36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 200900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 9721 |
| 3 | 20230727 | 200800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20230727 | 200700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20230727 | 200600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20230727 | 200500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20230727 | 200400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20230727 | 200300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20230727 | 200200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20230727 | 200100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20230727 | 200000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20230727 | 195900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20230727 | 195800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20230727 | 195700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20230727 | 195600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20230727 | 195500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20230727 | 195400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20230727 | 195300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20230727 | 195200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20230727 | 195100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20230727 | 195000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20230727 | 194900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20230727 | 194800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20230727 | 194700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20230727 | 194600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20230727 | 194500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20230727 | 194400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20230727 | 194300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20230727 | 194200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20230727 | 194100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20230727 | 194000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20230727 | 193900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 9721 |
| 33 | 20230727 | 193800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20230727 | 193700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20230727 | 193600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20230727 | 193500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20230727 | 193400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20230727 | 193300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20230727 | 193200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20230727 | 193100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20230727 | 193000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20230727 | 192900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20230727 | 192800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20230727 | 192700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20230727 | 192600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20230727 | 192500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20230727 | 192400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20230727 | 192300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20230727 | 192200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20230727 | 192100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20230727 | 192000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20230727 | 191900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20230727 | 191800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20230727 | 191700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20230727 | 191600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20230727 | 191500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20230727 | 191400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20230727 | 191300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20230727 | 191200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20230727 | 191100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20230727 | 191000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20230727 | 190900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 9721 |
| 63 | 20230727 | 190800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20230727 | 190700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20230727 | 190600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20230727 | 190500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20230727 | 190400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20230727 | 190300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20230727 | 190200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20230727 | 190100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20230727 | 190000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20230727 | 185900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20230727 | 185800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20230727 | 185700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20230727 | 185600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20230727 | 185500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20230727 | 185400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20230727 | 185300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20230727 | 185200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20230727 | 185100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20230727 | 185000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20230727 | 184900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20230727 | 184800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20230727 | 184700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20230727 | 184600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20230727 | 184500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20230727 | 184400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20230727 | 184300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20230727 | 184200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20230727 | 184100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20230727 | 184000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20230727 | 183900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 9721 |
| 93 | 20230727 | 183800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20230727 | 183700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20230727 | 183600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20230727 | 183500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20230727 | 183400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20230727 | 183300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20230727 | 183200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20230727 | 183100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20230727 | 183000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20230727 | 182900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20230727 | 182800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20230727 | 182700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20230727 | 182600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20230727 | 182500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20230727 | 182400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20230727 | 182300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20230727 | 182200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20230727 | 182100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20230727 | 182000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20230727 | 181900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20230727 | 181800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20230727 | 181700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20230727 | 181600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20230727 | 181500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20230727 | 181400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20230727 | 181300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20230727 | 181200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20230727 | 181100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20230727 | 181000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20230727 | 180900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 9721 |
| 123 | 20230727 | 180800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20230727 | 180700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20230727 | 180600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20230727 | 180500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20230727 | 180400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20230727 | 180300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20230727 | 180200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20230727 | 180100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20230727 | 180000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20230727 | 175900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20230727 | 175800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20230727 | 175700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20230727 | 175600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20230727 | 175500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20230727 | 175400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20230727 | 175300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20230727 | 175200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20230727 | 175100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20230727 | 175000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20230727 | 174900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20230727 | 174800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20230727 | 174700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20230727 | 174600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20230727 | 174500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20230727 | 174400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20230727 | 174300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20230727 | 174200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20230727 | 174100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20230727 | 174000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20230727 | 173900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 9721 |
| 153 | 20230727 | 173800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20230727 | 173700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20230727 | 173600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20230727 | 173500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20230727 | 173400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20230727 | 173300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20230727 | 173200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20230727 | 173100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20230727 | 173000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20230727 | 172900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20230727 | 172800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20230727 | 172700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20230727 | 172600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20230727 | 172500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20230727 | 172400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20230727 | 172300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20230727 | 172200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20230727 | 172100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20230727 | 172000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20230727 | 171900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20230727 | 171800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20230727 | 171700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20230727 | 171600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20230727 | 171500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20230727 | 171400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20230727 | 171300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20230727 | 171200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20230727 | 171100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20230727 | 171000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20230727 | 170900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 9721 |
| 183 | 20230727 | 170800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20230727 | 170700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20230727 | 170600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20230727 | 170500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20230727 | 170400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20230727 | 170300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20230727 | 170200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20230727 | 170100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20230727 | 170000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20230727 | 165900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20230727 | 165800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20230727 | 165700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20230727 | 165600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20230727 | 165500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20230727 | 165400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20230727 | 165300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20230727 | 165200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20230727 | 165100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20230727 | 165000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20230727 | 164900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20230727 | 164800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20230727 | 164700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20230727 | 164600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20230727 | 164500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20230727 | 164400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20230727 | 164300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20230727 | 164200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20230727 | 164100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20230727 | 164000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20230727 | 163900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 9721 |
| 213 | 20230727 | 163800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20230727 | 163700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20230727 | 163600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20230727 | 163500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20230727 | 163400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20230727 | 163300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20230727 | 163200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20230727 | 163100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20230727 | 163000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20230727 | 162900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20230727 | 162800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20230727 | 162700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20230727 | 162600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20230727 | 162500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20230727 | 162400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20230727 | 162300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20230727 | 162200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20230727 | 162100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20230727 | 162000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20230727 | 161900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20230727 | 161800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20230727 | 161700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20230727 | 161600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20230727 | 161500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20230727 | 161400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20230727 | 161300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20230727 | 161200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20230727 | 161100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20230727 | 161000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20230727 | 160900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 9721 |
| 243 | 20230727 | 160800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20230727 | 160700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20230727 | 160600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20230727 | 160500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20230727 | 160400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20230727 | 160300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20230727 | 160200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20230727 | 160100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20230727 | 160000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20230727 | 155900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20230727 | 155800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20230727 | 155700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20230727 | 155600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20230727 | 155500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20230727 | 155400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20230727 | 155300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20230727 | 155200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20230727 | 155100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20230727 | 155000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20230727 | 154900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20230727 | 154800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20230727 | 154700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20230727 | 154600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20230727 | 154500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20230727 | 154400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20230727 | 154300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 269 | 20230727 | 154200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20230727 | 154100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20230727 | 154000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20230727 | 153900 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 9721 |
| 273 | 20230727 | 153800 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20230727 | 153700 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20230727 | 153600 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20230727 | 153500 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20230727 | 153400 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20230727 | 153300 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20230727 | 153200 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 280 | 20230727 | 153100 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 281 | 20230727 | 153000 | 17457983000 | 23350 | 23350 | 23350 | 23350 | 9721 |
| 282 | 20230727 | 152900 | 17230997650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 283 | 20230727 | 152800 | 17230997650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 284 | 20230727 | 152700 | 17230997650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 285 | 20230727 | 152600 | 17230997650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 286 | 20230727 | 152500 | 17230997650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 287 | 20230727 | 152400 | 17230997650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 288 | 20230727 | 152300 | 17230997650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 289 | 20230727 | 152200 | 17230997650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 290 | 20230727 | 152100 | 17230997650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 291 | 20230727 | 152000 | 17230997650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 292 | 20230727 | 151900 | 17230997650 | 23300 | 23250 | 23350 | 23150 | 2010 |
| 293 | 20230727 | 151800 | 17184330550 | 23250 | 23100 | 23250 | 23050 | 4037 |
| 294 | 20230727 | 151700 | 17090963400 | 23100 | 23150 | 23150 | 23100 | 777 |
| 295 | 20230727 | 151600 | 17072984100 | 23100 | 23050 | 23150 | 23000 | 1429 |
| 296 | 20230727 | 151500 | 17040037350 | 23050 | 23000 | 23050 | 22950 | 1608 |
| 297 | 20230727 | 151400 | 17003040050 | 22950 | 22950 | 23100 | 22900 | 11309 |
| 298 | 20230727 | 151300 | 16743258750 | 22950 | 23050 | 23050 | 22950 | 1550 |
| 299 | 20230727 | 151200 | 16707629750 | 23050 | 23050 | 23050 | 23000 | 1912 |
| 300 | 20230727 | 151100 | 16663612900 | 23100 | 23000 | 23100 | 23000 | 3483 |
| 301 | 20230727 | 151000 | 16583287350 | 23000 | 23000 | 23050 | 22950 | 1139 |
| 302 | 20230727 | 150900 | 16557090500 | 23000 | 23050 | 23050 | 23000 | 3125 |
| 303 | 20230727 | 150800 | 16485196700 | 23050 | 22900 | 23100 | 22850 | 3790 |
| 304 | 20230727 | 150700 | 16397922800 | 22850 | 22950 | 23050 | 22800 | 17209 |
| 305 | 20230727 | 150600 | 16003327150 | 22900 | 23050 | 23100 | 22900 | 15994 |
| 306 | 20230727 | 150500 | 15635453400 | 23050 | 23050 | 23100 | 23000 | 5712 |
| 307 | 20230727 | 150400 | 15503887350 | 23100 | 23050 | 23150 | 23050 | 4020 |
| 308 | 20230727 | 150300 | 15411026450 | 23050 | 23100 | 23150 | 23050 | 4186 |
| 309 | 20230727 | 150200 | 15314337600 | 23100 | 23150 | 23150 | 23050 | 5480 |
| 310 | 20230727 | 150100 | 15187685200 | 23150 | 23150 | 23200 | 23100 | 6972 |
| 311 | 20230727 | 150000 | 15026429250 | 23200 | 23250 | 23250 | 23150 | 2959 |
| 312 | 20230727 | 145900 | 14957875800 | 23200 | 23250 | 23300 | 23200 | 4040 |
| 313 | 20230727 | 145800 | 14864076700 | 23250 | 23250 | 23350 | 23250 | 625 |
| 314 | 20230727 | 145700 | 14849532700 | 23300 | 23300 | 23350 | 23200 | 1189 |
| 315 | 20230727 | 145600 | 14821849300 | 23200 | 23250 | 23250 | 23200 | 763 |
| 316 | 20230727 | 145500 | 14804122150 | 23250 | 23300 | 23350 | 23200 | 3257 |
| 317 | 20230727 | 145400 | 14728380450 | 23300 | 23200 | 23300 | 23200 | 1983 |
| 318 | 20230727 | 145300 | 14682305700 | 23250 | 23300 | 23300 | 23200 | 7392 |
| 319 | 20230727 | 145200 | 14510636900 | 23250 | 23250 | 23300 | 23200 | 699 |
| 320 | 20230727 | 145100 | 14494385850 | 23250 | 23300 | 23300 | 23200 | 2742 |
| 321 | 20230727 | 145000 | 14430694100 | 23200 | 23200 | 23250 | 23200 | 1542 |
| 322 | 20230727 | 144900 | 14394877200 | 23200 | 23200 | 23300 | 23200 | 3007 |
| 323 | 20230727 | 144800 | 14325067450 | 23300 | 23200 | 23300 | 23200 | 1638 |
| 324 | 20230727 | 144700 | 14286996750 | 23200 | 23250 | 23300 | 23200 | 6524 |
| 325 | 20230727 | 144600 | 14135478150 | 23300 | 23300 | 23350 | 23250 | 1360 |
| 326 | 20230727 | 144500 | 14103793650 | 23250 | 23300 | 23350 | 23250 | 1751 |
| 327 | 20230727 | 144400 | 14063072750 | 23250 | 23300 | 23350 | 23250 | 1391 |
| 328 | 20230727 | 144300 | 14030649600 | 23300 | 23300 | 23350 | 23250 | 1019 |
| 329 | 20230727 | 144200 | 14006895650 | 23250 | 23300 | 23350 | 23250 | 2071 |
| 330 | 20230727 | 144100 | 13958666250 | 23250 | 23300 | 23300 | 23250 | 678 |
| 331 | 20230727 | 144000 | 13942901450 | 23300 | 23300 | 23350 | 23250 | 4067 |
| 332 | 20230727 | 143900 | 13848266900 | 23300 | 23300 | 23350 | 23200 | 5270 |
| 333 | 20230727 | 143800 | 13725727300 | 23250 | 23300 | 23350 | 23250 | 1094 |
| 334 | 20230727 | 143700 | 13700275050 | 23350 | 23300 | 23350 | 23250 | 815 |
| 335 | 20230727 | 143600 | 13681284200 | 23300 | 23350 | 23400 | 23300 | 1651 |
| 336 | 20230727 | 143500 | 13642794800 | 23350 | 23300 | 23350 | 23300 | 1057 |
| 337 | 20230727 | 143400 | 13618132400 | 23300 | 23350 | 23400 | 23250 | 3498 |
| 338 | 20230727 | 143300 | 13536650500 | 23300 | 23350 | 23400 | 23300 | 923 |
| 339 | 20230727 | 143200 | 13515092900 | 23350 | 23450 | 23450 | 23300 | 2142 |
| 340 | 20230727 | 143100 | 13465082050 | 23450 | 23350 | 23450 | 23300 | 4189 |
| 341 | 20230727 | 143000 | 13367357050 | 23300 | 23350 | 23400 | 23300 | 1962 |
| 342 | 20230727 | 142900 | 13321550700 | 23350 | 23400 | 23400 | 23350 | 1785 |
| 343 | 20230727 | 142800 | 13279848050 | 23400 | 23400 | 23450 | 23350 | 2304 |
| 344 | 20230727 | 142700 | 13226013050 | 23400 | 23400 | 23550 | 23350 | 1925 |
| 345 | 20230727 | 142600 | 13180965850 | 23350 | 23450 | 23550 | 23350 | 1794 |
| 346 | 20230727 | 142500 | 13138967400 | 23450 | 23500 | 23550 | 23400 | 2589 |
| 347 | 20230727 | 142400 | 13078255850 | 23600 | 23550 | 23650 | 23450 | 1129 |
| 348 | 20230727 | 142300 | 13051720700 | 23500 | 23550 | 23600 | 23450 | 984 |
| 349 | 20230727 | 142200 | 13028614750 | 23500 | 23400 | 23600 | 23400 | 1085 |
| 350 | 20230727 | 142100 | 13003185050 | 23400 | 23500 | 23550 | 23400 | 1346 |
| 351 | 20230727 | 142000 | 12971609750 | 23500 | 23550 | 23600 | 23450 | 1452 |
| 352 | 20230727 | 141900 | 12937504900 | 23450 | 23500 | 23600 | 23450 | 1066 |
| 353 | 20230727 | 141800 | 12912462150 | 23500 | 23550 | 23650 | 23500 | 1533 |
| 354 | 20230727 | 141700 | 12876337900 | 23550 | 23600 | 23650 | 23550 | 2400 |
| 355 | 20230727 | 141600 | 12819701750 | 23650 | 23550 | 23650 | 23500 | 1632 |
| 356 | 20230727 | 141500 | 12781204700 | 23500 | 23500 | 23500 | 23400 | 2180 |
| 357 | 20230727 | 141400 | 12730105250 | 23450 | 23450 | 23450 | 23400 | 1659 |
| 358 | 20230727 | 141300 | 12691217900 | 23450 | 23450 | 23500 | 23450 | 1145 |
| 359 | 20230727 | 141200 | 12664367600 | 23500 | 23450 | 23500 | 23450 | 1245 |
| 360 | 20230727 | 141100 | 12635171100 | 23450 | 23550 | 23550 | 23450 | 925 |
| 361 | 20230727 | 141000 | 12613445550 | 23450 | 23550 | 23600 | 23450 | 3035 |
| 362 | 20230727 | 140900 | 12542123050 | 23550 | 23550 | 23550 | 23500 | 1052 |
| 363 | 20230727 | 140800 | 12517373600 | 23500 | 23550 | 23550 | 23500 | 3010 |
| 364 | 20230727 | 140700 | 12446611300 | 23550 | 23600 | 23650 | 23500 | 3340 |
| 365 | 20230727 | 140600 | 12367925200 | 23600 | 23650 | 23700 | 23550 | 3479 |
| 366 | 20230727 | 140500 | 12285865050 | 23650 | 23700 | 23750 | 23600 | 2618 |
| 367 | 20230727 | 140400 | 12224050050 | 23700 | 23600 | 23700 | 23600 | 1034 |
| 368 | 20230727 | 140300 | 12199607300 | 23600 | 23600 | 23650 | 23550 | 948 |
| 369 | 20230727 | 140200 | 12177242450 | 23600 | 23550 | 23600 | 23500 | 1196 |
| 370 | 20230727 | 140100 | 12149062700 | 23550 | 23600 | 23600 | 23550 | 705 |
| 371 | 20230727 | 140000 | 12132458050 | 23600 | 23550 | 23650 | 23550 | 1290 |
| 372 | 20230727 | 135900 | 12102021200 | 23600 | 23500 | 23600 | 23500 | 1191 |
| 373 | 20230727 | 135800 | 12073948150 | 23500 | 23550 | 23550 | 23500 | 1482 |
| 374 | 20230727 | 135700 | 12039094800 | 23550 | 23500 | 23550 | 23500 | 1061 |
| 375 | 20230727 | 135600 | 12014131300 | 23500 | 23500 | 23550 | 23500 | 590 |
| 376 | 20230727 | 135500 | 12000265750 | 23500 | 23550 | 23550 | 23450 | 839 |
| 377 | 20230727 | 135400 | 11980563750 | 23550 | 23500 | 23550 | 23400 | 1194 |
| 378 | 20230727 | 135300 | 11952514200 | 23450 | 23450 | 23500 | 23400 | 1201 |
| 379 | 20230727 | 135200 | 11924351400 | 23450 | 23400 | 23450 | 23400 | 2211 |
| 380 | 20230727 | 135100 | 11872540600 | 23400 | 23350 | 23450 | 23300 | 1279 |
| 381 | 20230727 | 135000 | 11842632050 | 23350 | 23350 | 23400 | 23300 | 2530 |
| 382 | 20230727 | 134900 | 11783613250 | 23300 | 23300 | 23400 | 23250 | 2890 |
| 383 | 20230727 | 134800 | 11716184700 | 23350 | 23350 | 23450 | 23300 | 1839 |
| 384 | 20230727 | 134700 | 11673229300 | 23350 | 23450 | 23450 | 23250 | 5038 |
| 385 | 20230727 | 134600 | 11555610100 | 23450 | 23450 | 23450 | 23350 | 1985 |
| 386 | 20230727 | 134500 | 11509189000 | 23450 | 23450 | 23500 | 23400 | 2127 |
| 387 | 20230727 | 134400 | 11459376600 | 23500 | 23500 | 23500 | 23400 | 6844 |
| 388 | 20230727 | 134300 | 11298787950 | 23550 | 23500 | 23550 | 23500 | 729 |
| 389 | 20230727 | 134200 | 11281654800 | 23500 | 23550 | 23550 | 23500 | 1406 |
| 390 | 20230727 | 134100 | 11248611350 | 23500 | 23500 | 23550 | 23500 | 1268 |
| 391 | 20230727 | 134000 | 11218812200 | 23500 | 23500 | 23550 | 23500 | 1928 |
| 392 | 20230727 | 133900 | 11173501600 | 23500 | 23550 | 23550 | 23500 | 1975 |
| 393 | 20230727 | 133800 | 11127069450 | 23550 | 23550 | 23550 | 23500 | 732 |
| 394 | 20230727 | 133700 | 11109842900 | 23550 | 23650 | 23650 | 23500 | 998 |
| 395 | 20230727 | 133600 | 11086347500 | 23650 | 23550 | 23650 | 23550 | 1342 |
| 396 | 20230727 | 133500 | 11054690600 | 23600 | 23600 | 23600 | 23550 | 1062 |
| 397 | 20230727 | 133400 | 11029674250 | 23600 | 23550 | 23600 | 23500 | 895 |
| 398 | 20230727 | 133300 | 11008607700 | 23550 | 23550 | 23550 | 23500 | 802 |
| 399 | 20230727 | 133200 | 10989749950 | 23550 | 23650 | 23650 | 23550 | 1873 |
| 400 | 20230727 | 133100 | 10945573150 | 23700 | 23600 | 23700 | 23600 | 1118 |
| 401 | 20230727 | 133000 | 10919149500 | 23650 | 23650 | 23700 | 23600 | 1900 |
| 402 | 20230727 | 132900 | 10874230550 | 23650 | 23550 | 23650 | 23500 | 2475 |
| 403 | 20230727 | 132800 | 10815942300 | 23600 | 23500 | 23600 | 23450 | 5430 |
| 404 | 20230727 | 132700 | 10688402700 | 23500 | 23550 | 23550 | 23500 | 2186 |
| 405 | 20230727 | 132600 | 10637028600 | 23500 | 23550 | 23550 | 23500 | 1151 |
| 406 | 20230727 | 132500 | 10609944300 | 23550 | 23600 | 23600 | 23500 | 1838 |
| 407 | 20230727 | 132400 | 10566701250 | 23600 | 23600 | 23650 | 23600 | 783 |
| 408 | 20230727 | 132300 | 10548222250 | 23600 | 23550 | 23650 | 23500 | 2093 |
| 409 | 20230727 | 132200 | 10498918600 | 23550 | 23600 | 23600 | 23500 | 3521 |
| 410 | 20230727 | 132100 | 10415947600 | 23650 | 23650 | 23800 | 23600 | 1467 |
| 411 | 20230727 | 132000 | 10381309900 | 23650 | 23650 | 23800 | 23600 | 903 |
| 412 | 20230727 | 131900 | 10359953450 | 23600 | 23550 | 23700 | 23550 | 2745 |
| 413 | 20230727 | 131800 | 10295217250 | 23550 | 23700 | 23700 | 23550 | 2419 |
| 414 | 20230727 | 131700 | 10238070600 | 23750 | 23700 | 23800 | 23600 | 1126 |
| 415 | 20230727 | 131600 | 10211386900 | 23600 | 23750 | 23800 | 23500 | 7405 |
| 416 | 20230727 | 131500 | 10036403450 | 23750 | 23850 | 23900 | 23700 | 3175 |
| 417 | 20230727 | 131400 | 9960961250 | 23850 | 23950 | 23950 | 23850 | 2473 |
| 418 | 20230727 | 131300 | 9901776000 | 23950 | 23950 | 23950 | 23900 | 1073 |
| 419 | 20230727 | 131200 | 9876102250 | 23950 | 24150 | 24200 | 23950 | 1961 |
| 420 | 20230727 | 131100 | 9829005200 | 24150 | 24100 | 24250 | 24050 | 849 |
| 421 | 20230727 | 131000 | 9808553000 | 24100 | 24150 | 24150 | 24100 | 648 |
| 422 | 20230727 | 130900 | 9792923150 | 24250 | 24300 | 24300 | 24150 | 1002 |
| 423 | 20230727 | 130800 | 9768706500 | 24250 | 24250 | 24300 | 24200 | 43 |
| 424 | 20230727 | 130700 | 9767663800 | 24200 | 24250 | 24300 | 24200 | 617 |
| 425 | 20230727 | 130600 | 9752715450 | 24300 | 24300 | 24300 | 24300 | 197 |
| 426 | 20230727 | 130500 | 9747928350 | 24300 | 24300 | 24300 | 24300 | 715 |
| 427 | 20230727 | 130400 | 9730553850 | 24300 | 24300 | 24300 | 24300 | 325 |
| 428 | 20230727 | 130300 | 9722656350 | 24400 | 24300 | 24400 | 24300 | 3659 |
| 429 | 20230727 | 130200 | 9633722000 | 24300 | 24300 | 24400 | 24300 | 515 |
| 430 | 20230727 | 130100 | 9621197500 | 24400 | 24400 | 24450 | 24300 | 1497 |
| 431 | 20230727 | 130000 | 9584742850 | 24400 | 24500 | 24500 | 24400 | 730 |
| 432 | 20230727 | 125900 | 9566894650 | 24500 | 24500 | 24500 | 24400 | 546 |
| 433 | 20230727 | 125800 | 9553534550 | 24500 | 24450 | 24500 | 24400 | 908 |
| 434 | 20230727 | 125700 | 9531340450 | 24450 | 24350 | 24450 | 24350 | 310 |
| 435 | 20230727 | 125600 | 9523775550 | 24350 | 24450 | 24450 | 24350 | 1357 |
| 436 | 20230727 | 125500 | 9490699350 | 24400 | 24450 | 24450 | 24400 | 166 |
| 437 | 20230727 | 125400 | 9486642250 | 24450 | 24300 | 24450 | 24250 | 1236 |
| 438 | 20230727 | 125300 | 9456587200 | 24350 | 24250 | 24350 | 24250 | 573 |
| 439 | 20230727 | 125200 | 9442685700 | 24250 | 24150 | 24350 | 24150 | 1750 |
| 440 | 20230727 | 125100 | 9400324450 | 24150 | 24100 | 24150 | 24100 | 1278 |
| 441 | 20230727 | 125000 | 9369474550 | 24050 | 24150 | 24150 | 24050 | 1335 |
| 442 | 20230727 | 124900 | 9337333800 | 24100 | 24050 | 24150 | 24050 | 730 |
| 443 | 20230727 | 124800 | 9319765000 | 24000 | 23950 | 24050 | 23950 | 2208 |
| 444 | 20230727 | 124700 | 9266774600 | 23950 | 23950 | 23950 | 23900 | 409 |
| 445 | 20230727 | 124600 | 9256981450 | 23950 | 23900 | 23950 | 23900 | 762 |
| 446 | 20230727 | 124500 | 9238768100 | 23950 | 23950 | 24000 | 23900 | 169 |
| 447 | 20230727 | 124400 | 9234721600 | 23950 | 24000 | 24000 | 23950 | 88 |
| 448 | 20230727 | 124300 | 9232613000 | 24000 | 23900 | 24000 | 23900 | 310 |
| 449 | 20230727 | 124200 | 9225197550 | 23950 | 23950 | 24000 | 23850 | 766 |
| 450 | 20230727 | 124100 | 9206878050 | 23950 | 23850 | 23950 | 23850 | 569 |
| 451 | 20230727 | 124000 | 9193284300 | 23850 | 23900 | 23900 | 23850 | 72 |
| 452 | 20230727 | 123900 | 9191564600 | 23900 | 23900 | 23950 | 23900 | 1931 |
| 453 | 20230727 | 123800 | 9145413400 | 23900 | 23950 | 23950 | 23900 | 163 |
| 454 | 20230727 | 123700 | 9141517600 | 23900 | 23950 | 23950 | 23850 | 604 |
| 455 | 20230727 | 123600 | 9127095650 | 23950 | 23900 | 23950 | 23800 | 474 |
| 456 | 20230727 | 123500 | 9115787050 | 23900 | 23700 | 23900 | 23700 | 3459 |
| 457 | 20230727 | 123400 | 9033473800 | 23800 | 23900 | 23900 | 23700 | 890 |
| 458 | 20230727 | 123300 | 9012352600 | 23800 | 23950 | 23950 | 23800 | 1807 |
| 459 | 20230727 | 123200 | 8969280650 | 23950 | 23750 | 23950 | 23750 | 2189 |
| 460 | 20230727 | 123100 | 8917179000 | 23750 | 23700 | 23800 | 23650 | 1217 |
| 461 | 20230727 | 123000 | 8888344100 | 23800 | 23750 | 23800 | 23700 | 2423 |
| 462 | 20230727 | 122900 | 8830874600 | 23700 | 23650 | 23750 | 23500 | 2101 |
| 463 | 20230727 | 122800 | 8781122600 | 23650 | 23850 | 23900 | 23400 | 13222 |
| 464 | 20230727 | 122700 | 8469301700 | 23900 | 24000 | 24000 | 23800 | 4456 |
| 465 | 20230727 | 122600 | 8362656500 | 24000 | 24050 | 24100 | 24000 | 1249 |
| 466 | 20230727 | 122500 | 8332651500 | 24050 | 24100 | 24100 | 24050 | 2008 |
| 467 | 20230727 | 122400 | 8284350250 | 24050 | 24100 | 24150 | 24050 | 2650 |
| 468 | 20230727 | 122300 | 8220488350 | 24100 | 24100 | 24150 | 24100 | 1735 |
| 469 | 20230727 | 122200 | 8178657650 | 24100 | 24100 | 24150 | 24100 | 584 |
| 470 | 20230727 | 122100 | 8164563850 | 24200 | 24150 | 24250 | 24100 | 12493 |
| 471 | 20230727 | 122000 | 7862560450 | 24150 | 24300 | 24300 | 24150 | 7764 |
| 472 | 20230727 | 121900 | 7674334050 | 24350 | 24300 | 24350 | 24300 | 564 |
| 473 | 20230727 | 121800 | 7660625950 | 24300 | 24300 | 24350 | 24300 | 390 |
| 474 | 20230727 | 121700 | 7651148150 | 24350 | 24350 | 24350 | 24300 | 1612 |
| 475 | 20230727 | 121600 | 7611968950 | 24300 | 24350 | 24350 | 24300 | 2364 |
| 476 | 20230727 | 121500 | 7554475200 | 24350 | 24400 | 24400 | 24350 | 1524 |
| 477 | 20230727 | 121400 | 7517325000 | 24400 | 24450 | 24450 | 24400 | 375 |
| 478 | 20230727 | 121300 | 7508174500 | 24500 | 24450 | 24500 | 24400 | 5674 |
| 479 | 20230727 | 121200 | 7369664950 | 24450 | 24500 | 24500 | 24450 | 2140 |
| 480 | 20230727 | 121100 | 7317339950 | 24500 | 24550 | 24550 | 24500 | 433 |
| 481 | 20230727 | 121000 | 7306730550 | 24550 | 24500 | 24600 | 24500 | 44 |
| 482 | 20230727 | 120900 | 7305651750 | 24550 | 24600 | 24600 | 24500 | 9 |
| 483 | 20230727 | 120800 | 7305431000 | 24500 | 24600 | 24600 | 24500 | 43 |
| 484 | 20230727 | 120700 | 7304377400 | 24500 | 24450 | 24500 | 24450 | 271 |
| 485 | 20230727 | 120600 | 7297748600 | 24450 | 24500 | 24550 | 24450 | 1008 |
| 486 | 20230727 | 120500 | 7273060700 | 24600 | 24550 | 24600 | 24500 | 64 |
| 487 | 20230727 | 120400 | 7271487900 | 24550 | 24600 | 24600 | 24550 | 649 |
| 488 | 20230727 | 120300 | 7255529650 | 24650 | 24650 | 24650 | 24650 | 22 |
| 489 | 20230727 | 120200 | 7254987350 | 24700 | 24700 | 24700 | 24700 | 2313 |
| 490 | 20230727 | 120100 | 7197856250 | 24700 | 24800 | 24800 | 24700 | 427 |
| 491 | 20230727 | 120000 | 7187308450 | 24700 | 24750 | 24800 | 24700 | 223 |
| 492 | 20230727 | 115900 | 7181796200 | 24800 | 24750 | 24800 | 24750 | 6 |
| 493 | 20230727 | 115800 | 7181647450 | 24700 | 24800 | 24850 | 24700 | 2074 |
| 494 | 20230727 | 115700 | 7130317450 | 24800 | 24850 | 24850 | 24800 | 635 |
| 495 | 20230727 | 115600 | 7114565550 | 24800 | 24750 | 24850 | 24700 | 1109 |
| 496 | 20230727 | 115500 | 7087073550 | 24700 | 24750 | 24800 | 24700 | 665 |
| 497 | 20230727 | 115400 | 7070619850 | 24700 | 24700 | 24750 | 24700 | 190 |
| 498 | 20230727 | 115300 | 7065926650 | 24700 | 24750 | 24750 | 24700 | 191 |
| 499 | 20230727 | 115200 | 7061207400 | 24700 | 24700 | 24750 | 24700 | 68 |
| 500 | 20230727 | 115100 | 7059525450 | 24700 | 24700 | 24750 | 24700 | 159 |
| 501 | 20230727 | 115000 | 7055598100 | 24650 | 24650 | 24650 | 24650 | 20 |
| 502 | 20230727 | 114900 | 7055105100 | 24650 | 24700 | 24700 | 24650 | 129 |
| 503 | 20230727 | 114800 | 7051921250 | 24700 | 24750 | 24750 | 24700 | 231 |
| 504 | 20230727 | 114700 | 7046214900 | 24700 | 24700 | 24750 | 24700 | 75 |
| 505 | 20230727 | 114600 | 7044362150 | 24700 | 24650 | 24700 | 24650 | 305 |
| 506 | 20230727 | 114500 | 7036833900 | 24650 | 24650 | 24650 | 24600 | 40 |
| 507 | 20230727 | 114400 | 7035847950 | 24600 | 24650 | 24700 | 24600 | 1350 |
| 508 | 20230727 | 114300 | 7002535150 | 24650 | 24600 | 24650 | 24600 | 759 |
| 509 | 20230727 | 114200 | 6983831900 | 24600 | 24550 | 24600 | 24550 | 951 |
| 510 | 20230727 | 114100 | 6960439850 | 24550 | 24500 | 24550 | 24500 | 719 |
| 511 | 20230727 | 114000 | 6942788950 | 24500 | 24450 | 24550 | 24450 | 1690 |
| 512 | 20230727 | 113900 | 6901459700 | 24450 | 24500 | 24550 | 24450 | 96 |
| 513 | 20230727 | 113800 | 6899108400 | 24500 | 24500 | 24500 | 24450 | 1171 |
| 514 | 20230727 | 113700 | 6870419100 | 24550 | 24550 | 24550 | 24550 | 3 |
| 515 | 20230727 | 113600 | 6870345450 | 24500 | 24500 | 24500 | 24500 | 127 |
| 516 | 20230727 | 113500 | 6867233950 | 24500 | 24500 | 24500 | 24500 | 629 |
| 517 | 20230727 | 113400 | 6851823450 | 24450 | 24450 | 24500 | 24450 | 696 |
| 518 | 20230727 | 113300 | 6834803700 | 24450 | 24500 | 24500 | 24450 | 12 |
| 519 | 20230727 | 113200 | 6834509750 | 24500 | 24500 | 24500 | 24450 | 1885 |
| 520 | 20230727 | 113100 | 6788421400 | 24500 | 24500 | 24500 | 24450 | 1105 |
| 521 | 20230727 | 113000 | 6761400200 | 24500 | 24550 | 24550 | 24500 | 2329 |
| 522 | 20230727 | 112900 | 6704301550 | 24550 | 24550 | 24550 | 24550 | 332 |
| 523 | 20230727 | 112800 | 6696150950 | 24550 | 24600 | 24600 | 24550 | 668 |
| 524 | 20230727 | 112700 | 6679729800 | 24550 | 24650 | 24650 | 24550 | 755 |
| 525 | 20230727 | 112600 | 6661184350 | 24600 | 24600 | 24600 | 24600 | 1143 |
| 526 | 20230727 | 112500 | 6633066550 | 24600 | 24600 | 24600 | 24600 | 1360 |
| 527 | 20230727 | 112400 | 6599610550 | 24600 | 24650 | 24650 | 24600 | 1543 |
| 528 | 20230727 | 112300 | 6561581050 | 24650 | 24650 | 24650 | 24600 | 316 |
| 529 | 20230727 | 112200 | 6553795200 | 24650 | 24650 | 24650 | 24650 | 500 |
| 530 | 20230727 | 112100 | 6541470200 | 24650 | 24600 | 24650 | 24550 | 515 |
| 531 | 20230727 | 112000 | 6528799200 | 24600 | 24600 | 24600 | 24550 | 379 |
| 532 | 20230727 | 111900 | 6519486450 | 24550 | 24550 | 24550 | 24550 | 480 |
| 533 | 20230727 | 111800 | 6507702450 | 24500 | 24500 | 24500 | 24500 | 183 |
| 534 | 20230727 | 111700 | 6503218950 | 24500 | 24450 | 24650 | 24450 | 964 |
| 535 | 20230727 | 111600 | 6479601600 | 24500 | 24500 | 24500 | 24500 | 317 |
| 536 | 20230727 | 111500 | 6471835100 | 24450 | 24450 | 24500 | 24450 | 1218 |
| 537 | 20230727 | 111400 | 6442035500 | 24450 | 24500 | 24500 | 24450 | 2311 |
| 538 | 20230727 | 111300 | 6385416050 | 24500 | 24450 | 24500 | 24450 | 1452 |
| 539 | 20230727 | 111200 | 6349870400 | 24500 | 24550 | 24550 | 24500 | 1239 |
| 540 | 20230727 | 111100 | 6319507900 | 24500 | 24500 | 24500 | 24450 | 683 |
| 541 | 20230727 | 111000 | 6302781950 | 24450 | 24450 | 24500 | 24450 | 378 |
| 542 | 20230727 | 110900 | 6293533800 | 24450 | 24450 | 24500 | 24400 | 485 |
| 543 | 20230727 | 110800 | 6281685100 | 24450 | 24450 | 24450 | 24450 | 2060 |
| 544 | 20230727 | 110700 | 6231318100 | 24450 | 24500 | 24500 | 24450 | 882 |
| 545 | 20230727 | 110600 | 6209728750 | 24500 | 24550 | 24550 | 24500 | 1112 |
| 546 | 20230727 | 110500 | 6182464300 | 24550 | 24550 | 24550 | 24550 | 145 |
| 547 | 20230727 | 110400 | 6178904550 | 24600 | 24550 | 24600 | 24550 | 244 |
| 548 | 20230727 | 110300 | 6172908650 | 24550 | 24550 | 24550 | 24500 | 437 |
| 549 | 20230727 | 110200 | 6162193950 | 24550 | 24550 | 24550 | 24500 | 1356 |
| 550 | 20230727 | 110100 | 6128970350 | 24550 | 24600 | 24600 | 24550 | 1204 |
| 551 | 20230727 | 110000 | 6099411100 | 24600 | 24650 | 24650 | 24600 | 1602 |
| 552 | 20230727 | 105900 | 6060001750 | 24600 | 24600 | 24650 | 24600 | 271 |
| 553 | 20230727 | 105800 | 6053334250 | 24600 | 24600 | 24650 | 24600 | 250 |
| 554 | 20230727 | 105700 | 6047181450 | 24600 | 24700 | 24700 | 24600 | 648 |
| 555 | 20230727 | 105600 | 6031209800 | 24750 | 24700 | 24850 | 24700 | 1040 |
| 556 | 20230727 | 105500 | 6005506650 | 24700 | 24700 | 24750 | 24700 | 331 |
| 557 | 20230727 | 105400 | 5997326950 | 24700 | 24750 | 24800 | 24650 | 546 |
| 558 | 20230727 | 105300 | 5983842300 | 24750 | 24650 | 24750 | 24650 | 229 |
| 559 | 20230727 | 105200 | 5978186700 | 24650 | 24700 | 24750 | 24650 | 551 |
| 560 | 20230727 | 105100 | 5964581700 | 24700 | 24700 | 24750 | 24700 | 365 |
| 561 | 20230727 | 105000 | 5955565700 | 24750 | 24750 | 24850 | 24750 | 133 |
| 562 | 20230727 | 104900 | 5952268800 | 24750 | 24800 | 24850 | 24750 | 732 |
| 563 | 20230727 | 104800 | 5934123100 | 24800 | 24750 | 24800 | 24750 | 469 |
| 564 | 20230727 | 104700 | 5922503100 | 24750 | 24750 | 24800 | 24750 | 303 |
| 565 | 20230727 | 104600 | 5915001900 | 24750 | 24900 | 24900 | 24750 | 310 |
| 566 | 20230727 | 104500 | 5907319350 | 24800 | 24850 | 24850 | 24800 | 530 |
| 567 | 20230727 | 104400 | 5894154450 | 24900 | 24900 | 24900 | 24850 | 488 |
| 568 | 20230727 | 104300 | 5882012850 | 24900 | 24850 | 24900 | 24800 | 530 |
| 569 | 20230727 | 104200 | 5868843700 | 24800 | 24800 | 24850 | 24750 | 558 |
| 570 | 20230727 | 104100 | 5855009700 | 24800 | 24700 | 24800 | 24650 | 2704 |
| 571 | 20230727 | 104000 | 5788201500 | 24750 | 24700 | 24750 | 24650 | 419 |
| 572 | 20230727 | 103900 | 5777862000 | 24700 | 24700 | 24750 | 24700 | 692 |
| 573 | 20230727 | 103800 | 5760769550 | 24700 | 24700 | 24750 | 24700 | 537 |
| 574 | 20230727 | 103700 | 5747505600 | 24650 | 24600 | 24700 | 24600 | 636 |
| 575 | 20230727 | 103600 | 5731834000 | 24650 | 24550 | 24650 | 24550 | 235 |
| 576 | 20230727 | 103500 | 5726052600 | 24550 | 24600 | 24600 | 24550 | 220 |
| 577 | 20230727 | 103400 | 5720650050 | 24550 | 24550 | 24550 | 24550 | 162 |
| 578 | 20230727 | 103300 | 5716672950 | 24550 | 24550 | 24650 | 24550 | 453 |
| 579 | 20230727 | 103200 | 5705524200 | 24650 | 24550 | 24650 | 24550 | 318 |
| 580 | 20230727 | 103100 | 5697703650 | 24600 | 24550 | 24600 | 24500 | 309 |
| 581 | 20230727 | 103000 | 5690116550 | 24500 | 24500 | 24600 | 24450 | 1663 |
| 582 | 20230727 | 102900 | 5649440350 | 24650 | 24500 | 24650 | 24450 | 1079 |
| 583 | 20230727 | 102800 | 5623008750 | 24500 | 24500 | 24600 | 24500 | 3488 |
| 584 | 20230727 | 102700 | 5537478750 | 24500 | 24550 | 24600 | 24500 | 474 |
| 585 | 20230727 | 102600 | 5525855450 | 24600 | 24550 | 24600 | 24500 | 1142 |
| 586 | 20230727 | 102500 | 5497811900 | 24550 | 24600 | 24600 | 24550 | 253 |
| 587 | 20230727 | 102400 | 5491590600 | 24550 | 24550 | 24650 | 24550 | 293 |
| 588 | 20230727 | 102300 | 5484395750 | 24550 | 24550 | 24550 | 24550 | 322 |
| 589 | 20230727 | 102200 | 5476490650 | 24550 | 24600 | 24600 | 24550 | 282 |
| 590 | 20230727 | 102100 | 5469562100 | 24600 | 24650 | 24650 | 24550 | 1177 |
| 591 | 20230727 | 102000 | 5440618800 | 24550 | 24800 | 25000 | 24550 | 7141 |
| 592 | 20230727 | 101900 | 5264407000 | 24650 | 24700 | 24700 | 24650 | 235 |
| 593 | 20230727 | 101800 | 5258613550 | 24650 | 24600 | 24650 | 24600 | 337 |
| 594 | 20230727 | 101700 | 5250307050 | 24600 | 24800 | 24800 | 24600 | 1289 |
| 595 | 20230727 | 101600 | 5218577900 | 24600 | 24800 | 24800 | 24600 | 387 |
| 596 | 20230727 | 101500 | 5209021550 | 24750 | 24800 | 24800 | 24600 | 4883 |
| 597 | 20230727 | 101400 | 5088272300 | 24750 | 24900 | 24900 | 24750 | 1153 |
| 598 | 20230727 | 101300 | 5059672900 | 24950 | 24850 | 24950 | 24800 | 875 |
| 599 | 20230727 | 101200 | 5037915300 | 24850 | 24850 | 24900 | 24850 | 136 |
| 600 | 20230727 | 101100 | 5034535600 | 24850 | 24900 | 24900 | 24800 | 455 |
| 601 | 20230727 | 101000 | 5023221300 | 24900 | 24950 | 24950 | 24850 | 341 |
| 602 | 20230727 | 100900 | 5014727000 | 24950 | 24950 | 25000 | 24950 | 558 |
| 603 | 20230727 | 100800 | 5000781850 | 24950 | 24950 | 24950 | 24900 | 64 |
| 604 | 20230727 | 100700 | 4999186050 | 24950 | 24850 | 24950 | 24850 | 542 |
| 605 | 20230727 | 100600 | 4985671750 | 24850 | 24900 | 25000 | 24850 | 1485 |
| 606 | 20230727 | 100500 | 4948677550 | 24900 | 24800 | 24900 | 24750 | 866 |
| 607 | 20230727 | 100400 | 4927212650 | 24800 | 24800 | 24800 | 24750 | 400 |
| 608 | 20230727 | 100300 | 4917302800 | 24750 | 24750 | 24800 | 24750 | 1661 |
| 609 | 20230727 | 100200 | 4876192500 | 24750 | 24800 | 24800 | 24750 | 978 |
| 610 | 20230727 | 100100 | 4851955800 | 24800 | 24750 | 24800 | 24750 | 1109 |
| 611 | 20230727 | 100000 | 4824472750 | 24750 | 24850 | 24850 | 24750 | 829 |
| 612 | 20230727 | 095900 | 4803936450 | 24850 | 24850 | 24850 | 24850 | 187 |
| 613 | 20230727 | 095800 | 4799289500 | 24850 | 24800 | 24850 | 24750 | 1404 |
| 614 | 20230727 | 095700 | 4764405800 | 24800 | 24750 | 24800 | 24700 | 1850 |
| 615 | 20230727 | 095600 | 4718594550 | 24750 | 24750 | 24750 | 24700 | 681 |
| 616 | 20230727 | 095500 | 4701745500 | 24750 | 24750 | 24750 | 24700 | 290 |
| 617 | 20230727 | 095400 | 4694568500 | 24800 | 24850 | 24850 | 24750 | 538 |
| 618 | 20230727 | 095300 | 4681231250 | 24850 | 24850 | 24900 | 24850 | 925 |
| 619 | 20230727 | 095200 | 4658244400 | 24850 | 24900 | 25000 | 24850 | 235 |
| 620 | 20230727 | 095100 | 4652401750 | 25000 | 24900 | 25000 | 24850 | 1364 |
| 621 | 20230727 | 095000 | 4618458850 | 24950 | 24950 | 25000 | 24950 | 1271 |
| 622 | 20230727 | 094900 | 4586734600 | 24950 | 25000 | 25000 | 24950 | 668 |
| 623 | 20230727 | 094800 | 4570041900 | 24950 | 25000 | 25050 | 24950 | 1219 |
| 624 | 20230727 | 094700 | 4539575050 | 24950 | 25000 | 25050 | 24900 | 2628 |
| 625 | 20230727 | 094600 | 4474032800 | 25000 | 25000 | 25000 | 24950 | 696 |
| 626 | 20230727 | 094500 | 4456633300 | 24950 | 24950 | 25000 | 24900 | 1135 |
| 627 | 20230727 | 094400 | 4428312400 | 24950 | 24850 | 24950 | 24850 | 274 |
| 628 | 20230727 | 094300 | 4421478750 | 24900 | 24900 | 24900 | 24900 | 510 |
| 629 | 20230727 | 094200 | 4408779750 | 24900 | 24800 | 24900 | 24800 | 112 |
| 630 | 20230727 | 094100 | 4405992850 | 24950 | 24900 | 24950 | 24750 | 2689 |
| 631 | 20230727 | 094000 | 4339058350 | 24900 | 24900 | 24950 | 24850 | 810 |
| 632 | 20230727 | 093900 | 4318880500 | 24900 | 24900 | 24950 | 24850 | 722 |
| 633 | 20230727 | 093800 | 4300897450 | 24850 | 24800 | 24850 | 24750 | 1871 |
| 634 | 20230727 | 093700 | 4254432200 | 24800 | 24750 | 24800 | 24650 | 286 |
| 635 | 20230727 | 093600 | 4247353700 | 24700 | 24650 | 24750 | 24600 | 2792 |
| 636 | 20230727 | 093500 | 4178589450 | 24650 | 24600 | 24650 | 24550 | 1009 |
| 637 | 20230727 | 093400 | 4153765850 | 24600 | 24600 | 24650 | 24550 | 778 |
| 638 | 20230727 | 093300 | 4134636200 | 24600 | 24700 | 24700 | 24600 | 2149 |
| 639 | 20230727 | 093200 | 4081681600 | 24750 | 24900 | 24900 | 24750 | 1866 |
| 640 | 20230727 | 093100 | 4035350150 | 24900 | 24950 | 24950 | 24850 | 2735 |
| 641 | 20230727 | 093000 | 3967143450 | 24900 | 24950 | 25000 | 24850 | 3861 |
| 642 | 20230727 | 092900 | 3870995700 | 24950 | 24950 | 25000 | 24900 | 2606 |
| 643 | 20230727 | 092800 | 3805940000 | 24950 | 24950 | 24950 | 24850 | 695 |
| 644 | 20230727 | 092700 | 3788631300 | 24850 | 24700 | 24950 | 24650 | 7547 |
| 645 | 20230727 | 092600 | 3601609650 | 24700 | 24600 | 24700 | 24600 | 164 |
| 646 | 20230727 | 092500 | 3597570750 | 24550 | 24500 | 24800 | 24500 | 1536 |
| 647 | 20230727 | 092400 | 3559686350 | 24500 | 24500 | 24550 | 24500 | 1428 |
| 648 | 20230727 | 092300 | 3524689050 | 24550 | 24600 | 24700 | 24550 | 960 |
| 649 | 20230727 | 092200 | 3501100950 | 24750 | 24850 | 24850 | 24600 | 1703 |
| 650 | 20230727 | 092100 | 3459017700 | 24850 | 24850 | 24900 | 24750 | 2673 |
| 651 | 20230727 | 092000 | 3392662650 | 24850 | 24800 | 24850 | 24750 | 1541 |
| 652 | 20230727 | 091900 | 3354422350 | 24800 | 24600 | 24800 | 24600 | 3957 |
| 653 | 20230727 | 091800 | 3256795450 | 24550 | 24400 | 24600 | 24400 | 2144 |
| 654 | 20230727 | 091700 | 3204411150 | 24350 | 24400 | 24450 | 24300 | 1326 |
| 655 | 20230727 | 091600 | 3172118200 | 24400 | 24550 | 24600 | 24350 | 4110 |
| 656 | 20230727 | 091500 | 3071615150 | 24550 | 24750 | 24750 | 24550 | 4739 |
| 657 | 20230727 | 091400 | 2954757050 | 24700 | 24800 | 24800 | 24700 | 1909 |
| 658 | 20230727 | 091300 | 2907556600 | 24800 | 24800 | 24800 | 24650 | 1572 |
| 659 | 20230727 | 091200 | 2868644700 | 24650 | 24650 | 24700 | 24550 | 2165 |
| 660 | 20230727 | 091100 | 2815330500 | 24650 | 24750 | 24850 | 24650 | 5117 |
| 661 | 20230727 | 091000 | 2689089050 | 24750 | 24350 | 24750 | 24350 | 1638 |
| 662 | 20230727 | 090900 | 2648680900 | 24250 | 25000 | 25000 | 24250 | 19072 |
| 663 | 20230727 | 090800 | 2179298250 | 24950 | 25100 | 25100 | 24950 | 6351 |
| 664 | 20230727 | 090700 | 2020729050 | 25000 | 25100 | 25150 | 24950 | 8455 |
| 665 | 20230727 | 090600 | 1809045750 | 25100 | 25150 | 25250 | 25000 | 4985 |
| 666 | 20230727 | 090500 | 1683954450 | 25100 | 25250 | 25250 | 25050 | 7140 |
| 667 | 20230727 | 090400 | 1504713150 | 25250 | 25150 | 25300 | 25100 | 8739 |
| 668 | 20230727 | 090300 | 1284625600 | 25150 | 25400 | 25400 | 25150 | 3057 |
| 669 | 20230727 | 090200 | 1207348800 | 25400 | 25500 | 25550 | 25250 | 14850 |
| 670 | 20230727 | 090100 | 829820900 | 25500 | 25300 | 25500 | 25100 | 10367 |
| 671 | 20230727 | 090000 | 567454850 | 25350 | 25000 | 25350 | 24800 | 21141 |