35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 195200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 6425 |
| 3 | 20230727 | 195100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230727 | 195000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230727 | 194900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230727 | 194800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230727 | 194700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230727 | 194600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230727 | 194500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230727 | 194400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230727 | 194300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230727 | 194200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230727 | 194100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230727 | 194000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230727 | 193900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230727 | 193800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230727 | 193700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230727 | 193600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230727 | 193500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230727 | 193400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230727 | 193300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230727 | 193200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230727 | 193100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230727 | 193000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230727 | 192900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230727 | 192800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230727 | 192700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230727 | 192600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230727 | 192500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230727 | 192400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230727 | 192300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230727 | 192200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 6425 |
| 33 | 20230727 | 192100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230727 | 192000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230727 | 191900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230727 | 191800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230727 | 191700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230727 | 191600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230727 | 191500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230727 | 191400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230727 | 191300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230727 | 191200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230727 | 191100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230727 | 191000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230727 | 190900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230727 | 190800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230727 | 190700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230727 | 190600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230727 | 190500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230727 | 190400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230727 | 190300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230727 | 190200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230727 | 190100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230727 | 190000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230727 | 185900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230727 | 185800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230727 | 185700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230727 | 185600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230727 | 185500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230727 | 185400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230727 | 185300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230727 | 185200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 6425 |
| 63 | 20230727 | 185100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230727 | 185000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230727 | 184900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230727 | 184800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230727 | 184700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230727 | 184600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230727 | 184500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230727 | 184400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230727 | 184300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230727 | 184200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230727 | 184100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230727 | 184000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230727 | 183900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230727 | 183800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230727 | 183700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230727 | 183600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230727 | 183500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230727 | 183400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230727 | 183300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230727 | 183200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230727 | 183100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230727 | 183000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230727 | 182900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230727 | 182800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230727 | 182700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230727 | 182600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230727 | 182500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230727 | 182400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230727 | 182300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230727 | 182200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 6425 |
| 93 | 20230727 | 182100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230727 | 182000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230727 | 181900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230727 | 181800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230727 | 181700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230727 | 181600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230727 | 181500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230727 | 181400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230727 | 181300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230727 | 181200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230727 | 181100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230727 | 181000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230727 | 180900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230727 | 180800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230727 | 180700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230727 | 180600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230727 | 180500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230727 | 180400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230727 | 180300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230727 | 180200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230727 | 180100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230727 | 180000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230727 | 175900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230727 | 175800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230727 | 175700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230727 | 175600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230727 | 175500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230727 | 175400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230727 | 175300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230727 | 175200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 6425 |
| 123 | 20230727 | 175100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230727 | 175000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230727 | 174900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230727 | 174800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230727 | 174700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230727 | 174600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230727 | 174500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230727 | 174400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230727 | 174300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230727 | 174200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230727 | 174100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230727 | 174000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230727 | 173900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230727 | 173800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230727 | 173700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230727 | 173600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230727 | 173500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230727 | 173400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230727 | 173300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230727 | 173200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230727 | 173100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230727 | 173000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230727 | 172900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230727 | 172800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230727 | 172700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230727 | 172600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230727 | 172500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230727 | 172400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230727 | 172300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230727 | 172200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 6425 |
| 153 | 20230727 | 172100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230727 | 172000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230727 | 171900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230727 | 171800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230727 | 171700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230727 | 171600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230727 | 171500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230727 | 171400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230727 | 171300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230727 | 171200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230727 | 171100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230727 | 171000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230727 | 170900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230727 | 170800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230727 | 170700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230727 | 170600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230727 | 170500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230727 | 170400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230727 | 170300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230727 | 170200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230727 | 170100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230727 | 170000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230727 | 165900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230727 | 165800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230727 | 165700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230727 | 165600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230727 | 165500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230727 | 165400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230727 | 165300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230727 | 165200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 6425 |
| 183 | 20230727 | 165100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230727 | 165000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230727 | 164900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230727 | 164800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230727 | 164700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230727 | 164600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230727 | 164500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230727 | 164400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230727 | 164300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230727 | 164200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230727 | 164100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230727 | 164000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230727 | 163900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230727 | 163800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230727 | 163700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230727 | 163600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230727 | 163500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230727 | 163400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230727 | 163300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20230727 | 163200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230727 | 163100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230727 | 163000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20230727 | 162900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230727 | 162800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230727 | 162700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230727 | 162600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230727 | 162500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230727 | 162400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230727 | 162300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20230727 | 162200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 6425 |
| 213 | 20230727 | 162100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20230727 | 162000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20230727 | 161900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20230727 | 161800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20230727 | 161700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20230727 | 161600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20230727 | 161500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20230727 | 161400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20230727 | 161300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230727 | 161200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20230727 | 161100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20230727 | 161000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20230727 | 160900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230727 | 160800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20230727 | 160700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20230727 | 160600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20230727 | 160500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20230727 | 160400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20230727 | 160300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20230727 | 160200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20230727 | 160100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20230727 | 160000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20230727 | 155900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20230727 | 155800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20230727 | 155700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20230727 | 155600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20230727 | 155500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20230727 | 155400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20230727 | 155300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20230727 | 155200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 6425 |
| 243 | 20230727 | 155100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20230727 | 155000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20230727 | 154900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20230727 | 154800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20230727 | 154700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20230727 | 154600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20230727 | 154500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20230727 | 154400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20230727 | 154300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 252 | 20230727 | 154200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 253 | 20230727 | 154100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 254 | 20230727 | 154000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 255 | 20230727 | 153900 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 256 | 20230727 | 153800 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 257 | 20230727 | 153700 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 258 | 20230727 | 153600 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 259 | 20230727 | 153500 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 260 | 20230727 | 153400 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 261 | 20230727 | 153300 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 262 | 20230727 | 153200 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 263 | 20230727 | 153100 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 264 | 20230727 | 153000 | 19751262250 | 23000 | 23000 | 23000 | 23000 | 6425 |
| 265 | 20230727 | 152900 | 19603487250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20230727 | 152800 | 19603487250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20230727 | 152700 | 19603487250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20230727 | 152600 | 19603487250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20230727 | 152500 | 19603487250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20230727 | 152400 | 19603487250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20230727 | 152300 | 19603487250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20230727 | 152200 | 19603487250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 273 | 20230727 | 152100 | 19603487250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20230727 | 152000 | 19603487250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20230727 | 151900 | 19603487250 | 23050 | 23000 | 23050 | 23000 | 3535 |
| 276 | 20230727 | 151800 | 19522132750 | 23000 | 22900 | 23000 | 22900 | 7272 |
| 277 | 20230727 | 151700 | 19355403250 | 22900 | 22800 | 22900 | 22750 | 5464 |
| 278 | 20230727 | 151600 | 19230924000 | 22900 | 22700 | 22900 | 22700 | 2238 |
| 279 | 20230727 | 151500 | 19179959300 | 22900 | 22500 | 22900 | 22350 | 5982 |
| 280 | 20230727 | 151400 | 19044358750 | 22500 | 22550 | 22600 | 22350 | 1633 |
| 281 | 20230727 | 151300 | 19007663950 | 22600 | 22600 | 22600 | 22400 | 10257 |
| 282 | 20230727 | 151200 | 18776871800 | 22600 | 22700 | 22700 | 22600 | 1897 |
| 283 | 20230727 | 151100 | 18733956150 | 22700 | 22750 | 22750 | 22700 | 499 |
| 284 | 20230727 | 151000 | 18722626500 | 22700 | 22700 | 22750 | 22600 | 7729 |
| 285 | 20230727 | 150900 | 18547220200 | 22700 | 22650 | 22700 | 22550 | 5178 |
| 286 | 20230727 | 150800 | 18430163550 | 22650 | 22650 | 22700 | 22600 | 2270 |
| 287 | 20230727 | 150700 | 18378779750 | 22600 | 22700 | 22750 | 22600 | 3158 |
| 288 | 20230727 | 150600 | 18307193250 | 22700 | 22900 | 22950 | 22700 | 9189 |
| 289 | 20230727 | 150500 | 18097641700 | 22950 | 23000 | 23000 | 22900 | 184 |
| 290 | 20230727 | 150400 | 18093426000 | 23000 | 22950 | 23000 | 22900 | 1289 |
| 291 | 20230727 | 150300 | 18063878050 | 23000 | 22950 | 23000 | 22950 | 188 |
| 292 | 20230727 | 150200 | 18059557200 | 23000 | 22850 | 23000 | 22850 | 1212 |
| 293 | 20230727 | 150100 | 18031856350 | 22850 | 22850 | 22950 | 22850 | 1763 |
| 294 | 20230727 | 150000 | 17991490800 | 22850 | 22850 | 22900 | 22800 | 218 |
| 295 | 20230727 | 145900 | 17986514150 | 22850 | 22900 | 22900 | 22800 | 3661 |
| 296 | 20230727 | 145800 | 17902975600 | 22850 | 22900 | 22900 | 22850 | 1602 |
| 297 | 20230727 | 145700 | 17866303800 | 22900 | 22900 | 22950 | 22900 | 1906 |
| 298 | 20230727 | 145600 | 17822654950 | 22950 | 22950 | 22950 | 22900 | 1404 |
| 299 | 20230727 | 145500 | 17790444950 | 22950 | 22950 | 22950 | 22850 | 1018 |
| 300 | 20230727 | 145400 | 17767116150 | 22950 | 22950 | 22950 | 22900 | 3469 |
| 301 | 20230727 | 145300 | 17687600750 | 22950 | 22950 | 22950 | 22900 | 1328 |
| 302 | 20230727 | 145200 | 17657185350 | 22900 | 23000 | 23000 | 22900 | 5576 |
| 303 | 20230727 | 145100 | 17529466800 | 22950 | 23000 | 23000 | 22950 | 811 |
| 304 | 20230727 | 145000 | 17510844650 | 23000 | 23050 | 23050 | 23000 | 338 |
| 305 | 20230727 | 144900 | 17503069550 | 23000 | 23000 | 23100 | 23000 | 785 |
| 306 | 20230727 | 144800 | 17485008550 | 23100 | 23000 | 23100 | 22950 | 2285 |
| 307 | 20230727 | 144700 | 17432396050 | 23000 | 23050 | 23050 | 22950 | 3309 |
| 308 | 20230727 | 144600 | 17356365550 | 23000 | 23000 | 23050 | 23000 | 1597 |
| 309 | 20230727 | 144500 | 17319626000 | 23000 | 23050 | 23100 | 23000 | 13804 |
| 310 | 20230727 | 144400 | 17002121400 | 23050 | 23050 | 23050 | 23000 | 1057 |
| 311 | 20230727 | 144300 | 16977796950 | 23100 | 23100 | 23150 | 23050 | 6904 |
| 312 | 20230727 | 144200 | 16818544850 | 23100 | 23150 | 23200 | 23100 | 1883 |
| 313 | 20230727 | 144100 | 16774991150 | 23150 | 23100 | 23200 | 23100 | 1478 |
| 314 | 20230727 | 144000 | 16740784100 | 23100 | 23100 | 23150 | 23100 | 105 |
| 315 | 20230727 | 143900 | 16738356700 | 23100 | 23150 | 23150 | 23100 | 758 |
| 316 | 20230727 | 143800 | 16720834100 | 23150 | 23150 | 23150 | 23100 | 396 |
| 317 | 20230727 | 143700 | 16711667000 | 23150 | 23150 | 23150 | 23100 | 5859 |
| 318 | 20230727 | 143600 | 16576306250 | 23150 | 23200 | 23200 | 23150 | 3068 |
| 319 | 20230727 | 143500 | 16505258750 | 23200 | 23250 | 23250 | 23150 | 541 |
| 320 | 20230727 | 143400 | 16492705750 | 23250 | 23200 | 23250 | 23200 | 667 |
| 321 | 20230727 | 143300 | 16477226850 | 23200 | 23200 | 23250 | 23200 | 252 |
| 322 | 20230727 | 143200 | 16471380350 | 23200 | 23250 | 23250 | 23200 | 136 |
| 323 | 20230727 | 143100 | 16468224000 | 23300 | 23150 | 23300 | 23150 | 1615 |
| 324 | 20230727 | 143000 | 16430713250 | 23200 | 23150 | 23200 | 23150 | 4501 |
| 325 | 20230727 | 142900 | 16326379300 | 23150 | 23200 | 23200 | 23150 | 2078 |
| 326 | 20230727 | 142800 | 16278193200 | 23200 | 23250 | 23300 | 23200 | 4659 |
| 327 | 20230727 | 142700 | 16170095300 | 23300 | 23200 | 23300 | 23200 | 1881 |
| 328 | 20230727 | 142600 | 16126370650 | 23200 | 23250 | 23250 | 23200 | 455 |
| 329 | 20230727 | 142500 | 16115813400 | 23250 | 23250 | 23250 | 23200 | 1194 |
| 330 | 20230727 | 142400 | 16088056000 | 23250 | 23250 | 23250 | 23200 | 1177 |
| 331 | 20230727 | 142300 | 16060696150 | 23250 | 23200 | 23250 | 23200 | 238 |
| 332 | 20230727 | 142200 | 16055167950 | 23200 | 23250 | 23250 | 23200 | 2442 |
| 333 | 20230727 | 142100 | 15998488450 | 23250 | 23250 | 23250 | 23250 | 698 |
| 334 | 20230727 | 142000 | 15982259950 | 23250 | 23300 | 23300 | 23250 | 227 |
| 335 | 20230727 | 141900 | 15976980750 | 23300 | 23250 | 23300 | 23250 | 423 |
| 336 | 20230727 | 141800 | 15967144000 | 23300 | 23250 | 23300 | 23250 | 610 |
| 337 | 20230727 | 141700 | 15952932200 | 23250 | 23200 | 23300 | 23200 | 251 |
| 338 | 20230727 | 141600 | 15947098550 | 23300 | 23250 | 23300 | 23200 | 442 |
| 339 | 20230727 | 141500 | 15936829700 | 23250 | 23300 | 23300 | 23250 | 767 |
| 340 | 20230727 | 141400 | 15918970750 | 23250 | 23300 | 23300 | 23250 | 650 |
| 341 | 20230727 | 141300 | 15903857950 | 23250 | 23250 | 23300 | 23200 | 2743 |
| 342 | 20230727 | 141200 | 15840086150 | 23250 | 23250 | 23300 | 23250 | 881 |
| 343 | 20230727 | 141100 | 15819577750 | 23250 | 23300 | 23300 | 23250 | 315 |
| 344 | 20230727 | 141000 | 15812245750 | 23300 | 23250 | 23400 | 23250 | 212 |
| 345 | 20230727 | 140900 | 15807295750 | 23300 | 23400 | 23400 | 23300 | 3842 |
| 346 | 20230727 | 140800 | 15717765200 | 23400 | 23300 | 23400 | 23300 | 1233 |
| 347 | 20230727 | 140700 | 15688920250 | 23400 | 23350 | 23400 | 23350 | 1982 |
| 348 | 20230727 | 140600 | 15642639750 | 23350 | 23400 | 23400 | 23350 | 110 |
| 349 | 20230727 | 140500 | 15640070850 | 23400 | 23400 | 23400 | 23350 | 256 |
| 350 | 20230727 | 140400 | 15634085450 | 23400 | 23350 | 23400 | 23350 | 1267 |
| 351 | 20230727 | 140300 | 15604444750 | 23350 | 23350 | 23350 | 23350 | 21 |
| 352 | 20230727 | 140200 | 15603954400 | 23400 | 23400 | 23400 | 23400 | 196 |
| 353 | 20230727 | 140100 | 15599368000 | 23400 | 23400 | 23400 | 23400 | 619 |
| 354 | 20230727 | 140000 | 15584883400 | 23300 | 23350 | 23400 | 23300 | 550 |
| 355 | 20230727 | 135900 | 15572041600 | 23350 | 23400 | 23400 | 23350 | 64 |
| 356 | 20230727 | 135800 | 15570545400 | 23400 | 23350 | 23400 | 23300 | 373 |
| 357 | 20230727 | 135700 | 15561835650 | 23350 | 23350 | 23350 | 23350 | 103 |
| 358 | 20230727 | 135600 | 15559430600 | 23350 | 23400 | 23400 | 23350 | 989 |
| 359 | 20230727 | 135500 | 15536337350 | 23400 | 23450 | 23450 | 23350 | 4868 |
| 360 | 20230727 | 135400 | 15422432250 | 23400 | 23450 | 23450 | 23400 | 127 |
| 361 | 20230727 | 135300 | 15419459850 | 23400 | 23400 | 23500 | 23400 | 815 |
| 362 | 20230727 | 135200 | 15400373300 | 23450 | 23400 | 23500 | 23400 | 2785 |
| 363 | 20230727 | 135100 | 15335037400 | 23350 | 23300 | 23350 | 23300 | 1401 |
| 364 | 20230727 | 135000 | 15302343600 | 23300 | 23200 | 23300 | 23200 | 801 |
| 365 | 20230727 | 134900 | 15283730250 | 23200 | 23200 | 23200 | 23150 | 404 |
| 366 | 20230727 | 134800 | 15274372500 | 23150 | 23200 | 23250 | 23150 | 742 |
| 367 | 20230727 | 134700 | 15257156900 | 23200 | 23250 | 23250 | 23200 | 188 |
| 368 | 20230727 | 134600 | 15252791300 | 23250 | 23250 | 23250 | 23200 | 188 |
| 369 | 20230727 | 134500 | 15248422450 | 23200 | 23200 | 23200 | 23150 | 1539 |
| 370 | 20230727 | 134400 | 15212720600 | 23150 | 23200 | 23200 | 23150 | 498 |
| 371 | 20230727 | 134300 | 15201187700 | 23150 | 23200 | 23200 | 23150 | 1969 |
| 372 | 20230727 | 134200 | 15155535450 | 23200 | 23250 | 23250 | 23200 | 913 |
| 373 | 20230727 | 134100 | 15134323950 | 23250 | 23250 | 23250 | 23250 | 294 |
| 374 | 20230727 | 134000 | 15127488450 | 23250 | 23250 | 23250 | 23200 | 1212 |
| 375 | 20230727 | 133900 | 15099309950 | 23250 | 23300 | 23300 | 23250 | 331 |
| 376 | 20230727 | 133800 | 15091598400 | 23300 | 23400 | 23400 | 23300 | 1664 |
| 377 | 20230727 | 133700 | 15052772350 | 23350 | 23400 | 23400 | 23350 | 251 |
| 378 | 20230727 | 133600 | 15046900000 | 23400 | 23400 | 23450 | 23400 | 305 |
| 379 | 20230727 | 133500 | 15039760100 | 23400 | 23500 | 23500 | 23400 | 292 |
| 380 | 20230727 | 133400 | 15032909800 | 23500 | 23350 | 23500 | 23250 | 2295 |
| 381 | 20230727 | 133300 | 14979229450 | 23200 | 23450 | 23450 | 23200 | 2764 |
| 382 | 20230727 | 133200 | 14914802100 | 23400 | 23450 | 23450 | 23400 | 190 |
| 383 | 20230727 | 133100 | 14910350000 | 23500 | 23450 | 23500 | 23450 | 299 |
| 384 | 20230727 | 133000 | 14903336600 | 23450 | 23450 | 23550 | 23450 | 135 |
| 385 | 20230727 | 132900 | 14900168950 | 23450 | 23400 | 23500 | 23400 | 1183 |
| 386 | 20230727 | 132800 | 14872426550 | 23450 | 23450 | 23450 | 23400 | 624 |
| 387 | 20230727 | 132700 | 14857803800 | 23450 | 23450 | 23450 | 23450 | 165 |
| 388 | 20230727 | 132600 | 14853934550 | 23350 | 23350 | 23550 | 23350 | 2695 |
| 389 | 20230727 | 132500 | 14790738050 | 23350 | 23350 | 23350 | 23350 | 23 |
| 390 | 20230727 | 132400 | 14790201000 | 23350 | 23350 | 23350 | 23300 | 411 |
| 391 | 20230727 | 132300 | 14780613000 | 23350 | 23350 | 23400 | 23300 | 272 |
| 392 | 20230727 | 132200 | 14774266450 | 23350 | 23200 | 23350 | 23200 | 235 |
| 393 | 20230727 | 132100 | 14768802050 | 23200 | 23200 | 23300 | 23150 | 652 |
| 394 | 20230727 | 132000 | 14753669450 | 23250 | 23300 | 23300 | 23200 | 321 |
| 395 | 20230727 | 131900 | 14746210350 | 23300 | 23200 | 23300 | 23200 | 13 |
| 396 | 20230727 | 131800 | 14745907750 | 23200 | 23150 | 23200 | 23150 | 242 |
| 397 | 20230727 | 131700 | 14740304100 | 23150 | 23100 | 23200 | 23100 | 2254 |
| 398 | 20230727 | 131600 | 14688113100 | 23200 | 23150 | 23200 | 23100 | 5034 |
| 399 | 20230727 | 131500 | 14571657400 | 23200 | 23200 | 23200 | 23150 | 352 |
| 400 | 20230727 | 131400 | 14563500700 | 23150 | 23200 | 23300 | 23150 | 437 |
| 401 | 20230727 | 131300 | 14553358500 | 23150 | 23250 | 23250 | 23150 | 4917 |
| 402 | 20230727 | 131200 | 14439462250 | 23250 | 23150 | 23250 | 23150 | 671 |
| 403 | 20230727 | 131100 | 14423899150 | 23150 | 23200 | 23200 | 23150 | 586 |
| 404 | 20230727 | 131000 | 14410330400 | 23150 | 23150 | 23200 | 23150 | 899 |
| 405 | 20230727 | 130900 | 14389511200 | 23150 | 23100 | 23250 | 23100 | 1334 |
| 406 | 20230727 | 130800 | 14358663650 | 23100 | 23150 | 23150 | 23100 | 692 |
| 407 | 20230727 | 130700 | 14342656850 | 23100 | 23100 | 23150 | 23100 | 4531 |
| 408 | 20230727 | 130600 | 14237860150 | 23150 | 23250 | 23250 | 23100 | 7828 |
| 409 | 20230727 | 130500 | 14056322350 | 23250 | 23250 | 23250 | 23250 | 479 |
| 410 | 20230727 | 130400 | 14045185600 | 23300 | 23250 | 23300 | 23200 | 396 |
| 411 | 20230727 | 130300 | 14035996100 | 23200 | 23300 | 23300 | 23200 | 3197 |
| 412 | 20230727 | 130200 | 13961664350 | 23300 | 23350 | 23350 | 23250 | 795 |
| 413 | 20230727 | 130100 | 13943134450 | 23350 | 23400 | 23400 | 23350 | 1317 |
| 414 | 20230727 | 130000 | 13912325650 | 23400 | 23350 | 23450 | 23350 | 872 |
| 415 | 20230727 | 125900 | 13891936900 | 23300 | 23350 | 23350 | 23300 | 530 |
| 416 | 20230727 | 125800 | 13879585300 | 23350 | 23400 | 23400 | 23300 | 1674 |
| 417 | 20230727 | 125700 | 13840510150 | 23400 | 23300 | 23400 | 23300 | 290 |
| 418 | 20230727 | 125600 | 13833734150 | 23300 | 23450 | 23450 | 23300 | 1077 |
| 419 | 20230727 | 125500 | 13808583000 | 23450 | 23450 | 23450 | 23450 | 112 |
| 420 | 20230727 | 125400 | 13805956600 | 23400 | 23350 | 23400 | 23250 | 5395 |
| 421 | 20230727 | 125300 | 13680117700 | 23350 | 23400 | 23400 | 23300 | 8038 |
| 422 | 20230727 | 125200 | 13492560900 | 23400 | 23350 | 23400 | 23350 | 447 |
| 423 | 20230727 | 125100 | 13482115650 | 23350 | 23400 | 23400 | 23350 | 428 |
| 424 | 20230727 | 125000 | 13472121000 | 23350 | 23400 | 23400 | 23350 | 1134 |
| 425 | 20230727 | 124900 | 13445608450 | 23400 | 23400 | 23400 | 23350 | 322 |
| 426 | 20230727 | 124800 | 13438073700 | 23350 | 23450 | 23450 | 23350 | 438 |
| 427 | 20230727 | 124700 | 13427825350 | 23450 | 23450 | 23450 | 23350 | 586 |
| 428 | 20230727 | 124600 | 13414125450 | 23400 | 23400 | 23450 | 23350 | 134 |
| 429 | 20230727 | 124500 | 13410987000 | 23350 | 23350 | 23450 | 23350 | 1155 |
| 430 | 20230727 | 124400 | 13384017650 | 23350 | 23500 | 23500 | 23250 | 2681 |
| 431 | 20230727 | 124300 | 13321516700 | 23300 | 23500 | 23500 | 23300 | 2624 |
| 432 | 20230727 | 124200 | 13260202550 | 23450 | 23500 | 23500 | 23450 | 1529 |
| 433 | 20230727 | 124100 | 13224323700 | 23500 | 23600 | 23600 | 23450 | 2117 |
| 434 | 20230727 | 124000 | 13174561700 | 23650 | 23700 | 23700 | 23600 | 1435 |
| 435 | 20230727 | 123900 | 13140609150 | 23700 | 23700 | 23750 | 23700 | 451 |
| 436 | 20230727 | 123800 | 13129917950 | 23650 | 23650 | 23700 | 23650 | 4158 |
| 437 | 20230727 | 123700 | 13031390800 | 23650 | 23750 | 23750 | 23650 | 973 |
| 438 | 20230727 | 123600 | 13008352300 | 23750 | 23750 | 23750 | 23650 | 1174 |
| 439 | 20230727 | 123500 | 12980497500 | 23750 | 23700 | 23750 | 23550 | 2733 |
| 440 | 20230727 | 123400 | 12915815700 | 23700 | 23700 | 23700 | 23650 | 1521 |
| 441 | 20230727 | 123300 | 12879773000 | 23650 | 23700 | 23700 | 23500 | 2366 |
| 442 | 20230727 | 123200 | 12824152250 | 23550 | 23750 | 23750 | 23450 | 2061 |
| 443 | 20230727 | 123100 | 12775390750 | 23750 | 23600 | 23800 | 23550 | 4297 |
| 444 | 20230727 | 123000 | 12673661200 | 23600 | 23450 | 23600 | 23450 | 250 |
| 445 | 20230727 | 122900 | 12667767550 | 23450 | 23550 | 23600 | 23450 | 1430 |
| 446 | 20230727 | 122800 | 12634186900 | 23600 | 23500 | 23600 | 23450 | 1001 |
| 447 | 20230727 | 122700 | 12610617550 | 23500 | 23600 | 23700 | 23500 | 6335 |
| 448 | 20230727 | 122600 | 12461052900 | 23600 | 23600 | 23650 | 23450 | 1717 |
| 449 | 20230727 | 122500 | 12420621700 | 23650 | 23700 | 23750 | 23650 | 2529 |
| 450 | 20230727 | 122400 | 12360681250 | 23700 | 23600 | 23700 | 23550 | 3413 |
| 451 | 20230727 | 122300 | 12279941000 | 23550 | 23450 | 23700 | 23350 | 4653 |
| 452 | 20230727 | 122200 | 12170489050 | 23350 | 23450 | 23450 | 23350 | 1553 |
| 453 | 20230727 | 122100 | 12134083150 | 23350 | 23250 | 23500 | 23200 | 1968 |
| 454 | 20230727 | 122000 | 12088059500 | 23200 | 23150 | 23400 | 23100 | 3116 |
| 455 | 20230727 | 121900 | 12015838850 | 23200 | 23250 | 23250 | 23150 | 892 |
| 456 | 20230727 | 121800 | 11995120800 | 23250 | 23250 | 23350 | 23200 | 2965 |
| 457 | 20230727 | 121700 | 11926085050 | 23250 | 23250 | 23250 | 23150 | 1769 |
| 458 | 20230727 | 121600 | 11884976950 | 23300 | 23300 | 23350 | 23100 | 9160 |
| 459 | 20230727 | 121500 | 11672659650 | 23200 | 23200 | 23300 | 23150 | 7043 |
| 460 | 20230727 | 121400 | 11509306550 | 23250 | 23300 | 23300 | 23200 | 2833 |
| 461 | 20230727 | 121300 | 11443452850 | 23250 | 23300 | 23350 | 23250 | 3515 |
| 462 | 20230727 | 121200 | 11361569000 | 23300 | 23350 | 23350 | 23300 | 546 |
| 463 | 20230727 | 121100 | 11348841800 | 23350 | 23450 | 23450 | 23350 | 3269 |
| 464 | 20230727 | 121000 | 11272418000 | 23450 | 23500 | 23500 | 23400 | 2234 |
| 465 | 20230727 | 120900 | 11220038850 | 23500 | 23500 | 23500 | 23450 | 724 |
| 466 | 20230727 | 120800 | 11203024900 | 23450 | 23550 | 23550 | 23450 | 1918 |
| 467 | 20230727 | 120700 | 11157944550 | 23550 | 23600 | 23600 | 23500 | 1184 |
| 468 | 20230727 | 120600 | 11130108400 | 23500 | 23500 | 23650 | 23450 | 931 |
| 469 | 20230727 | 120500 | 11108241850 | 23500 | 23550 | 23550 | 23500 | 3731 |
| 470 | 20230727 | 120400 | 11020547900 | 23550 | 23500 | 23550 | 23500 | 1546 |
| 471 | 20230727 | 120300 | 10984174100 | 23500 | 23500 | 23500 | 23450 | 721 |
| 472 | 20230727 | 120200 | 10967259000 | 23550 | 23600 | 23650 | 23450 | 44 |
| 473 | 20230727 | 120100 | 10966226200 | 23400 | 23400 | 23600 | 23400 | 3030 |
| 474 | 20230727 | 120000 | 10894961900 | 23450 | 23450 | 23500 | 23400 | 1330 |
| 475 | 20230727 | 115900 | 10863785400 | 23450 | 23500 | 23500 | 23400 | 3276 |
| 476 | 20230727 | 115800 | 10786975300 | 23500 | 23500 | 23600 | 23500 | 1700 |
| 477 | 20230727 | 115700 | 10747005000 | 23500 | 23650 | 23650 | 23500 | 3539 |
| 478 | 20230727 | 115600 | 10663717100 | 23650 | 23600 | 23650 | 23550 | 648 |
| 479 | 20230727 | 115500 | 10648399800 | 23600 | 23600 | 23650 | 23500 | 154 |
| 480 | 20230727 | 115400 | 10644771950 | 23650 | 23550 | 23650 | 23500 | 599 |
| 481 | 20230727 | 115300 | 10630669250 | 23500 | 23600 | 23650 | 23500 | 11787 |
| 482 | 20230727 | 115200 | 10353461550 | 23700 | 23700 | 23700 | 23600 | 1379 |
| 483 | 20230727 | 115100 | 10320897150 | 23700 | 23700 | 23750 | 23700 | 429 |
| 484 | 20230727 | 115000 | 10310729500 | 23750 | 23700 | 23750 | 23700 | 456 |
| 485 | 20230727 | 114900 | 10299903200 | 23700 | 23650 | 23700 | 23650 | 829 |
| 486 | 20230727 | 114800 | 10280274400 | 23650 | 23650 | 23700 | 23650 | 1684 |
| 487 | 20230727 | 114700 | 10240433900 | 23700 | 23750 | 23750 | 23700 | 239 |
| 488 | 20230727 | 114600 | 10234761000 | 23800 | 23800 | 23800 | 23750 | 52 |
| 489 | 20230727 | 114500 | 10233523450 | 23850 | 23850 | 23900 | 23750 | 1490 |
| 490 | 20230727 | 114400 | 10197993200 | 23850 | 23700 | 23900 | 23650 | 2566 |
| 491 | 20230727 | 114300 | 10136835450 | 23650 | 23650 | 23700 | 23600 | 470 |
| 492 | 20230727 | 114200 | 10125723900 | 23650 | 23700 | 23700 | 23650 | 521 |
| 493 | 20230727 | 114100 | 10113394850 | 23700 | 23700 | 23700 | 23600 | 2305 |
| 494 | 20230727 | 114000 | 10058914300 | 23700 | 23800 | 23800 | 23650 | 294 |
| 495 | 20230727 | 113900 | 10051947450 | 23800 | 23850 | 23900 | 23750 | 2133 |
| 496 | 20230727 | 113800 | 10001163250 | 23750 | 23750 | 23850 | 23750 | 4850 |
| 497 | 20230727 | 113700 | 9885653450 | 23750 | 23650 | 23750 | 23650 | 1320 |
| 498 | 20230727 | 113600 | 9854335800 | 23600 | 23550 | 23700 | 23550 | 1441 |
| 499 | 20230727 | 113500 | 9820327200 | 23550 | 23550 | 23650 | 23550 | 1382 |
| 500 | 20230727 | 113400 | 9787728600 | 23550 | 23450 | 23550 | 23450 | 685 |
| 501 | 20230727 | 113300 | 9771613250 | 23450 | 23600 | 23600 | 23450 | 864 |
| 502 | 20230727 | 113200 | 9751314850 | 23600 | 23600 | 23650 | 23550 | 1646 |
| 503 | 20230727 | 113100 | 9712505600 | 23600 | 23600 | 23650 | 23600 | 1633 |
| 504 | 20230727 | 113000 | 9673966150 | 23650 | 23500 | 23700 | 23500 | 5544 |
| 505 | 20230727 | 112900 | 9543641100 | 23450 | 23350 | 23450 | 23300 | 3464 |
| 506 | 20230727 | 112800 | 9462564550 | 23400 | 23400 | 23400 | 23350 | 633 |
| 507 | 20230727 | 112700 | 9447763050 | 23400 | 23300 | 23400 | 23300 | 2314 |
| 508 | 20230727 | 112600 | 9393822700 | 23300 | 23400 | 23400 | 23300 | 2636 |
| 509 | 20230727 | 112500 | 9332214650 | 23350 | 23350 | 23350 | 23350 | 1146 |
| 510 | 20230727 | 112400 | 9305455550 | 23350 | 23400 | 23400 | 23350 | 629 |
| 511 | 20230727 | 112300 | 9290744200 | 23400 | 23350 | 23400 | 23350 | 1461 |
| 512 | 20230727 | 112200 | 9256623250 | 23350 | 23500 | 23500 | 23350 | 3094 |
| 513 | 20230727 | 112100 | 9184240200 | 23500 | 23500 | 23500 | 23500 | 303 |
| 514 | 20230727 | 112000 | 9177119700 | 23500 | 23500 | 23600 | 23500 | 2757 |
| 515 | 20230727 | 111900 | 9112325100 | 23500 | 23550 | 23550 | 23500 | 538 |
| 516 | 20230727 | 111800 | 9099670600 | 23550 | 23450 | 23550 | 23400 | 6902 |
| 517 | 20230727 | 111700 | 8937727450 | 23400 | 23400 | 23450 | 23350 | 3687 |
| 518 | 20230727 | 111600 | 8851465650 | 23400 | 23450 | 23450 | 23400 | 1155 |
| 519 | 20230727 | 111500 | 8824433500 | 23450 | 23450 | 23500 | 23450 | 1576 |
| 520 | 20230727 | 111400 | 8787467950 | 23500 | 23500 | 23550 | 23450 | 373 |
| 521 | 20230727 | 111300 | 8778719750 | 23450 | 23550 | 23550 | 23450 | 2883 |
| 522 | 20230727 | 111200 | 8711022650 | 23550 | 23550 | 23550 | 23550 | 1225 |
| 523 | 20230727 | 111100 | 8682173900 | 23550 | 23550 | 23600 | 23550 | 427 |
| 524 | 20230727 | 111000 | 8672117950 | 23600 | 23600 | 23750 | 23550 | 1041 |
| 525 | 20230727 | 110900 | 8647580450 | 23750 | 23600 | 23750 | 23550 | 272 |
| 526 | 20230727 | 110800 | 8641143500 | 23600 | 23600 | 23850 | 23600 | 1214 |
| 527 | 20230727 | 110700 | 8612397300 | 23600 | 23750 | 23750 | 23600 | 843 |
| 528 | 20230727 | 110600 | 8592433200 | 23750 | 23800 | 23800 | 23750 | 158 |
| 529 | 20230727 | 110500 | 8588679450 | 23800 | 23850 | 23850 | 23800 | 442 |
| 530 | 20230727 | 110400 | 8578153900 | 23850 | 23800 | 23850 | 23800 | 203 |
| 531 | 20230727 | 110300 | 8573317350 | 23800 | 23850 | 23850 | 23800 | 139 |
| 532 | 20230727 | 110200 | 8570008550 | 23850 | 23800 | 23850 | 23750 | 714 |
| 533 | 20230727 | 110100 | 8553017750 | 23800 | 23600 | 23800 | 23600 | 1510 |
| 534 | 20230727 | 110000 | 8517309650 | 23600 | 23500 | 23650 | 23500 | 937 |
| 535 | 20230727 | 105900 | 8495281500 | 23500 | 23650 | 23650 | 23500 | 5739 |
| 536 | 20230727 | 105800 | 8360038950 | 23650 | 23600 | 23650 | 23600 | 344 |
| 537 | 20230727 | 105700 | 8351916050 | 23600 | 23700 | 23700 | 23600 | 272 |
| 538 | 20230727 | 105600 | 8345481900 | 23700 | 23650 | 23700 | 23650 | 443 |
| 539 | 20230727 | 105500 | 8334989200 | 23650 | 23700 | 23700 | 23600 | 1627 |
| 540 | 20230727 | 105400 | 8296570800 | 23700 | 23650 | 23700 | 23650 | 687 |
| 541 | 20230727 | 105300 | 8280322550 | 23650 | 23700 | 23700 | 23650 | 1556 |
| 542 | 20230727 | 105200 | 8243521550 | 23700 | 23650 | 23700 | 23650 | 570 |
| 543 | 20230727 | 105100 | 8230027550 | 23700 | 23700 | 23750 | 23650 | 317 |
| 544 | 20230727 | 105000 | 8222517100 | 23750 | 23700 | 23750 | 23650 | 741 |
| 545 | 20230727 | 104900 | 8204945650 | 23700 | 23650 | 23700 | 23600 | 1194 |
| 546 | 20230727 | 104800 | 8176684650 | 23700 | 23700 | 23700 | 23650 | 491 |
| 547 | 20230727 | 104700 | 8165055550 | 23700 | 23700 | 23750 | 23600 | 1804 |
| 548 | 20230727 | 104600 | 8122379700 | 23750 | 23750 | 23800 | 23700 | 714 |
| 549 | 20230727 | 104500 | 8105438050 | 23750 | 23750 | 23800 | 23750 | 453 |
| 550 | 20230727 | 104400 | 8094658950 | 23750 | 23800 | 23850 | 23750 | 2485 |
| 551 | 20230727 | 104300 | 8035530800 | 23800 | 23800 | 23850 | 23800 | 1050 |
| 552 | 20230727 | 104200 | 8010515600 | 23800 | 23850 | 23850 | 23800 | 155 |
| 553 | 20230727 | 104100 | 8006819400 | 23850 | 23900 | 23900 | 23850 | 307 |
| 554 | 20230727 | 104000 | 7999495100 | 23850 | 23850 | 23900 | 23850 | 585 |
| 555 | 20230727 | 103900 | 7985530100 | 23800 | 23850 | 23850 | 23800 | 1081 |
| 556 | 20230727 | 103800 | 7959801700 | 23800 | 23900 | 23900 | 23800 | 550 |
| 557 | 20230727 | 103700 | 7946703550 | 23900 | 23850 | 23900 | 23850 | 267 |
| 558 | 20230727 | 103600 | 7940323300 | 23850 | 23900 | 23900 | 23850 | 398 |
| 559 | 20230727 | 103500 | 7930830400 | 23900 | 23900 | 23900 | 23850 | 305 |
| 560 | 20230727 | 103400 | 7923549750 | 23850 | 23850 | 23850 | 23850 | 7 |
| 561 | 20230727 | 103300 | 7923382800 | 23850 | 24000 | 24000 | 23850 | 1281 |
| 562 | 20230727 | 103200 | 7892703750 | 24000 | 23850 | 24000 | 23850 | 816 |
| 563 | 20230727 | 103100 | 7873224750 | 23850 | 23750 | 23900 | 23650 | 631 |
| 564 | 20230727 | 103000 | 7858206850 | 23750 | 23650 | 23750 | 23500 | 6782 |
| 565 | 20230727 | 102900 | 7698090650 | 23650 | 23650 | 23650 | 23500 | 4849 |
| 566 | 20230727 | 102800 | 7584080500 | 23650 | 23600 | 23650 | 23500 | 3493 |
| 567 | 20230727 | 102700 | 7501692800 | 23650 | 23650 | 23700 | 23650 | 1024 |
| 568 | 20230727 | 102600 | 7477475100 | 23650 | 23700 | 23700 | 23650 | 899 |
| 569 | 20230727 | 102500 | 7456173200 | 23700 | 23700 | 23750 | 23700 | 951 |
| 570 | 20230727 | 102400 | 7433632600 | 23750 | 23800 | 23850 | 23700 | 5402 |
| 571 | 20230727 | 102300 | 7305162400 | 23850 | 24000 | 24000 | 23850 | 1238 |
| 572 | 20230727 | 102200 | 7275626950 | 24000 | 23850 | 24000 | 23850 | 266 |
| 573 | 20230727 | 102100 | 7269270700 | 23850 | 23850 | 23850 | 23750 | 1252 |
| 574 | 20230727 | 102000 | 7239410800 | 23800 | 23750 | 23850 | 23750 | 1109 |
| 575 | 20230727 | 101900 | 7213044900 | 23800 | 23850 | 23850 | 23750 | 3312 |
| 576 | 20230727 | 101800 | 7134206900 | 23850 | 23900 | 23950 | 23850 | 3444 |
| 577 | 20230727 | 101700 | 7051964800 | 23900 | 23950 | 24000 | 23900 | 784 |
| 578 | 20230727 | 101600 | 7033216800 | 23950 | 24000 | 24000 | 23950 | 444 |
| 579 | 20230727 | 101500 | 7022572400 | 24000 | 23950 | 24000 | 23950 | 1415 |
| 580 | 20230727 | 101400 | 6988660250 | 23950 | 24000 | 24000 | 23950 | 375 |
| 581 | 20230727 | 101300 | 6979670250 | 24000 | 24000 | 24050 | 24000 | 4687 |
| 582 | 20230727 | 101200 | 6867157150 | 24050 | 24050 | 24050 | 24050 | 3241 |
| 583 | 20230727 | 101100 | 6789211100 | 24050 | 24150 | 24150 | 24050 | 486 |
| 584 | 20230727 | 101000 | 6777505950 | 24150 | 24150 | 24150 | 24150 | 84 |
| 585 | 20230727 | 100900 | 6775477350 | 24100 | 24150 | 24150 | 24050 | 10283 |
| 586 | 20230727 | 100800 | 6527225200 | 24200 | 24150 | 24200 | 24150 | 5478 |
| 587 | 20230727 | 100700 | 6394913650 | 24150 | 24200 | 24200 | 24150 | 3139 |
| 588 | 20230727 | 100600 | 6319080600 | 24200 | 24300 | 24300 | 24100 | 496 |
| 589 | 20230727 | 100500 | 6307081650 | 24250 | 24250 | 24300 | 24200 | 5775 |
| 590 | 20230727 | 100400 | 6167163550 | 24250 | 24250 | 24250 | 24200 | 122 |
| 591 | 20230727 | 100300 | 6164205250 | 24250 | 24100 | 24250 | 24100 | 6971 |
| 592 | 20230727 | 100200 | 5995619750 | 24100 | 24050 | 24150 | 24050 | 1859 |
| 593 | 20230727 | 100100 | 5950820300 | 24100 | 24050 | 24100 | 24050 | 911 |
| 594 | 20230727 | 100000 | 5928879450 | 24100 | 24100 | 24150 | 24100 | 1271 |
| 595 | 20230727 | 095900 | 5898246350 | 24100 | 24050 | 24150 | 24000 | 2004 |
| 596 | 20230727 | 095800 | 5850006450 | 24050 | 24100 | 24100 | 24000 | 991 |
| 597 | 20230727 | 095700 | 5826126700 | 24100 | 24000 | 24100 | 24000 | 341 |
| 598 | 20230727 | 095600 | 5817910600 | 24100 | 24000 | 24150 | 24000 | 1340 |
| 599 | 20230727 | 095500 | 5785641450 | 23950 | 24050 | 24050 | 23900 | 3706 |
| 600 | 20230727 | 095400 | 5696758100 | 24050 | 24150 | 24150 | 24000 | 2221 |
| 601 | 20230727 | 095300 | 5643265750 | 24200 | 24200 | 24200 | 24100 | 244 |
| 602 | 20230727 | 095200 | 5637362000 | 24200 | 24000 | 24200 | 23950 | 3601 |
| 603 | 20230727 | 095100 | 5550544150 | 24050 | 24000 | 24050 | 24000 | 1806 |
| 604 | 20230727 | 095000 | 5507188100 | 24000 | 24100 | 24100 | 24000 | 2619 |
| 605 | 20230727 | 094900 | 5444237750 | 24050 | 24050 | 24100 | 24000 | 722 |
| 606 | 20230727 | 094800 | 5426853300 | 24100 | 24200 | 24200 | 23950 | 4719 |
| 607 | 20230727 | 094700 | 5313518350 | 24200 | 24200 | 24250 | 24150 | 1500 |
| 608 | 20230727 | 094600 | 5277246000 | 24250 | 24100 | 24250 | 24100 | 279 |
| 609 | 20230727 | 094500 | 5270498450 | 24200 | 24100 | 24200 | 24050 | 7873 |
| 610 | 20230727 | 094400 | 5080496100 | 24000 | 24100 | 24150 | 24000 | 1547 |
| 611 | 20230727 | 094300 | 5043232650 | 24050 | 23950 | 24050 | 23900 | 2099 |
| 612 | 20230727 | 094200 | 4992886750 | 23950 | 23950 | 23950 | 23850 | 924 |
| 613 | 20230727 | 094100 | 4970785200 | 23950 | 23950 | 24000 | 23950 | 676 |
| 614 | 20230727 | 094000 | 4954583050 | 23950 | 23800 | 23950 | 23700 | 6655 |
| 615 | 20230727 | 093900 | 4796435300 | 23800 | 23800 | 23850 | 23750 | 1147 |
| 616 | 20230727 | 093800 | 4769129900 | 23800 | 23850 | 23850 | 23750 | 4391 |
| 617 | 20230727 | 093700 | 4664637800 | 23850 | 23950 | 24000 | 23850 | 2419 |
| 618 | 20230727 | 093600 | 4606873200 | 23950 | 24150 | 24150 | 23900 | 7893 |
| 619 | 20230727 | 093500 | 4417159800 | 24100 | 24150 | 24150 | 24050 | 1061 |
| 620 | 20230727 | 093400 | 4391564300 | 24100 | 24050 | 24150 | 24000 | 1793 |
| 621 | 20230727 | 093300 | 4348368100 | 24000 | 24250 | 24250 | 24000 | 4810 |
| 622 | 20230727 | 093200 | 4232315150 | 24250 | 24100 | 24250 | 24100 | 2819 |
| 623 | 20230727 | 093100 | 4164166800 | 24100 | 23800 | 24100 | 23750 | 6388 |
| 624 | 20230727 | 093000 | 4011470450 | 23800 | 23800 | 23850 | 23700 | 1929 |
| 625 | 20230727 | 092900 | 3965611900 | 23850 | 23750 | 23850 | 23650 | 4611 |
| 626 | 20230727 | 092800 | 3855950050 | 23800 | 23600 | 23800 | 23450 | 4218 |
| 627 | 20230727 | 092700 | 3756246250 | 23550 | 23600 | 23600 | 23450 | 2353 |
| 628 | 20230727 | 092600 | 3700809700 | 23550 | 23800 | 23800 | 23550 | 4230 |
| 629 | 20230727 | 092500 | 3600714150 | 23700 | 23500 | 23800 | 23500 | 2429 |
| 630 | 20230727 | 092400 | 3543244650 | 23500 | 23400 | 23600 | 23350 | 2545 |
| 631 | 20230727 | 092300 | 3483473100 | 23400 | 23500 | 23500 | 23400 | 1001 |
| 632 | 20230727 | 092200 | 3460019750 | 23500 | 23700 | 23750 | 23500 | 8282 |
| 633 | 20230727 | 092100 | 3264420200 | 23550 | 23400 | 23700 | 23350 | 4495 |
| 634 | 20230727 | 092000 | 3158777600 | 23350 | 23400 | 23450 | 23250 | 3589 |
| 635 | 20230727 | 091900 | 3074876000 | 23250 | 23300 | 23400 | 23250 | 9520 |
| 636 | 20230727 | 091800 | 2853401900 | 23250 | 23300 | 23400 | 23250 | 865 |
| 637 | 20230727 | 091700 | 2833261400 | 23250 | 23400 | 23450 | 23250 | 2678 |
| 638 | 20230727 | 091600 | 2770777450 | 23450 | 23450 | 23550 | 23400 | 4491 |
| 639 | 20230727 | 091500 | 2665407000 | 23450 | 23650 | 23650 | 23450 | 4107 |
| 640 | 20230727 | 091400 | 2568832950 | 23600 | 23400 | 23600 | 23200 | 7543 |
| 641 | 20230727 | 091300 | 2392640750 | 23400 | 23200 | 23550 | 23200 | 2943 |
| 642 | 20230727 | 091200 | 2323753000 | 23200 | 23300 | 23300 | 23150 | 4989 |
| 643 | 20230727 | 091100 | 2207717000 | 23150 | 22900 | 23300 | 22900 | 6808 |
| 644 | 20230727 | 091000 | 2050748450 | 22850 | 22350 | 23000 | 22350 | 3693 |
| 645 | 20230727 | 090900 | 1966845650 | 22500 | 22300 | 22600 | 22150 | 14056 |
| 646 | 20230727 | 090800 | 1653112750 | 22200 | 22700 | 22900 | 22100 | 13847 |
| 647 | 20230727 | 090700 | 1342362900 | 22600 | 23050 | 23050 | 22600 | 17054 |
| 648 | 20230727 | 090600 | 954262950 | 23000 | 23400 | 23500 | 23000 | 8726 |
| 649 | 20230727 | 090500 | 752513000 | 23300 | 23900 | 23900 | 23250 | 7346 |
| 650 | 20230727 | 090400 | 579666600 | 23900 | 24200 | 24300 | 23800 | 7060 |
| 651 | 20230727 | 090300 | 410019600 | 24150 | 24300 | 24500 | 24150 | 4973 |
| 652 | 20230727 | 090200 | 289127000 | 24300 | 24200 | 24400 | 24150 | 2666 |
| 653 | 20230727 | 090100 | 224384400 | 24200 | 24450 | 24450 | 24050 | 4471 |
| 654 | 20230727 | 090000 | 116174000 | 24450 | 24500 | 24550 | 24400 | 4329 |