | 7865180000 | 38850 | 39000 | 39000 | 38800 | 1941 |
| 527 | 20230727 | 105900 | 7789750750 | 39000 | 38950 | 39000 | 38850 | 5121 |
| 528 | 20230727 | 105800 | 7590257450 | 38950 | 38800 | 39000 | 38800 | 4250 |
| 529 | 20230727 | 105700 | 7425026400 | 38800 | 38700 | 38850 | 38650 | 4619 |
| 530 | 20230727 | 105600 | 7245916600 | 38650 | 38500 | 38700 | 38500 | 5049 |
| 531 | 20230727 | 105500 | 7051070100 | 38500 | 38250 | 38500 | 38250 | 1810 |
| 532 | 20230727 | 105400 | 6981579150 | 38250 | 38300 | 38300 | 38250 | 357 |
| 533 | 20230727 | 105300 | 6967910350 | 38300 | 38300 | 38300 | 38250 | 569 |
| 534 | 20230727 | 105200 | 6946136000 | 38300 | 38300 | 38300 | 38250 | 152 |
| 535 | 20230727 | 105100 | 6940319800 | 38300 | 38300 | 38350 | 38300 | 403 |
| 536 | 20230727 | 105000 | 6924879550 | 38350 | 38400 | 38400 | 38300 | 884 |
| 537 | 20230727 | 104900 | 6891017150 | 38350 | 38400 | 38400 | 38350 | 232 |
| 538 | 20230727 | 104800 | 6882117850 | 38350 | 38400 | 38400 | 38350 | 689 |
| 539 | 20230727 | 104700 | 6855678950 | 38400 | 38450 | 38500 | 38400 | 1054 |
| 540 | 20230727 | 104600 | 6815154850 | 38500 | 38500 | 38550 | 38450 | 2114 |
| 541 | 20230727 | 104500 | 6733780950 | 38500 | 38500 | 38500 | 38450 | 2102 |
| 542 | 20230727 | 104400 | 6652876400 | 38350 | 38250 | 38500 | 38200 | 5501 |
| 543 | 20230727 | 104300 | 6441796400 | 38250 | 38250 | 38250 | 38150 | 657 |
| 544 | 20230727 | 104200 | 6416700250 | 38250 | 38150 | 38250 | 38150 | 1319 |
| 545 | 20230727 | 104100 | 6366284050 | 38200 | 38200 | 38200 | 38150 | 342 |
| 546 | 20230727 | 104000 | 6353227600 | 38200 | 38050 | 38200 | 38050 | 2062 |
| 547 | 20230727 | 103900 | 6274612650 | 38050 | 38000 | 38050 | 37950 | 1026 |
| 548 | 20230727 | 103800 | 6235626150 | 38000 | 38000 | 38050 | 37900 | 434 |
| 549 | 20230727 | 103700 | 6219148650 | 38000 | 37950 | 38050 | 37900 | 480 |
| 550 | 20230727 | 103600 | 6200919550 | 37850 | 37850 | 37950 | 37850 | 368 |
| 551 | 20230727 | 103500 | 6186981450 | 37850 | 37950 | 37950 | 37850 | 594 |
| 552 | 20230727 | 103400 | 6164460750 | 37900 | 37950 | 38000 | 37900 | 719 |
| 553 | 20230727 | 103300 | 6137199800 | 38000 | 38100 | 38100 | 37950 | 1384 |
| 554 | 20230727 | 103200 | 6084560000 | 38100 | 38100 | 38150 | 38100 | 1195 |
| 555 | 20230727 | 103100 | 6039021450 | 38100 | 37950 | 38150 | 37950 | 3787 |
| 556 | 20230727 | 103000 | 5894979000 | 37950 | 37950 | 38000 | 37950 | 1527 |
| 557 | 20230727 | 102900 | 5836998800 | 38000 | 37800 | 38000 | 37800 | 1775 |
| 558 | 20230727 | 102800 | 5769717400 | 37800 | 37750 | 37800 | 37700 | 1565 |
| 559 | 20230727 | 102700 | 5710641750 | 37750 | 37700 | 37750 | 37700 | 423 |
| 560 | 20230727 | 102600 | 5694694450 | 37650 | 37650 | 37700 | 37650 | 426 |
| 561 | 20230727 | 102500 | 5678650050 | 37700 | 37650 | 37700 | 37600 | 1635 |
| 562 | 20230727 | 102400 | 5617095450 | 37650 | 37600 | 37650 | 37600 | 249 |
| 563 | 20230727 | 102300 | 5607727450 | 37600 | 37650 | 37650 | 37500 | 688 |
| 564 | 20230727 | 102200 | 5581874600 | 37650 | 37600 | 37650 | 37600 | 684 |
| 565 | 20230727 | 102100 | 5556156000 | 37550 | 37350 | 37550 | 37350 | 930 |
| 566 | 20230727 | 102000 | 5521313700 | 37400 | 37350 | 37400 | 37300 | 409 |
| 567 | 20230727 | 101900 | 5506046350 | 37350 | 37450 | 37450 | 37350 | 362 |
| 568 | 20230727 | 101800 | 5492519450 | 37500 | 37500 | 37550 | 37500 | 169 |
| 569 | 20230727 | 101700 | 5486181050 | 37550 | 37500 | 37550 | 37400 | 621 |
| 570 | 20230727 | 101600 | 5462892200 | 37500 | 37350 | 37500 | 37250 | 2057 |
| 571 | 20230727 | 101500 | 5385827150 | 37400 | 37300 | 37400 | 37250 | 1460 |
| 572 | 20230727 | 101400 | 5331312750 | 37350 | 37300 | 37350 | 37200 | 748 |
| 573 | 20230727 | 101300 | 5303449950 | 37250 | 37300 | 37300 | 37150 | 694 |
| 574 | 20230727 | 101200 | 5277633400 | 37300 | 37250 | 37350 | 37150 | 781 |
| 575 | 20230727 | 101100 | 5248576900 | 37250 | 37150 | 37350 | 37150 | 463 |
| 576 | 20230727 | 101000 | 5231344450 | 37150 | 37150 | 37200 | 37100 | 1208 |
| 577 | 20230727 | 100900 | 5186477250 | 37250 | 37300 | 37300 | 37200 | 469 |
| 578 | 20230727 | 100800 | 5169025050 | 37200 | 37350 | 37350 | 37200 | 323 |
| 579 | 20230727 | 100700 | 5156987450 | 37400 | 37150 | 37400 | 37150 | 754 |
| 580 | 20230727 | 100600 | 5128944450 | 37150 | 37100 | 37150 | 37050 | 529 |
| 581 | 20230727 | 100500 | 5109322400 | 37150 | 37200 | 37250 | 37100 | 1556 |
| 582 | 20230727 | 100400 | 5051557200 | 37250 | 37400 | 37500 | 37200 | 4806 |
| 583 | 20230727 | 100300 | 4872395650 | 37400 | 37500 | 37600 | 37400 | 1790 |
| 584 | 20230727 | 100200 | 4805391850 | 37600 | 37550 | 37600 | 37450 | 787 |
| 585 | 20230727 | 100100 | 4775909650 | 37500 | 37600 | 37650 | 37500 | 2175 |
| 586 | 20230727 | 100000 | 4694280350 | 37600 | 37650 | 37650 | 37550 | 155 |
| 587 | 20230727 | 095900 | 4688458850 | 37650 | 37600 | 37650 | 37550 | 682 |
| 588 | 20230727 | 095800 | 4662823950 | 37600 | 37600 | 37600 | 37600 | 263 |
| 589 | 20230727 | 095700 | 4652935150 | 37600 | 37700 | 37700 | 37600 | 432 |
| 590 | 20230727 | 095600 | 4636675350 | 37700 | 37500 | 37700 | 37500 | 326 |
| 591 | 20230727 | 095500 | 4624431450 | 37550 | 37500 | 37550 | 37500 | 319 |
| 592 | 20230727 | 095400 | 4612468850 | 37500 | 37550 | 37550 | 37500 | 86 |
| 593 | 20230727 | 095300 | 4609242550 | 37550 | 37500 | 37550 | 37500 | 280 |
| 594 | 20230727 | 095200 | 4598740000 | 37500 | 37500 | 37550 | 37450 | 478 |
| 595 | 20230727 | 095100 | 4580817400 | 37500 | 37550 | 37550 | 37500 | 5085 |
| 596 | 20230727 | 095000 | 4390123750 | 37500 | 37550 | 37550 | 37500 | 1372 |
| 597 | 20230727 | 094900 | 4338663750 | 37550 | 37550 | 37650 | 37500 | 469 |
| 598 | 20230727 | 094800 | 4321056750 | 37600 | 37800 | 37800 | 37600 | 2492 |
| 599 | 20230727 | 094700 | 4227126650 | 37800 | 37800 | 37800 | 37750 | 1171 |
| 600 | 20230727 | 094600 | 4182916250 | 37750 | 37900 | 37900 | 37750 | 1532 |
| 601 | 20230727 | 094500 | 4124946000 | 37950 | 37950 | 37950 | 37850 | 1086 |
| 602 | 20230727 | 094400 | 4083776700 | 37900 | 37850 | 38000 | 37850 | 2486 |
| 603 | 20230727 | 094300 | 3989418000 | 37850 | 37800 | 37850 | 37800 | 461 |
| 604 | 20230727 | 094200 | 3971991750 | 37800 | 37800 | 37850 | 37750 | 1068 |
| 605 | 20230727 | 094100 | 3931619100 | 37800 | 37700 | 37800 | 37650 | 923 |
| 606 | 20230727 | 094000 | 3896789250 | 37700 | 37650 | 37700 | 37600 | 640 |
| 607 | 20230727 | 093900 | 3872681650 | 37650 | 37700 | 37750 | 37600 | 867 |
| 608 | 20230727 | 093800 | 3840004800 | 37600 | 37650 | 37700 | 37600 | 822 |
| 609 | 20230727 | 093700 | 3809077450 | 37600 | 37550 | 37650 | 37450 | 739 |
| 610 | 20230727 | 093600 | 3781320350 | 37450 | 37600 | 37600 | 37450 | 1284 |
| 611 | 20230727 | 093500 | 3733108800 | 37600 | 37750 | 37750 | 37600 | 479 |
| 612 | 20230727 | 093400 | 3715073400 | 37700 | 37600 | 37700 | 37550 | 1097 |
| 613 | 20230727 | 093300 | 3673790650 | 37600 | 37900 | 37900 | 37550 | 2287 |
| 614 | 20230727 | 093200 | 3587517150 | 37850 | 37650 | 37900 | 37650 | 5732 |
| 615 | 20230727 | 093100 | 3370851950 | 37600 | 37400 | 37600 | 37350 | 1788 |
| 616 | 20230727 | 093000 | 3303906600 | 37350 | 37450 | 37500 | 37300 | 2344 |
| 617 | 20230727 | 092900 | 3216307300 | 37450 | 37350 | 37450 | 37300 | 1410 |
| 618 | 20230727 | 092800 | 3163634900 | 37300 | 37400 | 37450 | 37250 | 2060 |
| 619 | 20230727 | 092700 | 3086714650 | 37300 | 37100 | 37400 | 37100 | 2598 |
| 620 | 20230727 | 092600 | 2989991000 | 37100 | 37100 | 37200 | 37100 | 867 |
| 621 | 20230727 | 092500 | 2957815600 | 37100 | 37000 | 37150 | 37000 | 1187 |
| 622 | 20230727 | 092400 | 2913837100 | 37000 | 36950 | 37100 | 36900 | 3462 |
| 623 | 20230727 | 092300 | 2785912150 | 36950 | 37000 | 37100 | 36950 | 2236 |
| 624 | 20230727 | 092200 | 2703254300 | 37000 | 37150 | 37200 | 37000 | 2224 |
| 625 | 20230727 | 092100 | 2620760200 | 37200 | 37000 | 37300 | 37000 | 1626 |
| 626 | 20230727 | 092000 | 2560416450 | 37000 | 36950 | 37300 | 36800 | 5788 |
| 627 | 20230727 | 091900 | 2346836850 | 37000 | 37100 | 37300 | 36950 | 4836 |
| 628 | 20230727 | 091800 | 2167558200 | 37100 | 37000 | 37100 | 37000 | 1548 |
| 629 | 20230727 | 091700 | 2110269550 | 37000 | 37300 | 37300 | 37000 | 3131 |
| 630 | 20230727 | 091600 | 1994164500 | 37300 | 37300 | 37550 | 37250 | 375 |
| 631 | 20230727 | 091500 | 1980164750 | 37300 | 36950 | 37350 | 36950 | 3562 |
| 632 | 20230727 | 091400 | 1847672300 | 36950 | 37000 | 37100 | 36850 | 2776 |
| 633 | 20230727 | 091300 | 1745046550 | 36900 | 37050 | 37150 | 36900 | 2581 |
| 634 | 20230727 | 091200 | 1649603700 | 37050 | 37250 | 37250 | 37000 | 3659 |
| 635 | 20230727 | 091100 | 1514138450 | 37100 | 37200 | 37250 | 37000 | 3867 |
| 636 | 20230727 | 091000 | 1370524850 | 37200 | 37050 | 37300 | 37050 | 1918 |
| 637 | 20230727 | 090900 | 1299147050 | 37000 | 37000 | 37250 | 36950 | 1700 |
| 638 | 20230727 | 090800 | 1236180200 | 37000 | 37250 | 37250 | 36950 | 4804 |
| 639 | 20230727 | 090700 | 1058301550 | 37150 | 37650 | 37650 | 37150 | 4603 |
| 640 | 20230727 | 090600 | 886072650 | 37600 | 37500 | 37650 | 37500 | 730 |
| 641 | 20230727 | 090500 | 858637800 | 37650 | 37450 | 37700 | 37400 | 1006 |
| 642 | 20230727 | 090400 | 820867600 | 37450 | 37800 | 37800 | 37450 | 3789 |
| 643 | 20230727 | 090300 | 678267650 | 37800 | 37800 | 37900 | 37750 | 5801 |
| 644 | 20230727 | 090200 | 458979600 | 37750 | 37950 | 38000 | 37750 | 2378 |
| 645 | 20230727 | 090100 | 369007200 | 38000 | 38000 | 38100 | 37850 | 4422 |
| 646 | 20230727 | 090000 | 201215150 | 38100 | 38000 | 38150 | 38000 | 5110 |