36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 195800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 8278 |
| 3 | 20230726 | 195700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20230726 | 195600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20230726 | 195500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20230726 | 195400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20230726 | 195300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20230726 | 195200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20230726 | 195100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20230726 | 195000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20230726 | 194900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20230726 | 194800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20230726 | 194700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20230726 | 194600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20230726 | 194500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20230726 | 194400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20230726 | 194300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20230726 | 194200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20230726 | 194100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20230726 | 194000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20230726 | 193900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20230726 | 193800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20230726 | 193700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20230726 | 193600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20230726 | 193500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20230726 | 193400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20230726 | 193300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20230726 | 193200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20230726 | 193100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20230726 | 193000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20230726 | 192900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20230726 | 192800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 8278 |
| 33 | 20230726 | 192700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20230726 | 192600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20230726 | 192500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20230726 | 192400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20230726 | 192300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20230726 | 192200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20230726 | 192100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20230726 | 192000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20230726 | 191900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20230726 | 191800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20230726 | 191700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20230726 | 191600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20230726 | 191500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20230726 | 191400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20230726 | 191300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20230726 | 191200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20230726 | 191100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20230726 | 191000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20230726 | 190900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20230726 | 190800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20230726 | 190700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20230726 | 190600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20230726 | 190500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20230726 | 190400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20230726 | 190300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20230726 | 190200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20230726 | 190100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20230726 | 190000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20230726 | 185900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20230726 | 185800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 8278 |
| 63 | 20230726 | 185700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20230726 | 185600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20230726 | 185500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20230726 | 185400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20230726 | 185300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20230726 | 185200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20230726 | 185100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20230726 | 185000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20230726 | 184900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20230726 | 184800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20230726 | 184700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20230726 | 184600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20230726 | 184500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20230726 | 184400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20230726 | 184300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20230726 | 184200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20230726 | 184100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20230726 | 184000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20230726 | 183900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20230726 | 183800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20230726 | 183700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20230726 | 183600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20230726 | 183500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20230726 | 183400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20230726 | 183300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20230726 | 183200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20230726 | 183100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20230726 | 183000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20230726 | 182900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20230726 | 182800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 8278 |
| 93 | 20230726 | 182700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20230726 | 182600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20230726 | 182500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20230726 | 182400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20230726 | 182300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20230726 | 182200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20230726 | 182100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20230726 | 182000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20230726 | 181900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20230726 | 181800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20230726 | 181700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20230726 | 181600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20230726 | 181500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20230726 | 181400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20230726 | 181300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20230726 | 181200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20230726 | 181100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20230726 | 181000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20230726 | 180900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20230726 | 180800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20230726 | 180700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20230726 | 180600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20230726 | 180500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20230726 | 180400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20230726 | 180300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20230726 | 180200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20230726 | 180100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20230726 | 180000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20230726 | 175900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20230726 | 175800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 8278 |
| 123 | 20230726 | 175700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20230726 | 175600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20230726 | 175500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20230726 | 175400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20230726 | 175300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20230726 | 175200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20230726 | 175100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20230726 | 175000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20230726 | 174900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20230726 | 174800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20230726 | 174700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20230726 | 174600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20230726 | 174500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20230726 | 174400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20230726 | 174300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20230726 | 174200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20230726 | 174100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20230726 | 174000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20230726 | 173900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20230726 | 173800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20230726 | 173700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20230726 | 173600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20230726 | 173500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20230726 | 173400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20230726 | 173300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20230726 | 173200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20230726 | 173100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20230726 | 173000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20230726 | 172900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20230726 | 172800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 8278 |
| 153 | 20230726 | 172700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20230726 | 172600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20230726 | 172500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20230726 | 172400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20230726 | 172300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20230726 | 172200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20230726 | 172100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20230726 | 172000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20230726 | 171900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20230726 | 171800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20230726 | 171700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20230726 | 171600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20230726 | 171500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20230726 | 171400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20230726 | 171300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20230726 | 171200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20230726 | 171100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20230726 | 171000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20230726 | 170900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20230726 | 170800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20230726 | 170700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20230726 | 170600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20230726 | 170500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20230726 | 170400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20230726 | 170300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20230726 | 170200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20230726 | 170100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20230726 | 170000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20230726 | 165900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20230726 | 165800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 8278 |
| 183 | 20230726 | 165700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20230726 | 165600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20230726 | 165500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20230726 | 165400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20230726 | 165300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20230726 | 165200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20230726 | 165100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20230726 | 165000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20230726 | 164900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20230726 | 164800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20230726 | 164700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20230726 | 164600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20230726 | 164500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20230726 | 164400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20230726 | 164300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20230726 | 164200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20230726 | 164100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20230726 | 164000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20230726 | 163900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20230726 | 163800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20230726 | 163700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20230726 | 163600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20230726 | 163500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20230726 | 163400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20230726 | 163300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20230726 | 163200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20230726 | 163100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20230726 | 163000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20230726 | 162900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20230726 | 162800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 8278 |
| 213 | 20230726 | 162700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20230726 | 162600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20230726 | 162500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20230726 | 162400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20230726 | 162300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20230726 | 162200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20230726 | 162100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20230726 | 162000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20230726 | 161900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20230726 | 161800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20230726 | 161700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20230726 | 161600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20230726 | 161500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20230726 | 161400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20230726 | 161300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20230726 | 161200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20230726 | 161100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20230726 | 161000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20230726 | 160900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20230726 | 160800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20230726 | 160700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20230726 | 160600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20230726 | 160500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20230726 | 160400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20230726 | 160300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20230726 | 160200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20230726 | 160100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20230726 | 160000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20230726 | 155900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20230726 | 155800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 8278 |
| 243 | 20230726 | 155700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20230726 | 155600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20230726 | 155500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20230726 | 155400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20230726 | 155300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20230726 | 155200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 249 | 20230726 | 155100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 250 | 20230726 | 155000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 251 | 20230726 | 154900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 252 | 20230726 | 154800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 253 | 20230726 | 154700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 254 | 20230726 | 154600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 255 | 20230726 | 154500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 256 | 20230726 | 154400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 257 | 20230726 | 154300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 258 | 20230726 | 154200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 259 | 20230726 | 154100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 260 | 20230726 | 154000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 261 | 20230726 | 153900 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 262 | 20230726 | 153800 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 263 | 20230726 | 153700 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 264 | 20230726 | 153600 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 265 | 20230726 | 153500 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 266 | 20230726 | 153400 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 267 | 20230726 | 153300 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20230726 | 153200 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 269 | 20230726 | 153100 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 270 | 20230726 | 153000 | 15077251950 | 32800 | 32800 | 32800 | 32800 | 8278 |
| 271 | 20230726 | 152900 | 14805733550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 272 | 20230726 | 152800 | 14805733550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 273 | 20230726 | 152700 | 14805733550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 274 | 20230726 | 152600 | 14805733550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 275 | 20230726 | 152500 | 14805733550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 276 | 20230726 | 152400 | 14805733550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 277 | 20230726 | 152300 | 14805733550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 278 | 20230726 | 152200 | 14805733550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 279 | 20230726 | 152100 | 14805733550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 280 | 20230726 | 152000 | 14805733550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 281 | 20230726 | 151900 | 14805733550 | 32800 | 32800 | 32900 | 32800 | 1082 |
| 282 | 20230726 | 151800 | 14770233300 | 32750 | 32750 | 32800 | 32700 | 861 |
| 283 | 20230726 | 151700 | 14742013850 | 32750 | 32650 | 32800 | 32650 | 128 |
| 284 | 20230726 | 151600 | 14737821750 | 32850 | 32650 | 32850 | 32650 | 2681 |
| 285 | 20230726 | 151500 | 14650120650 | 32700 | 32700 | 32750 | 32650 | 3893 |
| 286 | 20230726 | 151400 | 14522821850 | 32700 | 32750 | 32750 | 32700 | 1133 |
| 287 | 20230726 | 151300 | 14485769900 | 32800 | 32750 | 32800 | 32700 | 902 |
| 288 | 20230726 | 151200 | 14456224350 | 32800 | 32900 | 32900 | 32800 | 1071 |
| 289 | 20230726 | 151100 | 14421043850 | 32900 | 32850 | 32900 | 32850 | 58 |
| 290 | 20230726 | 151000 | 14419137200 | 32900 | 32800 | 32950 | 32800 | 3868 |
| 291 | 20230726 | 150900 | 14292122400 | 32800 | 32650 | 32800 | 32650 | 3388 |
| 292 | 20230726 | 150800 | 14181279200 | 32650 | 32650 | 32700 | 32650 | 495 |
| 293 | 20230726 | 150700 | 14165104350 | 32650 | 32750 | 32750 | 32650 | 1789 |
| 294 | 20230726 | 150600 | 14106640950 | 32750 | 32700 | 32750 | 32650 | 2130 |
| 295 | 20230726 | 150500 | 14036934050 | 32750 | 32750 | 32800 | 32650 | 2192 |
| 296 | 20230726 | 150400 | 13965253200 | 32750 | 32750 | 32800 | 32750 | 1119 |
| 297 | 20230726 | 150300 | 13928602100 | 32800 | 32850 | 33000 | 32750 | 830 |
| 298 | 20230726 | 150200 | 13901357200 | 32850 | 32850 | 32900 | 32750 | 767 |
| 299 | 20230726 | 150100 | 13876171500 | 32900 | 32900 | 32950 | 32850 | 321 |
| 300 | 20230726 | 150000 | 13865609000 | 32900 | 33000 | 33050 | 32850 | 1171 |
| 301 | 20230726 | 145900 | 13826987700 | 33000 | 33000 | 33050 | 32950 | 1530 |
| 302 | 20230726 | 145800 | 13776486550 | 32950 | 32850 | 32950 | 32800 | 1662 |
| 303 | 20230726 | 145700 | 13721791100 | 32850 | 32850 | 32850 | 32800 | 695 |
| 304 | 20230726 | 145600 | 13698964200 | 32850 | 32750 | 32850 | 32700 | 1004 |
| 305 | 20230726 | 145500 | 13666018850 | 32750 | 32800 | 32850 | 32750 | 510 |
| 306 | 20230726 | 145400 | 13649302250 | 32800 | 32800 | 32800 | 32700 | 1616 |
| 307 | 20230726 | 145300 | 13596358600 | 32750 | 32800 | 32850 | 32750 | 1383 |
| 308 | 20230726 | 145200 | 13551034450 | 32850 | 32850 | 32900 | 32800 | 303 |
| 309 | 20230726 | 145100 | 13541087850 | 32800 | 32800 | 32900 | 32800 | 290 |
| 310 | 20230726 | 145000 | 13531569150 | 32800 | 32800 | 32850 | 32750 | 502 |
| 311 | 20230726 | 144900 | 13515095500 | 32800 | 32800 | 32850 | 32750 | 1139 |
| 312 | 20230726 | 144800 | 13477742400 | 32800 | 32850 | 32900 | 32800 | 784 |
| 313 | 20230726 | 144700 | 13452001200 | 32850 | 32900 | 32950 | 32850 | 550 |
| 314 | 20230726 | 144600 | 13433907750 | 32900 | 32850 | 32950 | 32850 | 275 |
| 315 | 20230726 | 144500 | 13424855050 | 32850 | 32950 | 32950 | 32850 | 684 |
| 316 | 20230726 | 144400 | 13402368350 | 32950 | 33000 | 33050 | 32900 | 486 |
| 317 | 20230726 | 144300 | 13386341450 | 33000 | 32900 | 33000 | 32900 | 994 |
| 318 | 20230726 | 144200 | 13353615550 | 32900 | 32900 | 32950 | 32900 | 390 |
| 319 | 20230726 | 144100 | 13340775000 | 32900 | 33000 | 33000 | 32900 | 380 |
| 320 | 20230726 | 144000 | 13328262200 | 33050 | 33050 | 33100 | 32900 | 758 |
| 321 | 20230726 | 143900 | 13303267800 | 33050 | 33100 | 33100 | 33050 | 226 |
| 322 | 20230726 | 143800 | 13295792750 | 33100 | 32900 | 33150 | 32900 | 2374 |
| 323 | 20230726 | 143700 | 13217259250 | 32900 | 32950 | 33050 | 32900 | 990 |
| 324 | 20230726 | 143600 | 13184592050 | 33000 | 33000 | 33050 | 32950 | 563 |
| 325 | 20230726 | 143500 | 13166010400 | 33000 | 33000 | 33000 | 32900 | 770 |
| 326 | 20230726 | 143400 | 13140619100 | 33000 | 33000 | 33050 | 33000 | 242 |
| 327 | 20230726 | 143300 | 13132625200 | 33000 | 33050 | 33050 | 33000 | 236 |
| 328 | 20230726 | 143200 | 13124828350 | 33000 | 32950 | 33000 | 32950 | 631 |
| 329 | 20230726 | 143100 | 13104009950 | 32950 | 32900 | 32950 | 32900 | 716 |
| 330 | 20230726 | 143000 | 13080435350 | 32900 | 32800 | 33000 | 32800 | 351 |
| 331 | 20230726 | 142900 | 13068884400 | 32800 | 32850 | 32850 | 32800 | 1398 |
| 332 | 20230726 | 142800 | 13023020000 | 32850 | 32850 | 32950 | 32800 | 330 |
| 333 | 20230726 | 142700 | 13012182850 | 32850 | 32850 | 32950 | 32850 | 352 |
| 334 | 20230726 | 142600 | 13000605800 | 32850 | 32900 | 32900 | 32850 | 307 |
| 335 | 20230726 | 142500 | 12990515700 | 32850 | 32900 | 32900 | 32850 | 289 |
| 336 | 20230726 | 142400 | 12981012400 | 32900 | 33000 | 33000 | 32900 | 597 |
| 337 | 20230726 | 142300 | 12961330950 | 32850 | 32850 | 32950 | 32850 | 432 |
| 338 | 20230726 | 142200 | 12947132300 | 32850 | 32850 | 33050 | 32850 | 1045 |
| 339 | 20230726 | 142100 | 12912723900 | 32850 | 32800 | 33000 | 32800 | 990 |
| 340 | 20230726 | 142000 | 12880141300 | 32800 | 32900 | 32950 | 32800 | 990 |
| 341 | 20230726 | 141900 | 12847593550 | 32900 | 33000 | 33000 | 32900 | 187 |
| 342 | 20230726 | 141800 | 12841431750 | 33000 | 32950 | 33050 | 32850 | 2417 |
| 343 | 20230726 | 141700 | 12761790450 | 33000 | 32850 | 33000 | 32800 | 1291 |
| 344 | 20230726 | 141600 | 12719264150 | 32800 | 32800 | 32850 | 32800 | 350 |
| 345 | 20230726 | 141500 | 12707776600 | 32800 | 32850 | 32850 | 32800 | 656 |
| 346 | 20230726 | 141400 | 12686237100 | 32850 | 32850 | 32950 | 32850 | 788 |
| 347 | 20230726 | 141300 | 12660318550 | 32850 | 32800 | 32950 | 32750 | 434 |
| 348 | 20230726 | 141200 | 12646070950 | 32750 | 32750 | 32850 | 32750 | 592 |
| 349 | 20230726 | 141100 | 12626667600 | 32750 | 32950 | 32950 | 32700 | 1490 |
| 350 | 20230726 | 141000 | 12577675500 | 32950 | 32750 | 32950 | 32650 | 3873 |
| 351 | 20230726 | 140900 | 12450899400 | 32750 | 32750 | 32800 | 32700 | 1759 |
| 352 | 20230726 | 140800 | 12393270600 | 32750 | 32800 | 32850 | 32750 | 492 |
| 353 | 20230726 | 140700 | 12377148150 | 32800 | 32850 | 32850 | 32750 | 347 |
| 354 | 20230726 | 140600 | 12365769300 | 32850 | 32850 | 33000 | 32750 | 1893 |
| 355 | 20230726 | 140500 | 12303565400 | 32800 | 32850 | 32900 | 32800 | 1155 |
| 356 | 20230726 | 140400 | 12265655350 | 32850 | 32750 | 32900 | 32750 | 1573 |
| 357 | 20230726 | 140300 | 12214021750 | 32750 | 32900 | 33000 | 32750 | 2084 |
| 358 | 20230726 | 140200 | 12145621450 | 32750 | 32950 | 32950 | 32750 | 2243 |
| 359 | 20230726 | 140100 | 12071948800 | 32950 | 32950 | 33000 | 32800 | 1627 |
| 360 | 20230726 | 140000 | 12018426050 | 32950 | 33000 | 33100 | 32900 | 766 |
| 361 | 20230726 | 135900 | 11993135650 | 33150 | 33100 | 33200 | 33000 | 787 |
| 362 | 20230726 | 135800 | 11967090800 | 33100 | 33350 | 33350 | 33100 | 1631 |
| 363 | 20230726 | 135700 | 11912867950 | 33250 | 33300 | 33400 | 33200 | 1261 |
| 364 | 20230726 | 135600 | 11870853750 | 33350 | 33150 | 33400 | 33150 | 3595 |
| 365 | 20230726 | 135500 | 11751105100 | 33100 | 33000 | 33150 | 32950 | 1941 |
| 366 | 20230726 | 135400 | 11687030350 | 33050 | 33050 | 33150 | 33000 | 559 |
| 367 | 20230726 | 135300 | 11668545350 | 33050 | 33400 | 33400 | 33050 | 2582 |
| 368 | 20230726 | 135200 | 11582759650 | 33400 | 33150 | 33400 | 33050 | 2117 |
| 369 | 20230726 | 135100 | 11512344550 | 33150 | 32900 | 33300 | 32850 | 3605 |
| 370 | 20230726 | 135000 | 11393304400 | 32850 | 33000 | 33000 | 32850 | 900 |
| 371 | 20230726 | 134900 | 11363660700 | 33000 | 33200 | 33200 | 33000 | 529 |
| 372 | 20230726 | 134800 | 11346161650 | 33050 | 33100 | 33250 | 33050 | 1020 |
| 373 | 20230726 | 134700 | 11312343300 | 33150 | 33100 | 33400 | 32950 | 3604 |
| 374 | 20230726 | 134600 | 11192783550 | 33050 | 33000 | 33150 | 32900 | 1345 |
| 375 | 20230726 | 134500 | 11148395050 | 33150 | 33150 | 33200 | 33000 | 1376 |
| 376 | 20230726 | 134400 | 11102825050 | 33150 | 32950 | 33150 | 32850 | 1343 |
| 377 | 20230726 | 134300 | 11058479150 | 32950 | 32900 | 33000 | 32800 | 723 |
| 378 | 20230726 | 134200 | 11034691250 | 32900 | 32800 | 33100 | 32750 | 1277 |
| 379 | 20230726 | 134100 | 10992644100 | 32750 | 32750 | 32900 | 32750 | 201 |
| 380 | 20230726 | 134000 | 10986058900 | 32800 | 32900 | 32950 | 32750 | 2363 |
| 381 | 20230726 | 133900 | 10908573400 | 32900 | 33100 | 33200 | 32900 | 2015 |
| 382 | 20230726 | 133800 | 10841834200 | 33150 | 33350 | 33400 | 33100 | 1325 |
| 383 | 20230726 | 133700 | 10797800150 | 33300 | 33300 | 33450 | 33250 | 5477 |
| 384 | 20230726 | 133600 | 10614984850 | 33250 | 33050 | 33250 | 33000 | 4795 |
| 385 | 20230726 | 133500 | 10456206300 | 33000 | 32900 | 33100 | 32900 | 767 |
| 386 | 20230726 | 133400 | 10430861800 | 33000 | 32850 | 33000 | 32800 | 1506 |
| 387 | 20230726 | 133300 | 10381299900 | 32900 | 32850 | 33200 | 32850 | 3415 |
| 388 | 20230726 | 133200 | 10268456650 | 32850 | 32750 | 33000 | 32700 | 2135 |
| 389 | 20230726 | 133100 | 10198376550 | 32750 | 32750 | 32800 | 32700 | 811 |
| 390 | 20230726 | 133000 | 10171816150 | 32750 | 32800 | 32850 | 32750 | 1187 |
| 391 | 20230726 | 132900 | 10132892350 | 32800 | 32850 | 32950 | 32800 | 607 |
| 392 | 20230726 | 132800 | 10112942500 | 32800 | 33000 | 33000 | 32750 | 757 |
| 393 | 20230726 | 132700 | 10088074500 | 33000 | 33000 | 33050 | 32800 | 1405 |
| 394 | 20230726 | 132600 | 10041763000 | 33000 | 33050 | 33250 | 33000 | 1324 |
| 395 | 20230726 | 132500 | 9997993300 | 33050 | 33250 | 33250 | 33000 | 2636 |
| 396 | 20230726 | 132400 | 9910747600 | 33250 | 33050 | 33300 | 33050 | 1931 |
| 397 | 20230726 | 132300 | 9846664000 | 33100 | 32800 | 33100 | 32800 | 1544 |
| 398 | 20230726 | 132200 | 9795757750 | 32800 | 32800 | 32850 | 32800 | 194 |
| 399 | 20230726 | 132100 | 9789393950 | 32800 | 32750 | 32950 | 32750 | 395 |
| 400 | 20230726 | 132000 | 9776406550 | 32800 | 32900 | 32900 | 32750 | 1040 |
| 401 | 20230726 | 131900 | 9742295400 | 32800 | 32900 | 33000 | 32800 | 465 |
| 402 | 20230726 | 131800 | 9727011750 | 32800 | 32800 | 32950 | 32700 | 3289 |
| 403 | 20230726 | 131700 | 9619193750 | 32800 | 32800 | 32850 | 32800 | 927 |
| 404 | 20230726 | 131600 | 9588776550 | 32800 | 32800 | 32850 | 32750 | 185 |
| 405 | 20230726 | 131500 | 9582708600 | 32750 | 33000 | 33000 | 32700 | 692 |
| 406 | 20230726 | 131400 | 9560030250 | 32900 | 32700 | 32900 | 32700 | 1881 |
| 407 | 20230726 | 131300 | 9498421400 | 32650 | 32700 | 32850 | 32650 | 1028 |
| 408 | 20230726 | 131200 | 9464733650 | 32700 | 32600 | 32700 | 32550 | 391 |
| 409 | 20230726 | 131100 | 9451978350 | 32550 | 32600 | 32650 | 32550 | 272 |
| 410 | 20230726 | 131000 | 9443119950 | 32600 | 32550 | 32650 | 32500 | 685 |
| 411 | 20230726 | 130900 | 9420794400 | 32500 | 32550 | 32550 | 32500 | 452 |
| 412 | 20230726 | 130800 | 9406090900 | 32550 | 32600 | 32600 | 32500 | 1558 |
| 413 | 20230726 | 130700 | 9355394750 | 32550 | 32550 | 32600 | 32550 | 261 |
| 414 | 20230726 | 130600 | 9346898800 | 32600 | 32550 | 32600 | 32550 | 455 |
| 415 | 20230726 | 130500 | 9332074650 | 32550 | 32600 | 32600 | 32550 | 512 |
| 416 | 20230726 | 130400 | 9315390550 | 32600 | 32650 | 32650 | 32600 | 217 |
| 417 | 20230726 | 130300 | 9308316200 | 32600 | 32600 | 32650 | 32600 | 430 |
| 418 | 20230726 | 130200 | 9294298050 | 32600 | 32600 | 32650 | 32550 | 883 |
| 419 | 20230726 | 130100 | 9265521300 | 32600 | 32600 | 32650 | 32550 | 305 |
| 420 | 20230726 | 130000 | 9255578900 | 32600 | 32600 | 32650 | 32500 | 3734 |
| 421 | 20230726 | 125900 | 9134101400 | 32600 | 32600 | 32650 | 32600 | 1118 |
| 422 | 20230726 | 125800 | 9097650700 | 32650 | 32650 | 32650 | 32600 | 805 |
| 423 | 20230726 | 125700 | 9071392950 | 32650 | 32650 | 32700 | 32600 | 172 |
| 424 | 20230726 | 125600 | 9065777750 | 32600 | 32650 | 32700 | 32600 | 508 |
| 425 | 20230726 | 125500 | 9049199400 | 32650 | 32700 | 32700 | 32650 | 185 |
| 426 | 20230726 | 125400 | 9043158850 | 32700 | 32700 | 32700 | 32650 | 183 |
| 427 | 20230726 | 125300 | 9037181800 | 32700 | 32700 | 32750 | 32650 | 156 |
| 428 | 20230726 | 125200 | 9032081150 | 32750 | 32700 | 32750 | 32650 | 879 |
| 429 | 20230726 | 125100 | 9003375000 | 32650 | 32700 | 32750 | 32650 | 135 |
| 430 | 20230726 | 125000 | 8998964950 | 32750 | 32650 | 32750 | 32650 | 652 |
| 431 | 20230726 | 124900 | 8977676650 | 32650 | 32700 | 32700 | 32650 | 300 |
| 432 | 20230726 | 124800 | 8967873150 | 32700 | 32700 | 32700 | 32650 | 178 |
| 433 | 20230726 | 124700 | 8962060000 | 32700 | 32750 | 32750 | 32650 | 151 |
| 434 | 20230726 | 124600 | 8957122700 | 32700 | 32700 | 32800 | 32650 | 751 |
| 435 | 20230726 | 124500 | 8932516950 | 32700 | 32750 | 32750 | 32650 | 983 |
| 436 | 20230726 | 124400 | 8900420400 | 32700 | 32900 | 32900 | 32700 | 188 |
| 437 | 20230726 | 124300 | 8894268550 | 32700 | 32650 | 32900 | 32600 | 1370 |
| 438 | 20230726 | 124200 | 8849404250 | 32650 | 32650 | 32700 | 32650 | 912 |
| 439 | 20230726 | 124100 | 8819612050 | 32650 | 32700 | 32700 | 32650 | 354 |
| 440 | 20230726 | 124000 | 8808053650 | 32700 | 32700 | 32700 | 32650 | 378 |
| 441 | 20230726 | 123900 | 8795700850 | 32650 | 32750 | 32750 | 32650 | 2324 |
| 442 | 20230726 | 123800 | 8719696700 | 32700 | 32700 | 32750 | 32700 | 519 |
| 443 | 20230726 | 123700 | 8702712950 | 32700 | 32750 | 32800 | 32700 | 1459 |
| 444 | 20230726 | 123600 | 8654933000 | 32750 | 32800 | 32800 | 32750 | 158 |
| 445 | 20230726 | 123500 | 8649758300 | 32750 | 32800 | 32850 | 32750 | 863 |
| 446 | 20230726 | 123400 | 8621471250 | 32800 | 32800 | 32850 | 32800 | 217 |
| 447 | 20230726 | 123300 | 8614353500 | 32800 | 32900 | 32900 | 32750 | 1315 |
| 448 | 20230726 | 123200 | 8571191150 | 32900 | 32950 | 32950 | 32800 | 1342 |
| 449 | 20230726 | 123100 | 8527150200 | 32900 | 32950 | 33000 | 32900 | 684 |
| 450 | 20230726 | 123000 | 8504617900 | 32950 | 33050 | 33050 | 32950 | 379 |
| 451 | 20230726 | 122900 | 8492111450 | 32900 | 32800 | 33100 | 32800 | 1362 |
| 452 | 20230726 | 122800 | 8447304750 | 32800 | 32850 | 32900 | 32800 | 811 |
| 453 | 20230726 | 122700 | 8420673800 | 32850 | 32850 | 33000 | 32850 | 181 |
| 454 | 20230726 | 122600 | 8414726200 | 32850 | 32950 | 32950 | 32850 | 574 |
| 455 | 20230726 | 122500 | 8395848500 | 32950 | 33000 | 33050 | 32950 | 259 |
| 456 | 20230726 | 122400 | 8387306650 | 33050 | 32950 | 33050 | 32850 | 885 |
| 457 | 20230726 | 122300 | 8358146500 | 32950 | 32900 | 32950 | 32900 | 559 |
| 458 | 20230726 | 122200 | 8339745050 | 32950 | 32950 | 32950 | 32900 | 157 |
| 459 | 20230726 | 122100 | 8334579250 | 32900 | 32900 | 32950 | 32900 | 226 |
| 460 | 20230726 | 122000 | 8327143050 | 32950 | 32900 | 32950 | 32900 | 340 |
| 461 | 20230726 | 121900 | 8315956850 | 32900 | 32850 | 32900 | 32850 | 423 |
| 462 | 20230726 | 121800 | 8302046900 | 32900 | 32900 | 32950 | 32850 | 1658 |
| 463 | 20230726 | 121700 | 8247507350 | 32950 | 32900 | 32950 | 32900 | 274 |
| 464 | 20230726 | 121600 | 8238490100 | 32950 | 32950 | 33000 | 32900 | 431 |
| 465 | 20230726 | 121500 | 8224291850 | 32900 | 32950 | 32950 | 32900 | 735 |
| 466 | 20230726 | 121400 | 8200102250 | 33000 | 33000 | 33000 | 32950 | 130 |
| 467 | 20230726 | 121300 | 8195815750 | 33000 | 33050 | 33100 | 32950 | 159 |
| 468 | 20230726 | 121200 | 8190566650 | 33100 | 33000 | 33100 | 32950 | 327 |
| 469 | 20230726 | 121100 | 8179768800 | 33000 | 33050 | 33100 | 32950 | 304 |
| 470 | 20230726 | 121000 | 8169729800 | 33100 | 33050 | 33100 | 33000 | 185 |
| 471 | 20230726 | 120900 | 8163621700 | 33050 | 33050 | 33100 | 33000 | 241 |
| 472 | 20230726 | 120800 | 8155663900 | 33050 | 33000 | 33150 | 32950 | 404 |
| 473 | 20230726 | 120700 | 8142310500 | 33000 | 32900 | 33000 | 32900 | 525 |
| 474 | 20230726 | 120600 | 8125000850 | 32950 | 32950 | 33000 | 32900 | 138 |
| 475 | 20230726 | 120500 | 8120454300 | 33000 | 33000 | 33050 | 32950 | 404 |
| 476 | 20230726 | 120400 | 8107122050 | 33000 | 33050 | 33100 | 33000 | 219 |
| 477 | 20230726 | 120300 | 8099891350 | 33100 | 33000 | 33100 | 33000 | 558 |
| 478 | 20230726 | 120200 | 8081446850 | 33000 | 33150 | 33150 | 33000 | 1148 |
| 479 | 20230726 | 120100 | 8043483950 | 33150 | 33200 | 33250 | 33150 | 271 |
| 480 | 20230726 | 120000 | 8034491250 | 33200 | 33250 | 33250 | 33200 | 314 |
| 481 | 20230726 | 115900 | 8024061700 | 33250 | 33200 | 33250 | 33200 | 224 |
| 482 | 20230726 | 115800 | 8016624750 | 33200 | 33250 | 33300 | 33200 | 746 |
| 483 | 20230726 | 115700 | 7991821050 | 33200 | 33100 | 33250 | 33050 | 1178 |
| 484 | 20230726 | 115600 | 7952741100 | 33100 | 33000 | 33100 | 33000 | 742 |
| 485 | 20230726 | 115500 | 7928204100 | 33000 | 32950 | 33050 | 32950 | 570 |
| 486 | 20230726 | 115400 | 7909383300 | 33000 | 33050 | 33050 | 32950 | 202 |
| 487 | 20230726 | 115300 | 7902713250 | 33050 | 33050 | 33100 | 32950 | 401 |
| 488 | 20230726 | 115200 | 7889454500 | 33050 | 32900 | 33050 | 32900 | 584 |
| 489 | 20230726 | 115100 | 7870233450 | 32900 | 32900 | 32950 | 32850 | 1152 |
| 490 | 20230726 | 115000 | 7832300100 | 32900 | 32950 | 32950 | 32850 | 440 |
| 491 | 20230726 | 114900 | 7817816800 | 32950 | 33000 | 33050 | 32950 | 318 |
| 492 | 20230726 | 114800 | 7807327950 | 33000 | 33000 | 33000 | 32950 | 246 |
| 493 | 20230726 | 114700 | 7799217550 | 33000 | 32950 | 33000 | 32950 | 290 |
| 494 | 20230726 | 114600 | 7789661000 | 32950 | 33000 | 33100 | 32950 | 795 |
| 495 | 20230726 | 114500 | 7763421400 | 32950 | 32950 | 33000 | 32950 | 379 |
| 496 | 20230726 | 114400 | 7750926750 | 32950 | 32950 | 33000 | 32950 | 282 |
| 497 | 20230726 | 114300 | 7741634200 | 33000 | 32850 | 33000 | 32850 | 347 |
| 498 | 20230726 | 114200 | 7730213350 | 32850 | 32850 | 32900 | 32800 | 410 |
| 499 | 20230726 | 114100 | 7716744100 | 32850 | 32900 | 32900 | 32800 | 236 |
| 500 | 20230726 | 114000 | 7708992200 | 32850 | 32800 | 32900 | 32800 | 686 |
| 501 | 20230726 | 113900 | 7686453800 | 32800 | 32800 | 32900 | 32800 | 269 |
| 502 | 20230726 | 113800 | 7677621200 | 32800 | 32800 | 32850 | 32800 | 343 |
| 503 | 20230726 | 113700 | 7666366100 | 32800 | 32850 | 32900 | 32800 | 206 |
| 504 | 20230726 | 113600 | 7659605900 | 32850 | 32750 | 32850 | 32750 | 303 |
| 505 | 20230726 | 113500 | 7649665300 | 32800 | 32850 | 32900 | 32750 | 472 |
| 506 | 20230726 | 113400 | 7634177000 | 32900 | 32850 | 32900 | 32800 | 427 |
| 507 | 20230726 | 113300 | 7620149450 | 32800 | 32850 | 32850 | 32750 | 1469 |
| 508 | 20230726 | 113200 | 7571980250 | 32800 | 32850 | 32900 | 32800 | 258 |
| 509 | 20230726 | 113100 | 7563504850 | 32850 | 32850 | 32950 | 32850 | 524 |
| 510 | 20230726 | 113000 | 7546285750 | 32850 | 32850 | 32950 | 32800 | 324 |
| 511 | 20230726 | 112900 | 7535636700 | 32800 | 32750 | 32950 | 32750 | 386 |
| 512 | 20230726 | 112800 | 7522958300 | 32750 | 32750 | 32850 | 32750 | 641 |
| 513 | 20230726 | 112700 | 7501965150 | 32750 | 32800 | 32850 | 32750 | 727 |
| 514 | 20230726 | 112600 | 7478137450 | 32850 | 32850 | 32850 | 32800 | 946 |
| 515 | 20230726 | 112500 | 7447077850 | 32800 | 32800 | 32850 | 32750 | 1052 |
| 516 | 20230726 | 112400 | 7412584900 | 32800 | 32800 | 32800 | 32750 | 436 |
| 517 | 20230726 | 112300 | 7398292300 | 32750 | 32800 | 32850 | 32750 | 268 |
| 518 | 20230726 | 112200 | 7389499750 | 32800 | 32800 | 32850 | 32800 | 585 |
| 519 | 20230726 | 112100 | 7370310250 | 32800 | 32750 | 32800 | 32750 | 1822 |
| 520 | 20230726 | 112000 | 7310564050 | 32750 | 32750 | 32800 | 32700 | 1893 |
| 521 | 20230726 | 111900 | 7248572400 | 32750 | 32850 | 32900 | 32750 | 950 |
| 522 | 20230726 | 111800 | 7217407950 | 32800 | 32850 | 32900 | 32800 | 567 |
| 523 | 20230726 | 111700 | 7198788450 | 32850 | 32850 | 32950 | 32850 | 908 |
| 524 | 20230726 | 111600 | 7168913200 | 32850 | 32850 | 32900 | 32850 | 1357 |
| 525 | 20230726 | 111500 | 7124303800 | 32850 | 32850 | 32900 | 32850 | 468 |
| 526 | 20230726 | 111400 | 7108927250 | 32900 | 32850 | 32900 | 32800 | 1361 |
| 527 | 20230726 | 111300 | 7064222100 | 32800 | 32850 | 32850 | 32800 | 1647 |
| 528 | 20230726 | 111200 | 7010135700 | 32850 | 32900 | 32950 | 32850 | 1210 |
| 529 | 20230726 | 111100 | 6970322250 | 32900 | 32850 | 32950 | 32850 | 1562 |
| 530 | 20230726 | 111000 | 6918936300 | 32850 | 32850 | 32900 | 32850 | 439 |
| 531 | 20230726 | 110900 | 6904514050 | 32900 | 32850 | 32900 | 32850 | 967 |
| 532 | 20230726 | 110800 | 6872723250 | 32850 | 32900 | 32950 | 32850 | 1384 |
| 533 | 20230726 | 110700 | 6827192150 | 32900 | 32950 | 32950 | 32850 | 387 |
| 534 | 20230726 | 110600 | 6814464750 | 32900 | 33000 | 33000 | 32900 | 2321 |
| 535 | 20230726 | 110500 | 6738028050 | 33000 | 32950 | 33000 | 32950 | 632 |
| 536 | 20230726 | 110400 | 6717193950 | 32950 | 32950 | 33050 | 32950 | 218 |
| 537 | 20230726 | 110300 | 6710008950 | 33000 | 32950 | 33000 | 32950 | 1520 |
| 538 | 20230726 | 110200 | 6659860300 | 32950 | 33100 | 33150 | 32900 | 1301 |
| 539 | 20230726 | 110100 | 6616916350 | 33100 | 33000 | 33100 | 32950 | 867 |
| 540 | 20230726 | 110000 | 6588321650 | 32950 | 33000 | 33000 | 32950 | 378 |
| 541 | 20230726 | 105900 | 6575863250 | 33000 | 32850 | 33000 | 32850 | 181 |
| 542 | 20230726 | 105800 | 6569904850 | 32850 | 32850 | 32900 | 32850 | 185 |
| 543 | 20230726 | 105700 | 6563823300 | 32850 | 32900 | 32900 | 32850 | 413 |
| 544 | 20230726 | 105600 | 6550239650 | 32900 | 33050 | 33100 | 32900 | 2073 |
| 545 | 20230726 | 105500 | 6481886650 | 33100 | 33050 | 33150 | 33050 | 472 |
| 546 | 20230726 | 105400 | 6466254250 | 33050 | 33050 | 33100 | 33000 | 610 |
| 547 | 20230726 | 105300 | 6446089350 | 33050 | 33050 | 33100 | 33000 | 576 |
| 548 | 20230726 | 105200 | 6427063250 | 33050 | 32950 | 33050 | 32900 | 299 |
| 549 | 20230726 | 105100 | 6417202300 | 32950 | 32900 | 32950 | 32850 | 328 |
| 550 | 20230726 | 105000 | 6406409150 | 32900 | 33100 | 33150 | 32900 | 2627 |
| 551 | 20230726 | 104900 | 6319655850 | 33150 | 32650 | 33150 | 32650 | 3673 |
| 552 | 20230726 | 104800 | 6198985700 | 32600 | 32700 | 32700 | 32600 | 1415 |
| 553 | 20230726 | 104700 | 6152801750 | 32700 | 32700 | 32800 | 32700 | 2139 |
| 554 | 20230726 | 104600 | 6082848650 | 32700 | 32900 | 32900 | 32700 | 3463 |
| 555 | 20230726 | 104500 | 5969316350 | 32900 | 32850 | 32900 | 32850 | 1074 |
| 556 | 20230726 | 104400 | 5934020000 | 32800 | 32850 | 32850 | 32800 | 746 |
| 557 | 20230726 | 104300 | 5909525050 | 32850 | 32850 | 32850 | 32800 | 1884 |
| 558 | 20230726 | 104200 | 5847644850 | 32800 | 32850 | 32850 | 32800 | 754 |
| 559 | 20230726 | 104100 | 5822893150 | 32800 | 32900 | 32900 | 32800 | 1063 |
| 560 | 20230726 | 104000 | 5787967350 | 32850 | 32900 | 33000 | 32850 | 2594 |
| 561 | 20230726 | 103900 | 5702604800 | 32900 | 32650 | 32900 | 32650 | 2189 |
| 562 | 20230726 | 103800 | 5630840650 | 32650 | 32600 | 32700 | 32550 | 4004 |
| 563 | 20230726 | 103700 | 5500223200 | 32450 | 32400 | 32450 | 32200 | 5170 |
| 564 | 20230726 | 103600 | 5333082900 | 32400 | 32400 | 32950 | 32150 | 12115 |
| 565 | 20230726 | 103500 | 4940173300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 566 | 20230726 | 103400 | 4940173300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 567 | 20230726 | 103300 | 4940173300 | 31200 | 33150 | 33150 | 31200 | 22073 |
| 568 | 20230726 | 103200 | 4215018350 | 33150 | 33200 | 33200 | 33100 | 459 |
| 569 | 20230726 | 103100 | 4199807500 | 33150 | 33200 | 33200 | 33150 | 234 |
| 570 | 20230726 | 103000 | 4192045300 | 33150 | 33200 | 33200 | 33150 | 565 |
| 571 | 20230726 | 102900 | 4173304300 | 33250 | 33150 | 33300 | 33150 | 1553 |
| 572 | 20230726 | 102800 | 4121732700 | 33150 | 33250 | 33250 | 33150 | 823 |
| 573 | 20230726 | 102700 | 4094426150 | 33200 | 33200 | 33200 | 33150 | 467 |
| 574 | 20230726 | 102600 | 4078929100 | 33200 | 33250 | 33250 | 33150 | 1800 |
| 575 | 20230726 | 102500 | 4019221600 | 33250 | 33200 | 33250 | 33150 | 900 |
| 576 | 20230726 | 102400 | 3989345600 | 33200 | 33300 | 33300 | 33200 | 4279 |
| 577 | 20230726 | 102300 | 3846973000 | 33350 | 33450 | 33450 | 33350 | 3038 |
| 578 | 20230726 | 102200 | 3745546650 | 33450 | 33450 | 33450 | 33450 | 337 |
| 579 | 20230726 | 102100 | 3734274000 | 33450 | 33400 | 33450 | 33400 | 437 |
| 580 | 20230726 | 102000 | 3719661200 | 33400 | 33400 | 33450 | 33400 | 304 |
| 581 | 20230726 | 101900 | 3709507500 | 33400 | 33400 | 33400 | 33400 | 495 |
| 582 | 20230726 | 101800 | 3692974500 | 33400 | 33450 | 33450 | 33400 | 306 |
| 583 | 20230726 | 101700 | 3682748250 | 33400 | 33450 | 33500 | 33400 | 498 |
| 584 | 20230726 | 101600 | 3666092000 | 33450 | 33450 | 33450 | 33450 | 606 |
| 585 | 20230726 | 101500 | 3645821300 | 33450 | 33500 | 33500 | 33450 | 858 |
| 586 | 20230726 | 101400 | 3617109200 | 33500 | 33500 | 33550 | 33500 | 129 |
| 587 | 20230726 | 101300 | 3612787150 | 33500 | 33500 | 33600 | 33500 | 2062 |
| 588 | 20230726 | 101200 | 3543678900 | 33500 | 33500 | 33500 | 33500 | 299 |
| 589 | 20230726 | 101100 | 3533662400 | 33500 | 33500 | 33500 | 33400 | 1429 |
| 590 | 20230726 | 101000 | 3485839100 | 33500 | 33450 | 33500 | 33400 | 1020 |
| 591 | 20230726 | 100900 | 3451712500 | 33450 | 33450 | 33450 | 33450 | 1934 |
| 592 | 20230726 | 100800 | 3387020200 | 33500 | 33500 | 33500 | 33500 | 355 |
| 593 | 20230726 | 100700 | 3375127700 | 33500 | 33500 | 33500 | 33500 | 88 |
| 594 | 20230726 | 100600 | 3372179700 | 33500 | 33550 | 33550 | 33500 | 78 |
| 595 | 20230726 | 100500 | 3369566650 | 33550 | 33500 | 33550 | 33500 | 579 |
| 596 | 20230726 | 100400 | 3350145100 | 33500 | 33500 | 33550 | 33500 | 634 |
| 597 | 20230726 | 100300 | 3328906000 | 33500 | 33500 | 33500 | 33500 | 1600 |
| 598 | 20230726 | 100200 | 3275306000 | 33600 | 33550 | 33600 | 33500 | 2151 |
| 599 | 20230726 | 100100 | 3203131950 | 33550 | 33600 | 33650 | 33550 | 547 |
| 600 | 20230726 | 100000 | 3184751650 | 33600 | 33550 | 33700 | 33550 | 609 |
| 601 | 20230726 | 095900 | 3164292900 | 33550 | 33700 | 33700 | 33550 | 2857 |
| 602 | 20230726 | 095800 | 3068224100 | 33650 | 33650 | 33700 | 33650 | 448 |
| 603 | 20230726 | 095700 | 3053143900 | 33650 | 33700 | 33700 | 33650 | 25 |
| 604 | 20230726 | 095600 | 3052301650 | 33700 | 33800 | 33800 | 33700 | 560 |
| 605 | 20230726 | 095500 | 3033417300 | 33850 | 33700 | 33900 | 33700 | 21 |
| 606 | 20230726 | 095400 | 3032707150 | 33700 | 33750 | 33850 | 33700 | 372 |
| 607 | 20230726 | 095300 | 3020143450 | 33750 | 33750 | 33800 | 33750 | 826 |
| 608 | 20230726 | 095200 | 2992259450 | 33850 | 33850 | 33850 | 33800 | 270 |
| 609 | 20230726 | 095100 | 2983124950 | 33800 | 33750 | 33800 | 33750 | 184 |
| 610 | 20230726 | 095000 | 2976909950 | 33750 | 33700 | 33800 | 33700 | 185 |
| 611 | 20230726 | 094900 | 2970665650 | 33700 | 33700 | 33750 | 33700 | 254 |
| 612 | 20230726 | 094800 | 2962105800 | 33700 | 33750 | 33800 | 33700 | 811 |
| 613 | 20230726 | 094700 | 2934753800 | 33750 | 33750 | 33750 | 33750 | 52 |
| 614 | 20230726 | 094600 | 2932998800 | 33750 | 33700 | 33750 | 33650 | 335 |
| 615 | 20230726 | 094500 | 2921706650 | 33700 | 33650 | 33700 | 33650 | 140 |
| 616 | 20230726 | 094400 | 2916989500 | 33650 | 33600 | 33650 | 33600 | 359 |
| 617 | 20230726 | 094300 | 2904917250 | 33600 | 33600 | 33650 | 33600 | 283 |
| 618 | 20230726 | 094200 | 2895406800 | 33600 | 33650 | 33650 | 33600 | 852 |
| 619 | 20230726 | 094100 | 2866761700 | 33650 | 33650 | 33650 | 33650 | 350 |
| 620 | 20230726 | 094000 | 2854984200 | 33650 | 33750 | 33750 | 33650 | 935 |
| 621 | 20230726 | 093900 | 2823505250 | 33750 | 33750 | 33750 | 33700 | 670 |
| 622 | 20230726 | 093800 | 2800895900 | 33800 | 33850 | 33850 | 33800 | 981 |
| 623 | 20230726 | 093700 | 2767728950 | 33850 | 33800 | 33850 | 33800 | 313 |
| 624 | 20230726 | 093600 | 2757139350 | 33750 | 33800 | 33800 | 33750 | 143 |
| 625 | 20230726 | 093500 | 2752307200 | 33800 | 33800 | 33800 | 33650 | 428 |
| 626 | 20230726 | 093400 | 2737878250 | 33800 | 33850 | 33850 | 33800 | 317 |
| 627 | 20230726 | 093300 | 2727153650 | 33800 | 33800 | 33800 | 33800 | 266 |
| 628 | 20230726 | 093200 | 2718162850 | 33850 | 33700 | 33850 | 33650 | 362 |
| 629 | 20230726 | 093100 | 2705953050 | 33700 | 33700 | 33750 | 33650 | 1214 |
| 630 | 20230726 | 093000 | 2664991450 | 33700 | 33650 | 33700 | 33600 | 1144 |
| 631 | 20230726 | 092900 | 2626487650 | 33650 | 33700 | 33700 | 33600 | 1587 |
| 632 | 20230726 | 092800 | 2573075600 | 33700 | 33700 | 33750 | 33650 | 398 |
| 633 | 20230726 | 092700 | 2559670150 | 33700 | 33750 | 33750 | 33700 | 216 |
| 634 | 20230726 | 092600 | 2552390500 | 33750 | 33600 | 33850 | 33600 | 795 |
| 635 | 20230726 | 092500 | 2525591450 | 33550 | 33500 | 33700 | 33500 | 1918 |
| 636 | 20230726 | 092400 | 2461256050 | 33500 | 33500 | 33600 | 33500 | 1362 |
| 637 | 20230726 | 092300 | 2415593050 | 33500 | 33800 | 33800 | 33500 | 2128 |
| 638 | 20230726 | 092200 | 2343887150 | 33900 | 33700 | 33950 | 33700 | 722 |
| 639 | 20230726 | 092100 | 2319497400 | 33700 | 33800 | 33800 | 33700 | 510 |
| 640 | 20230726 | 092000 | 2302280350 | 33850 | 33750 | 33950 | 33750 | 1723 |
| 641 | 20230726 | 091900 | 2244031650 | 33700 | 33600 | 33750 | 33550 | 1355 |
| 642 | 20230726 | 091800 | 2198392650 | 33650 | 33600 | 33650 | 33500 | 2213 |
| 643 | 20230726 | 091700 | 2124173500 | 33600 | 33600 | 33650 | 33600 | 374 |
| 644 | 20230726 | 091600 | 2111595700 | 33650 | 33600 | 33650 | 33550 | 657 |
| 645 | 20230726 | 091500 | 2089512800 | 33550 | 33600 | 33600 | 33500 | 506 |
| 646 | 20230726 | 091400 | 2072543050 | 33600 | 33650 | 33650 | 33600 | 804 |
| 647 | 20230726 | 091300 | 2045501300 | 33650 | 33600 | 33650 | 33600 | 893 |
| 648 | 20230726 | 091200 | 2015460150 | 33600 | 33600 | 33600 | 33500 | 1298 |
| 649 | 20230726 | 091100 | 1971931250 | 33600 | 33550 | 33650 | 33450 | 1761 |
| 650 | 20230726 | 091000 | 1912740600 | 33450 | 33350 | 33450 | 33300 | 1116 |
| 651 | 20230726 | 090900 | 1875492950 | 33300 | 33550 | 33600 | 33300 | 5611 |
| 652 | 20230726 | 090800 | 1687692650 | 33600 | 33400 | 33600 | 33400 | 9658 |
| 653 | 20230726 | 090700 | 1364943250 | 33400 | 33450 | 33500 | 33400 | 2381 |
| 654 | 20230726 | 090600 | 1285326000 | 33400 | 33650 | 33700 | 33400 | 9748 |
| 655 | 20230726 | 090500 | 958114200 | 33650 | 33600 | 33800 | 33600 | 5755 |
| 656 | 20230726 | 090400 | 764401000 | 33650 | 33700 | 33750 | 33600 | 5158 |
| 657 | 20230726 | 090300 | 590691250 | 33750 | 33900 | 33900 | 33700 | 4383 |
| 658 | 20230726 | 090200 | 442538200 | 33900 | 33800 | 33950 | 33750 | 2898 |
| 659 | 20230726 | 090100 | 344500750 | 33800 | 34050 | 34050 | 33750 | 4064 |
| 660 | 20230726 | 090000 | 206863150 | 34050 | 34400 | 34400 | 33600 | 6031 |