37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 202700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 10107 |
| 3 | 20230727 | 202600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20230727 | 202500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20230727 | 202400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20230727 | 202300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20230727 | 202200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20230727 | 202100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20230727 | 202000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20230727 | 201900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20230727 | 201800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20230727 | 201700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20230727 | 201600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20230727 | 201500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20230727 | 201400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20230727 | 201300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20230727 | 201200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20230727 | 201100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20230727 | 201000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20230727 | 200900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20230727 | 200800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20230727 | 200700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20230727 | 200600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20230727 | 200500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20230727 | 200400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20230727 | 200300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20230727 | 200200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20230727 | 200100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20230727 | 200000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20230727 | 195900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20230727 | 195800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20230727 | 195700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 10107 |
| 33 | 20230727 | 195600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20230727 | 195500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20230727 | 195400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20230727 | 195300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20230727 | 195200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20230727 | 195100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20230727 | 195000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20230727 | 194900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20230727 | 194800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20230727 | 194700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20230727 | 194600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20230727 | 194500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20230727 | 194400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20230727 | 194300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20230727 | 194200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20230727 | 194100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20230727 | 194000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20230727 | 193900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20230727 | 193800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20230727 | 193700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20230727 | 193600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20230727 | 193500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20230727 | 193400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20230727 | 193300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20230727 | 193200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20230727 | 193100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20230727 | 193000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20230727 | 192900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20230727 | 192800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20230727 | 192700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 10107 |
| 63 | 20230727 | 192600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20230727 | 192500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20230727 | 192400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20230727 | 192300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20230727 | 192200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20230727 | 192100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20230727 | 192000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20230727 | 191900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20230727 | 191800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20230727 | 191700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20230727 | 191600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20230727 | 191500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20230727 | 191400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20230727 | 191300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20230727 | 191200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20230727 | 191100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20230727 | 191000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20230727 | 190900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20230727 | 190800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20230727 | 190700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20230727 | 190600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20230727 | 190500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20230727 | 190400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20230727 | 190300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20230727 | 190200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20230727 | 190100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20230727 | 190000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20230727 | 185900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20230727 | 185800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20230727 | 185700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 10107 |
| 93 | 20230727 | 185600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20230727 | 185500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20230727 | 185400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20230727 | 185300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20230727 | 185200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20230727 | 185100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20230727 | 185000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20230727 | 184900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20230727 | 184800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20230727 | 184700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20230727 | 184600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20230727 | 184500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20230727 | 184400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20230727 | 184300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20230727 | 184200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20230727 | 184100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20230727 | 184000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20230727 | 183900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20230727 | 183800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20230727 | 183700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20230727 | 183600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20230727 | 183500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20230727 | 183400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20230727 | 183300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20230727 | 183200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20230727 | 183100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20230727 | 183000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20230727 | 182900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20230727 | 182800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20230727 | 182700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 10107 |
| 123 | 20230727 | 182600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20230727 | 182500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20230727 | 182400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20230727 | 182300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20230727 | 182200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20230727 | 182100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20230727 | 182000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20230727 | 181900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20230727 | 181800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20230727 | 181700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20230727 | 181600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20230727 | 181500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20230727 | 181400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20230727 | 181300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20230727 | 181200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20230727 | 181100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20230727 | 181000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20230727 | 180900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20230727 | 180800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20230727 | 180700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20230727 | 180600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20230727 | 180500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20230727 | 180400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20230727 | 180300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20230727 | 180200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20230727 | 180100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20230727 | 180000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20230727 | 175900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20230727 | 175800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20230727 | 175700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 10107 |
| 153 | 20230727 | 175600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20230727 | 175500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20230727 | 175400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20230727 | 175300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20230727 | 175200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20230727 | 175100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20230727 | 175000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20230727 | 174900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20230727 | 174800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20230727 | 174700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20230727 | 174600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20230727 | 174500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20230727 | 174400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20230727 | 174300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20230727 | 174200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20230727 | 174100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20230727 | 174000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20230727 | 173900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20230727 | 173800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20230727 | 173700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20230727 | 173600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20230727 | 173500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20230727 | 173400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20230727 | 173300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20230727 | 173200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20230727 | 173100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20230727 | 173000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20230727 | 172900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20230727 | 172800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20230727 | 172700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 10107 |
| 183 | 20230727 | 172600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20230727 | 172500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20230727 | 172400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20230727 | 172300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20230727 | 172200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20230727 | 172100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20230727 | 172000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20230727 | 171900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20230727 | 171800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20230727 | 171700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20230727 | 171600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20230727 | 171500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20230727 | 171400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20230727 | 171300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20230727 | 171200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20230727 | 171100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20230727 | 171000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20230727 | 170900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20230727 | 170800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20230727 | 170700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20230727 | 170600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20230727 | 170500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 205 | 20230727 | 170400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 206 | 20230727 | 170300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 207 | 20230727 | 170200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 208 | 20230727 | 170100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 209 | 20230727 | 170000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 210 | 20230727 | 165900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 211 | 20230727 | 165800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 212 | 20230727 | 165700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 10107 |
| 213 | 20230727 | 165600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 214 | 20230727 | 165500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 215 | 20230727 | 165400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 216 | 20230727 | 165300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 217 | 20230727 | 165200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 218 | 20230727 | 165100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20230727 | 165000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20230727 | 164900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20230727 | 164800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20230727 | 164700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20230727 | 164600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20230727 | 164500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 225 | 20230727 | 164400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 226 | 20230727 | 164300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 227 | 20230727 | 164200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 228 | 20230727 | 164100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 229 | 20230727 | 164000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 230 | 20230727 | 163900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 231 | 20230727 | 163800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 232 | 20230727 | 163700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 233 | 20230727 | 163600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 234 | 20230727 | 163500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 235 | 20230727 | 163400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 236 | 20230727 | 163300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 237 | 20230727 | 163200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 238 | 20230727 | 163100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 239 | 20230727 | 163000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 240 | 20230727 | 162900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 241 | 20230727 | 162800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 242 | 20230727 | 162700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 10107 |
| 243 | 20230727 | 162600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 244 | 20230727 | 162500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 245 | 20230727 | 162400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 246 | 20230727 | 162300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 247 | 20230727 | 162200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 248 | 20230727 | 162100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 249 | 20230727 | 162000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 250 | 20230727 | 161900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 251 | 20230727 | 161800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 252 | 20230727 | 161700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 253 | 20230727 | 161600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 254 | 20230727 | 161500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 255 | 20230727 | 161400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 256 | 20230727 | 161300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 257 | 20230727 | 161200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 258 | 20230727 | 161100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 259 | 20230727 | 161000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 260 | 20230727 | 160900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 261 | 20230727 | 160800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 262 | 20230727 | 160700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 263 | 20230727 | 160600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 264 | 20230727 | 160500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 265 | 20230727 | 160400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 266 | 20230727 | 160300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 267 | 20230727 | 160200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 268 | 20230727 | 160100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 269 | 20230727 | 160000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 270 | 20230727 | 155900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 271 | 20230727 | 155800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 272 | 20230727 | 155700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 10107 |
| 273 | 20230727 | 155600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 274 | 20230727 | 155500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 275 | 20230727 | 155400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 276 | 20230727 | 155300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 277 | 20230727 | 155200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 278 | 20230727 | 155100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 279 | 20230727 | 155000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 280 | 20230727 | 154900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 281 | 20230727 | 154800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 282 | 20230727 | 154700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 283 | 20230727 | 154600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 284 | 20230727 | 154500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 285 | 20230727 | 154400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 286 | 20230727 | 154300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 287 | 20230727 | 154200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 288 | 20230727 | 154100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 289 | 20230727 | 154000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 290 | 20230727 | 153900 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 291 | 20230727 | 153800 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 292 | 20230727 | 153700 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 293 | 20230727 | 153600 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 294 | 20230727 | 153500 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 295 | 20230727 | 153400 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 296 | 20230727 | 153300 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 297 | 20230727 | 153200 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 298 | 20230727 | 153100 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 0 |
| 299 | 20230727 | 153000 | 20141598800 | 35450 | 35450 | 35450 | 35450 | 10107 |
| 300 | 20230727 | 152900 | 19783305650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 301 | 20230727 | 152800 | 19783305650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 302 | 20230727 | 152700 | 19783305650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 303 | 20230727 | 152600 | 19783305650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 304 | 20230727 | 152500 | 19783305650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 305 | 20230727 | 152400 | 19783305650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 306 | 20230727 | 152300 | 19783305650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 307 | 20230727 | 152200 | 19783305650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 308 | 20230727 | 152100 | 19783305650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 309 | 20230727 | 152000 | 19783305650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 310 | 20230727 | 151900 | 19783305650 | 35600 | 35550 | 35650 | 35500 | 1327 |
| 311 | 20230727 | 151800 | 19736079850 | 35550 | 35500 | 35550 | 35450 | 649 |
| 312 | 20230727 | 151700 | 19713059550 | 35500 | 35450 | 35500 | 35400 | 801 |
| 313 | 20230727 | 151600 | 19684667000 | 35450 | 35450 | 35500 | 35400 | 2568 |
| 314 | 20230727 | 151500 | 19593584850 | 35400 | 35400 | 35450 | 35400 | 962 |
| 315 | 20230727 | 151400 | 19559519400 | 35450 | 35550 | 35550 | 35400 | 10738 |
| 316 | 20230727 | 151300 | 19178838900 | 35500 | 35500 | 35600 | 35500 | 2141 |
| 317 | 20230727 | 151200 | 19102825100 | 35500 | 35550 | 35600 | 35500 | 1478 |
| 318 | 20230727 | 151100 | 19050344800 | 35550 | 35600 | 35600 | 35500 | 402 |
| 319 | 20230727 | 151000 | 19036061850 | 35600 | 35500 | 35600 | 35500 | 1222 |
| 320 | 20230727 | 150900 | 18992654400 | 35500 | 35550 | 35550 | 35500 | 312 |
| 321 | 20230727 | 150800 | 18981571750 | 35500 | 35500 | 35600 | 35500 | 941 |
| 322 | 20230727 | 150700 | 18948140700 | 35600 | 35650 | 35650 | 35500 | 1214 |
| 323 | 20230727 | 150600 | 18904974000 | 35650 | 35600 | 35650 | 35550 | 860 |
| 324 | 20230727 | 150500 | 18874369850 | 35650 | 35600 | 35650 | 35550 | 408 |
| 325 | 20230727 | 150400 | 18859840650 | 35600 | 35500 | 35600 | 35500 | 1166 |
| 326 | 20230727 | 150300 | 18818407800 | 35550 | 35550 | 35600 | 35500 | 1512 |
| 327 | 20230727 | 150200 | 18764660950 | 35550 | 35550 | 35550 | 35550 | 1864 |
| 328 | 20230727 | 150100 | 18698395750 | 35550 | 35550 | 35650 | 35550 | 1461 |
| 329 | 20230727 | 150000 | 18646417550 | 35550 | 35550 | 35550 | 35500 | 1551 |
| 330 | 20230727 | 145900 | 18591344250 | 35550 | 35600 | 35600 | 35500 | 2608 |
| 331 | 20230727 | 145800 | 18498659250 | 35600 | 35700 | 35700 | 35600 | 3014 |
| 332 | 20230727 | 145700 | 18391343450 | 35650 | 35650 | 35700 | 35650 | 1148 |
| 333 | 20230727 | 145600 | 18350416750 | 35700 | 35750 | 35750 | 35650 | 700 |
| 334 | 20230727 | 145500 | 18325441550 | 35750 | 35700 | 35750 | 35700 | 180 |
| 335 | 20230727 | 145400 | 18319013100 | 35750 | 35700 | 35750 | 35650 | 1547 |
| 336 | 20230727 | 145300 | 18263820400 | 35700 | 35700 | 35750 | 35700 | 2482 |
| 337 | 20230727 | 145200 | 18175209500 | 35700 | 35700 | 35700 | 35650 | 1047 |
| 338 | 20230727 | 145100 | 18137834800 | 35700 | 35700 | 35750 | 35700 | 670 |
| 339 | 20230727 | 145000 | 18113911800 | 35750 | 35750 | 35750 | 35700 | 338 |
| 340 | 20230727 | 144900 | 18101839400 | 35700 | 35700 | 35750 | 35650 | 414 |
| 341 | 20230727 | 144800 | 18087052450 | 35700 | 35600 | 35750 | 35600 | 1198 |
| 342 | 20230727 | 144700 | 18044298350 | 35600 | 35600 | 35650 | 35600 | 428 |
| 343 | 20230727 | 144600 | 18029059550 | 35600 | 35700 | 35700 | 35600 | 170 |
| 344 | 20230727 | 144500 | 18022996800 | 35650 | 35700 | 35750 | 35600 | 2037 |
| 345 | 20230727 | 144400 | 17950383950 | 35700 | 35700 | 35750 | 35700 | 295 |
| 346 | 20230727 | 144300 | 17939851850 | 35700 | 35700 | 35750 | 35700 | 975 |
| 347 | 20230727 | 144200 | 17905031050 | 35700 | 35700 | 35750 | 35700 | 474 |
| 348 | 20230727 | 144100 | 17888108500 | 35700 | 35700 | 35750 | 35700 | 393 |
| 349 | 20230727 | 144000 | 17874076650 | 35700 | 35700 | 35750 | 35700 | 392 |
| 350 | 20230727 | 143900 | 17860082150 | 35700 | 35750 | 35750 | 35700 | 1501 |
| 351 | 20230727 | 143800 | 17806446750 | 35800 | 35800 | 35800 | 35700 | 968 |
| 352 | 20230727 | 143700 | 17771835850 | 35800 | 35700 | 35800 | 35700 | 503 |
| 353 | 20230727 | 143600 | 17753867050 | 35700 | 35700 | 35800 | 35700 | 948 |
| 354 | 20230727 | 143500 | 17719990600 | 35700 | 35800 | 35800 | 35700 | 966 |
| 355 | 20230727 | 143400 | 17685461200 | 35800 | 35850 | 35850 | 35750 | 2195 |
| 356 | 20230727 | 143300 | 17606838200 | 35850 | 35950 | 35950 | 35850 | 568 |
| 357 | 20230727 | 143200 | 17586458800 | 35900 | 36000 | 36000 | 35900 | 295 |
| 358 | 20230727 | 143100 | 17575848150 | 36000 | 35950 | 36000 | 35900 | 585 |
| 359 | 20230727 | 143000 | 17554809150 | 35900 | 35950 | 36000 | 35900 | 432 |
| 360 | 20230727 | 142900 | 17539281850 | 36000 | 35900 | 36000 | 35850 | 339 |
| 361 | 20230727 | 142800 | 17527108500 | 35900 | 35900 | 36000 | 35900 | 739 |
| 362 | 20230727 | 142700 | 17500569150 | 35900 | 35900 | 36050 | 35900 | 154 |
| 363 | 20230727 | 142600 | 17495040200 | 36050 | 35900 | 36050 | 35900 | 621 |
| 364 | 20230727 | 142500 | 17472744900 | 35950 | 35950 | 36000 | 35900 | 713 |
| 365 | 20230727 | 142400 | 17447115850 | 36050 | 35950 | 36050 | 35950 | 398 |
| 366 | 20230727 | 142300 | 17432804750 | 35900 | 35950 | 35950 | 35900 | 570 |
| 367 | 20230727 | 142200 | 17412340450 | 35900 | 35950 | 35950 | 35900 | 197 |
| 368 | 20230727 | 142100 | 17405265200 | 35950 | 35950 | 35950 | 35900 | 292 |
| 369 | 20230727 | 142000 | 17394774150 | 35950 | 36050 | 36050 | 35950 | 41 |
| 370 | 20230727 | 141900 | 17393299200 | 36050 | 36000 | 36050 | 35900 | 112 |
| 371 | 20230727 | 141800 | 17389269650 | 36050 | 35950 | 36050 | 35900 | 282 |
| 372 | 20230727 | 141700 | 17379126800 | 35950 | 35950 | 35950 | 35900 | 132 |
| 373 | 20230727 | 141600 | 17374387850 | 35950 | 35900 | 35950 | 35900 | 39 |
| 374 | 20230727 | 141500 | 17372986200 | 35850 | 35950 | 35950 | 35850 | 173 |
| 375 | 20230727 | 141400 | 17366777700 | 35900 | 35850 | 35900 | 35800 | 495 |
| 376 | 20230727 | 141300 | 17349022750 | 35900 | 35950 | 35950 | 35850 | 477 |
| 377 | 20230727 | 141200 | 17331897550 | 35950 | 35950 | 35950 | 35900 | 525 |
| 378 | 20230727 | 141100 | 17313044850 | 36000 | 36050 | 36150 | 35950 | 1295 |
| 379 | 20230727 | 141000 | 17266422200 | 36050 | 36150 | 36200 | 36050 | 368 |
| 380 | 20230727 | 140900 | 17253140450 | 36150 | 36250 | 36250 | 36150 | 3981 |
| 381 | 20230727 | 140800 | 17109218600 | 36200 | 36100 | 36200 | 36100 | 194 |
| 382 | 20230727 | 140700 | 17102201750 | 36050 | 36200 | 36200 | 36050 | 891 |
| 383 | 20230727 | 140600 | 17069988500 | 36300 | 36150 | 36300 | 36050 | 3116 |
| 384 | 20230727 | 140500 | 16957232250 | 36150 | 36050 | 36150 | 36050 | 472 |
| 385 | 20230727 | 140400 | 16940203350 | 36100 | 36100 | 36100 | 36000 | 40 |
| 386 | 20230727 | 140300 | 16938759800 | 36050 | 36050 | 36100 | 36000 | 93 |
| 387 | 20230727 | 140200 | 16935411050 | 36050 | 36050 | 36100 | 36000 | 147 |
| 388 | 20230727 | 140100 | 16930116650 | 36050 | 36050 | 36150 | 35950 | 610 |
| 389 | 20230727 | 140000 | 16908137050 | 35950 | 36000 | 36050 | 35800 | 5918 |
| 390 | 20230727 | 135900 | 16695677700 | 36050 | 36000 | 36100 | 36000 | 147 |
| 391 | 20230727 | 135800 | 16690383650 | 36000 | 36050 | 36100 | 36000 | 858 |
| 392 | 20230727 | 135700 | 16659488550 | 36100 | 36100 | 36100 | 36050 | 312 |
| 393 | 20230727 | 135600 | 16648233650 | 36100 | 36150 | 36150 | 36050 | 2442 |
| 394 | 20230727 | 135500 | 16560087650 | 36100 | 36200 | 36200 | 36100 | 581 |
| 395 | 20230727 | 135400 | 16539067400 | 36200 | 36250 | 36250 | 36200 | 319 |
| 396 | 20230727 | 135300 | 16527518050 | 36350 | 36350 | 36400 | 36150 | 692 |
| 397 | 20230727 | 135200 | 16502341750 | 36150 | 36100 | 36400 | 36100 | 1269 |
| 398 | 20230727 | 135100 | 16456360900 | 36100 | 36150 | 36150 | 36050 | 485 |
| 399 | 20230727 | 135000 | 16438852850 | 36200 | 36000 | 36250 | 36000 | 563 |
| 400 | 20230727 | 134900 | 16418517650 | 36050 | 36000 | 36050 | 35950 | 571 |
| 401 | 20230727 | 134800 | 16397960950 | 36000 | 36000 | 36050 | 36000 | 157 |
| 402 | 20230727 | 134700 | 16392308800 | 36000 | 35950 | 36000 | 35950 | 1039 |
| 403 | 20230727 | 134600 | 16354932800 | 35950 | 35950 | 36000 | 35950 | 156 |
| 404 | 20230727 | 134500 | 16349321850 | 35950 | 36000 | 36000 | 35950 | 1050 |
| 405 | 20230727 | 134400 | 16311555100 | 35950 | 35950 | 36050 | 35900 | 835 |
| 406 | 20230727 | 134300 | 16281534000 | 35900 | 35950 | 36000 | 35900 | 437 |
| 407 | 20230727 | 134200 | 16265819100 | 35950 | 36000 | 36000 | 35950 | 802 |
| 408 | 20230727 | 134100 | 16236985650 | 36000 | 35950 | 36050 | 35950 | 431 |
| 409 | 20230727 | 134000 | 16221471600 | 36000 | 36200 | 36200 | 35950 | 391 |
| 410 | 20230727 | 133900 | 16207396150 | 36200 | 36250 | 36250 | 35900 | 3170 |
| 411 | 20230727 | 133800 | 16093169200 | 36150 | 36250 | 36250 | 36050 | 8103 |
| 412 | 20230727 | 133700 | 15799847100 | 36200 | 36200 | 36200 | 36150 | 642 |
| 413 | 20230727 | 133600 | 15776607050 | 36200 | 36300 | 36550 | 36100 | 2237 |
| 414 | 20230727 | 133500 | 15695187800 | 36350 | 36300 | 36400 | 36200 | 1242 |
| 415 | 20230727 | 133400 | 15650079550 | 36300 | 36100 | 36300 | 36100 | 355 |
| 416 | 20230727 | 133300 | 15637212950 | 36100 | 36150 | 36200 | 36100 | 329 |
| 417 | 20230727 | 133200 | 15625329900 | 36100 | 36150 | 36150 | 36100 | 291 |
| 418 | 20230727 | 133100 | 15614819550 | 36150 | 36150 | 36150 | 36100 | 476 |
| 419 | 20230727 | 133000 | 15597625600 | 36100 | 36200 | 36250 | 36100 | 716 |
| 420 | 20230727 | 132900 | 15571751950 | 36200 | 36250 | 36250 | 36150 | 779 |
| 421 | 20230727 | 132800 | 15543558000 | 36200 | 36400 | 36400 | 36150 | 549 |
| 422 | 20230727 | 132700 | 15523663350 | 36400 | 36500 | 36650 | 36300 | 1438 |
| 423 | 20230727 | 132600 | 15471275950 | 36650 | 36150 | 36650 | 36100 | 6917 |
| 424 | 20230727 | 132500 | 15218980250 | 36150 | 36050 | 36150 | 36050 | 149 |
| 425 | 20230727 | 132400 | 15213601550 | 36100 | 36100 | 36150 | 36100 | 673 |
| 426 | 20230727 | 132300 | 15189304750 | 36100 | 36150 | 36200 | 36100 | 446 |
| 427 | 20230727 | 132200 | 15173183500 | 36100 | 36050 | 36150 | 36000 | 1888 |
| 428 | 20230727 | 132100 | 15105053600 | 36050 | 36000 | 36050 | 35850 | 768 |
| 429 | 20230727 | 132000 | 15077434050 | 35850 | 35950 | 36000 | 35850 | 350 |
| 430 | 20230727 | 131900 | 15064847300 | 35950 | 35950 | 35950 | 35800 | 556 |
| 431 | 20230727 | 131800 | 15044896200 | 35950 | 35850 | 36050 | 35800 | 3190 |
| 432 | 20230727 | 131700 | 14930379650 | 35850 | 35750 | 35900 | 35750 | 1386 |
| 433 | 20230727 | 131600 | 14880718250 | 35750 | 35750 | 35750 | 35650 | 1204 |
| 434 | 20230727 | 131500 | 14837733100 | 35700 | 35700 | 35750 | 35700 | 664 |
| 435 | 20230727 | 131400 | 14814027750 | 35750 | 35700 | 35750 | 35700 | 451 |
| 436 | 20230727 | 131300 | 14797924200 | 35650 | 35550 | 35800 | 35550 | 392 |
| 437 | 20230727 | 131200 | 14783934100 | 35700 | 35550 | 35700 | 35500 | 3215 |
| 438 | 20230727 | 131100 | 14669596850 | 35600 | 35550 | 35600 | 35550 | 1429 |
| 439 | 20230727 | 131000 | 14618772400 | 35600 | 35650 | 35650 | 35550 | 527 |
| 440 | 20230727 | 130900 | 14600007750 | 35600 | 35600 | 35700 | 35600 | 933 |
| 441 | 20230727 | 130800 | 14566780900 | 35650 | 35600 | 35650 | 35600 | 183 |
| 442 | 20230727 | 130700 | 14560263250 | 35650 | 35600 | 35650 | 35550 | 2345 |
| 443 | 20230727 | 130600 | 14476804250 | 35600 | 35550 | 35600 | 35550 | 1313 |
| 444 | 20230727 | 130500 | 14430126300 | 35600 | 35600 | 35650 | 35550 | 1854 |
| 445 | 20230727 | 130400 | 14364153200 | 35650 | 35600 | 35650 | 35550 | 487 |
| 446 | 20230727 | 130300 | 14346808450 | 35650 | 35800 | 35800 | 35550 | 4190 |
| 447 | 20230727 | 130200 | 14197490850 | 35700 | 35800 | 35800 | 35700 | 768 |
| 448 | 20230727 | 130100 | 14170060650 | 35800 | 35750 | 35850 | 35750 | 681 |
| 449 | 20230727 | 130000 | 14145687250 | 35700 | 35700 | 35750 | 35700 | 246 |
| 450 | 20230727 | 125900 | 14136903800 | 35700 | 35700 | 35750 | 35700 | 90 |
| 451 | 20230727 | 125800 | 14133689100 | 35700 | 35750 | 35750 | 35650 | 699 |
| 452 | 20230727 | 125700 | 14108748000 | 35750 | 35700 | 35750 | 35700 | 74 |
| 453 | 20230727 | 125600 | 14106104350 | 35700 | 35750 | 35800 | 35700 | 248 |
| 454 | 20230727 | 125500 | 14097238250 | 35750 | 35750 | 35800 | 35700 | 201 |
| 455 | 20230727 | 125400 | 14090051450 | 35750 | 35600 | 35750 | 35600 | 754 |
| 456 | 20230727 | 125300 | 14063143100 | 35650 | 35600 | 35700 | 35600 | 531 |
| 457 | 20230727 | 125200 | 14044221300 | 35600 | 35650 | 35700 | 35600 | 732 |
| 458 | 20230727 | 125100 | 14018150500 | 35650 | 35650 | 35700 | 35600 | 700 |
| 459 | 20230727 | 125000 | 13993211100 | 35700 | 35650 | 35700 | 35600 | 260 |
| 460 | 20230727 | 124900 | 13983941400 | 35650 | 35650 | 35700 | 35600 | 1054 |
| 461 | 20230727 | 124800 | 13946365650 | 35650 | 35650 | 35650 | 35650 | 457 |
| 462 | 20230727 | 124700 | 13930073600 | 35650 | 35750 | 35850 | 35650 | 1624 |
| 463 | 20230727 | 124600 | 13872072150 | 35750 | 35750 | 35750 | 35700 | 297 |
| 464 | 20230727 | 124500 | 13861456850 | 35750 | 35750 | 35750 | 35700 | 330 |
| 465 | 20230727 | 124400 | 13849670850 | 35750 | 35800 | 35800 | 35750 | 379 |
| 466 | 20230727 | 124300 | 13836119550 | 35800 | 35850 | 35850 | 35800 | 293 |
| 467 | 20230727 | 124200 | 13825626350 | 35800 | 35800 | 35850 | 35800 | 262 |
| 468 | 20230727 | 124100 | 13816244550 | 35800 | 35850 | 35900 | 35800 | 1513 |
| 469 | 20230727 | 124000 | 13761954650 | 35850 | 36050 | 36050 | 35850 | 1440 |
| 470 | 20230727 | 123900 | 13710210400 | 35950 | 35950 | 36050 | 35950 | 341 |
| 471 | 20230727 | 123800 | 13697944400 | 36000 | 35950 | 36050 | 35950 | 413 |
| 472 | 20230727 | 123700 | 13683082600 | 36050 | 36000 | 36050 | 35950 | 963 |
| 473 | 20230727 | 123600 | 13648434600 | 35950 | 36000 | 36000 | 35900 | 107 |
| 474 | 20230727 | 123500 | 13644587950 | 36000 | 36000 | 36000 | 35900 | 336 |
| 475 | 20230727 | 123400 | 13632523500 | 36000 | 35900 | 36050 | 35900 | 2268 |
| 476 | 20230727 | 123300 | 13550855600 | 35900 | 36000 | 36050 | 35900 | 1024 |
| 477 | 20230727 | 123200 | 13514004050 | 35950 | 35800 | 35950 | 35800 | 623 |
| 478 | 20230727 | 123100 | 13491637800 | 35800 | 35850 | 36000 | 35700 | 1508 |
| 479 | 20230727 | 123000 | 13437566050 | 35700 | 35650 | 35700 | 35650 | 761 |
| 480 | 20230727 | 122900 | 13410419150 | 35650 | 35700 | 35700 | 35600 | 1740 |
| 481 | 20230727 | 122800 | 13348374400 | 35700 | 35650 | 35700 | 35600 | 384 |
| 482 | 20230727 | 122700 | 13334684550 | 35650 | 35750 | 35800 | 35650 | 491 |
| 483 | 20230727 | 122600 | 13317148100 | 35750 | 35850 | 35900 | 35700 | 946 |
| 484 | 20230727 | 122500 | 13283342150 | 35850 | 35900 | 35900 | 35850 | 653 |
| 485 | 20230727 | 122400 | 13259918500 | 35900 | 35800 | 35900 | 35750 | 669 |
| 486 | 20230727 | 122300 | 13235939600 | 35850 | 35650 | 35900 | 35600 | 1850 |
| 487 | 20230727 | 122200 | 13169930800 | 35700 | 35750 | 35800 | 35700 | 218 |
| 488 | 20230727 | 122100 | 13162138300 | 35750 | 35500 | 35800 | 35500 | 820 |
| 489 | 20230727 | 122000 | 13132915950 | 35550 | 35600 | 35700 | 35550 | 1698 |
| 490 | 20230727 | 121900 | 13072531000 | 35650 | 35650 | 35650 | 35550 | 875 |
| 491 | 20230727 | 121800 | 13041394600 | 35600 | 35750 | 35750 | 35600 | 288 |
| 492 | 20230727 | 121700 | 13031117850 | 35750 | 35750 | 35850 | 35700 | 438 |
| 493 | 20230727 | 121600 | 13015448350 | 35750 | 35650 | 35850 | 35500 | 2670 |
| 494 | 20230727 | 121500 | 12920555750 | 35800 | 35550 | 35800 | 35500 | 973 |
| 495 | 20230727 | 121400 | 12885921100 | 35550 | 35550 | 35600 | 35500 | 1809 |
| 496 | 20230727 | 121300 | 12821616950 | 35600 | 35600 | 35600 | 35550 | 1168 |
| 497 | 20230727 | 121200 | 12780090300 | 35600 | 35650 | 35650 | 35550 | 6097 |
| 498 | 20230727 | 121100 | 12562993950 | 35650 | 35700 | 35750 | 35650 | 575 |
| 499 | 20230727 | 121000 | 12542488550 | 35750 | 35650 | 35900 | 35650 | 143 |
| 500 | 20230727 | 120900 | 12537372150 | 35650 | 35750 | 35750 | 35600 | 5881 |
| 501 | 20230727 | 120800 | 12327448500 | 35750 | 35750 | 35800 | 35750 | 622 |
| 502 | 20230727 | 120700 | 12305210600 | 35750 | 35800 | 35900 | 35750 | 458 |
| 503 | 20230727 | 120600 | 12288813300 | 35800 | 35800 | 35800 | 35750 | 429 |
| 504 | 20230727 | 120500 | 12273461050 | 35800 | 35800 | 35800 | 35750 | 401 |
| 505 | 20230727 | 120400 | 12259116300 | 35800 | 35850 | 35850 | 35800 | 825 |
| 506 | 20230727 | 120300 | 12229570000 | 35850 | 35900 | 36050 | 35850 | 258 |
| 507 | 20230727 | 120200 | 12220307200 | 35900 | 36000 | 36050 | 35800 | 355 |
| 508 | 20230727 | 120100 | 12207561350 | 36000 | 35750 | 36050 | 35700 | 1425 |
| 509 | 20230727 | 120000 | 12156495800 | 35750 | 35800 | 35850 | 35750 | 2602 |
| 510 | 20230727 | 115900 | 12063410750 | 35850 | 35900 | 35900 | 35800 | 889 |
| 511 | 20230727 | 115800 | 12031540100 | 35900 | 35950 | 35950 | 35900 | 3370 |
| 512 | 20230727 | 115700 | 11910429050 | 35950 | 36000 | 36000 | 35950 | 2217 |
| 513 | 20230727 | 115600 | 11830618600 | 36000 | 36050 | 36050 | 36000 | 1261 |
| 514 | 20230727 | 115500 | 11785222000 | 36050 | 36050 | 36050 | 36000 | 818 |
| 515 | 20230727 | 115400 | 11755768400 | 36000 | 36000 | 36050 | 36000 | 82 |
| 516 | 20230727 | 115300 | 11752815100 | 36050 | 36100 | 36100 | 36050 | 1509 |
| 517 | 20230727 | 115200 | 11698400700 | 36100 | 36150 | 36200 | 36100 | 600 |
| 518 | 20230727 | 115100 | 11676717900 | 36200 | 36200 | 36200 | 36150 | 471 |
| 519 | 20230727 | 115000 | 11659688800 | 36200 | 36100 | 36200 | 36100 | 24 |
| 520 | 20230727 | 114900 | 11658821000 | 36100 | 36250 | 36250 | 36100 | 547 |
| 521 | 20230727 | 114800 | 11639054400 | 36250 | 36250 | 36250 | 36200 | 208 |
| 522 | 20230727 | 114700 | 11631514950 | 36300 | 36350 | 36350 | 36250 | 548 |
| 523 | 20230727 | 114600 | 11611621600 | 36300 | 36300 | 36350 | 36250 | 818 |
| 524 | 20230727 | 114500 | 11581936250 | 36250 | 36150 | 36300 | 36150 | 118 |
| 525 | 20230727 | 114400 | 11577659300 | 36150 | 36100 | 36200 | 36050 | 330 |
| 526 | 20230727 | 114300 | 11565742900 | 36000 | 36100 | 36100 | 36000 | 2082 |
| 527 | 20230727 | 114200 | 11490788250 | 36050 | 36100 | 36100 | 36050 | 1124 |
| 528 | 20230727 | 114100 | 11450255600 | 36150 | 36150 | 36150 | 36100 | 219 |
| 529 | 20230727 | 114000 | 11442347400 | 36200 | 36100 | 36200 | 36100 | 38 |
| 530 | 20230727 | 113900 | 11440972550 | 36200 | 36200 | 36250 | 36150 | 1617 |
| 531 | 20230727 | 113800 | 11382426000 | 36250 | 36200 | 36250 | 36200 | 417 |
| 532 | 20230727 | 113700 | 11367325600 | 36250 | 36250 | 36350 | 36200 | 262 |
| 533 | 20230727 | 113600 | 11357824900 | 36350 | 36150 | 36350 | 36150 | 124 |
| 534 | 20230727 | 113500 | 11353330100 | 36150 | 36150 | 36300 | 36150 | 1030 |
| 535 | 20230727 | 113400 | 11316050350 | 36150 | 36150 | 36150 | 36100 | 845 |
| 536 | 20230727 | 113300 | 11285531800 | 36150 | 36050 | 36200 | 36050 | 619 |
| 537 | 20230727 | 113200 | 11263157800 | 36050 | 36150 | 36150 | 36050 | 1155 |
| 538 | 20230727 | 113100 | 11221474650 | 36100 | 36150 | 36200 | 36100 | 1758 |
| 539 | 20230727 | 113000 | 11157887700 | 36150 | 36150 | 36250 | 36150 | 354 |
| 540 | 20230727 | 112900 | 11145080500 | 36150 | 36050 | 36150 | 36050 | 442 |
| 541 | 20230727 | 112800 | 11129116800 | 36050 | 36100 | 36150 | 36050 | 162 |
| 542 | 20230727 | 112700 | 11123269350 | 36100 | 36050 | 36100 | 36000 | 609 |
| 543 | 20230727 | 112600 | 11101319900 | 36100 | 36000 | 36100 | 35950 | 680 |
| 544 | 20230727 | 112500 | 11076838800 | 36100 | 36000 | 36100 | 35900 | 996 |
| 545 | 20230727 | 112400 | 11041041650 | 35950 | 35950 | 36000 | 35900 | 1314 |
| 546 | 20230727 | 112300 | 10993808450 | 35900 | 36100 | 36100 | 35850 | 2581 |
| 547 | 20230727 | 112200 | 10901033100 | 36100 | 36200 | 36250 | 36100 | 644 |
| 548 | 20230727 | 112100 | 10877758400 | 36250 | 36200 | 36300 | 36200 | 572 |
| 549 | 20230727 | 112000 | 10857029100 | 36200 | 36150 | 36400 | 36150 | 1133 |
| 550 | 20230727 | 111900 | 10815905850 | 36250 | 36250 | 36300 | 36250 | 566 |
| 551 | 20230727 | 111800 | 10795388300 | 36150 | 36100 | 36250 | 36000 | 4470 |
| 552 | 20230727 | 111700 | 10633867650 | 36050 | 35900 | 36050 | 35800 | 4674 |
| 553 | 20230727 | 111600 | 10465705300 | 35950 | 35950 | 35950 | 35850 | 801 |
| 554 | 20230727 | 111500 | 10436941450 | 35800 | 35900 | 35950 | 35800 | 3498 |
| 555 | 20230727 | 111400 | 10311543450 | 35950 | 36100 | 36100 | 35950 | 5965 |
| 556 | 20230727 | 111300 | 10096824600 | 36150 | 36200 | 36250 | 36100 | 1606 |
| 557 | 20230727 | 111200 | 10038805950 | 36100 | 36050 | 36250 | 36050 | 2064 |
| 558 | 20230727 | 111100 | 9964275550 | 36100 | 36150 | 36200 | 36100 | 1666 |
| 559 | 20230727 | 111000 | 9904064850 | 36150 | 36150 | 36200 | 36100 | 1334 |
| 560 | 20230727 | 110900 | 9855878100 | 36150 | 36400 | 36400 | 36050 | 3572 |
| 561 | 20230727 | 110800 | 9726839400 | 36200 | 36450 | 36550 | 36050 | 5695 |
| 562 | 20230727 | 110700 | 9520845450 | 36450 | 36550 | 36550 | 36400 | 1041 |
| 563 | 20230727 | 110600 | 9482894400 | 36550 | 36500 | 36550 | 36500 | 582 |
| 564 | 20230727 | 110500 | 9461650000 | 36500 | 36600 | 36600 | 36500 | 472 |
| 565 | 20230727 | 110400 | 9444409100 | 36550 | 36600 | 36600 | 36550 | 218 |
| 566 | 20230727 | 110300 | 9436440550 | 36600 | 36550 | 36600 | 36550 | 537 |
| 567 | 20230727 | 110200 | 9416798250 | 36550 | 36450 | 36600 | 36450 | 246 |
| 568 | 20230727 | 110100 | 9407815650 | 36450 | 36400 | 36550 | 36250 | 6040 |
| 569 | 20230727 | 110000 | 9187538050 | 36400 | 36450 | 36450 | 36250 | 6772 |
| 570 | 20230727 | 105900 | 8941403150 | 36400 | 36450 | 36500 | 36400 | 1937 |
| 571 | 20230727 | 105800 | 8870804150 | 36450 | 36450 | 36500 | 36450 | 161 |
| 572 | 20230727 | 105700 | 8864933500 | 36450 | 36500 | 36500 | 36450 | 1088 |
| 573 | 20230727 | 105600 | 8825273850 | 36500 | 36450 | 36500 | 36450 | 413 |
| 574 | 20230727 | 105500 | 8810216050 | 36500 | 36450 | 36550 | 36450 | 662 |
| 575 | 20230727 | 105400 | 8786055950 | 36500 | 36550 | 36550 | 36450 | 3560 |
| 576 | 20230727 | 105300 | 8656107500 | 36550 | 36550 | 36600 | 36550 | 256 |
| 577 | 20230727 | 105200 | 8646748400 | 36550 | 36550 | 36600 | 36550 | 357 |
| 578 | 20230727 | 105100 | 8633700000 | 36600 | 36600 | 36650 | 36600 | 1401 |
| 579 | 20230727 | 105000 | 8582420650 | 36600 | 36600 | 36650 | 36600 | 260 |
| 580 | 20230727 | 104900 | 8572903400 | 36600 | 36650 | 36650 | 36600 | 46 |
| 581 | 20230727 | 104800 | 8571217700 | 36650 | 36600 | 36650 | 36500 | 3951 |
| 582 | 20230727 | 104700 | 8426813300 | 36600 | 36600 | 36650 | 36550 | 366 |
| 583 | 20230727 | 104600 | 8413422750 | 36600 | 36700 | 36700 | 36600 | 915 |
| 584 | 20230727 | 104500 | 8379892850 | 36650 | 36600 | 36700 | 36600 | 223 |
| 585 | 20230727 | 104400 | 8371728700 | 36600 | 36750 | 36750 | 36550 | 992 |
| 586 | 20230727 | 104300 | 8335392550 | 36750 | 36800 | 36800 | 36700 | 270 |
| 587 | 20230727 | 104200 | 8325469400 | 36750 | 36750 | 36800 | 36700 | 715 |
| 588 | 20230727 | 104100 | 8299193850 | 36750 | 36750 | 36750 | 36700 | 354 |
| 589 | 20230727 | 104000 | 8286185700 | 36750 | 36700 | 36750 | 36700 | 1290 |
| 590 | 20230727 | 103900 | 8238778450 | 36750 | 36750 | 36750 | 36700 | 166 |
| 591 | 20230727 | 103800 | 8232684150 | 36700 | 36700 | 36750 | 36650 | 250 |
| 592 | 20230727 | 103700 | 8223511150 | 36700 | 36850 | 36850 | 36700 | 209 |
| 593 | 20230727 | 103600 | 8215810850 | 36850 | 36750 | 36850 | 36600 | 1832 |
| 594 | 20230727 | 103500 | 8148538650 | 36700 | 36800 | 36800 | 36700 | 670 |
| 595 | 20230727 | 103400 | 8123900900 | 36800 | 36750 | 36800 | 36700 | 226 |
| 596 | 20230727 | 103300 | 8115595000 | 36750 | 36850 | 36900 | 36750 | 461 |
| 597 | 20230727 | 103200 | 8098622750 | 36850 | 36800 | 36850 | 36800 | 35 |
| 598 | 20230727 | 103100 | 8097334250 | 36800 | 36650 | 36900 | 36650 | 825 |
| 599 | 20230727 | 103000 | 8066999850 | 36650 | 36550 | 36650 | 36450 | 4858 |
| 600 | 20230727 | 102900 | 7889306050 | 36550 | 36450 | 36600 | 36450 | 2985 |
| 601 | 20230727 | 102800 | 7780286750 | 36450 | 36550 | 36550 | 36450 | 2332 |
| 602 | 20230727 | 102700 | 7695262350 | 36500 | 36500 | 36650 | 36500 | 336 |
| 603 | 20230727 | 102600 | 7682985650 | 36500 | 36600 | 36700 | 36450 | 2721 |
| 604 | 20230727 | 102500 | 7583676000 | 36750 | 36600 | 36750 | 36550 | 198 |
| 605 | 20230727 | 102400 | 7576418850 | 36650 | 36700 | 36700 | 36600 | 405 |
| 606 | 20230727 | 102300 | 7561588350 | 36750 | 36650 | 36750 | 36600 | 210 |
| 607 | 20230727 | 102200 | 7553875350 | 36750 | 36650 | 36750 | 36550 | 2974 |
| 608 | 20230727 | 102100 | 7445011100 | 36650 | 36650 | 36750 | 36500 | 916 |
| 609 | 20230727 | 102000 | 7411389900 | 36450 | 36600 | 36600 | 36450 | 2784 |
| 610 | 20230727 | 101900 | 7309689000 | 36550 | 36700 | 36700 | 36500 | 3093 |
| 611 | 20230727 | 101800 | 7196543700 | 36700 | 36800 | 36800 | 36700 | 424 |
| 612 | 20230727 | 101700 | 7180955850 | 36800 | 36800 | 36800 | 36750 | 907 |
| 613 | 20230727 | 101600 | 7147599450 | 36750 | 36750 | 36800 | 36750 | 758 |
| 614 | 20230727 | 101500 | 7119740600 | 36750 | 36650 | 36750 | 36600 | 1403 |
| 615 | 20230727 | 101400 | 7068221450 | 36600 | 36550 | 36650 | 36500 | 1831 |
| 616 | 20230727 | 101300 | 7001318500 | 36550 | 36550 | 36600 | 36550 | 1709 |
| 617 | 20230727 | 101200 | 6938839550 | 36550 | 36750 | 36750 | 36550 | 1106 |
| 618 | 20230727 | 101100 | 6898255000 | 36650 | 36700 | 36750 | 36600 | 3183 |
| 619 | 20230727 | 101000 | 6781588200 | 36700 | 36750 | 36750 | 36700 | 845 |
| 620 | 20230727 | 100900 | 6750571700 | 36750 | 36900 | 36900 | 36700 | 9172 |
| 621 | 20230727 | 100800 | 6413197850 | 36850 | 37000 | 37100 | 36850 | 3330 |
| 622 | 20230727 | 100700 | 6290159100 | 37000 | 36950 | 37000 | 36950 | 1323 |
| 623 | 20230727 | 100600 | 6241224200 | 37000 | 36950 | 37000 | 36950 | 964 |
| 624 | 20230727 | 100500 | 6205601650 | 37000 | 37050 | 37150 | 36950 | 2059 |
| 625 | 20230727 | 100400 | 6129369150 | 37150 | 37200 | 37200 | 37100 | 555 |
| 626 | 20230727 | 100300 | 6108749800 | 37200 | 37200 | 37200 | 37150 | 1363 |
| 627 | 20230727 | 100200 | 6058075150 | 37050 | 37050 | 37200 | 37050 | 171 |
| 628 | 20230727 | 100100 | 6051727200 | 37100 | 37250 | 37300 | 37050 | 1440 |
| 629 | 20230727 | 100000 | 5998216000 | 37250 | 37250 | 37250 | 37250 | 536 |
| 630 | 20230727 | 095900 | 5978250000 | 37300 | 37250 | 37350 | 37200 | 3352 |
| 631 | 20230727 | 095800 | 5853408650 | 37350 | 37300 | 37350 | 37200 | 1228 |
| 632 | 20230727 | 095700 | 5807630300 | 37300 | 37300 | 37300 | 37300 | 585 |
| 633 | 20230727 | 095600 | 5785809800 | 37300 | 37100 | 37350 | 37100 | 2416 |
| 634 | 20230727 | 095500 | 5695950950 | 37050 | 37100 | 37150 | 37050 | 601 |
| 635 | 20230727 | 095400 | 5673662250 | 37150 | 37050 | 37200 | 37050 | 872 |
| 636 | 20230727 | 095300 | 5641352000 | 37000 | 37150 | 37200 | 37000 | 616 |
| 637 | 20230727 | 095200 | 5618545550 | 37200 | 37100 | 37200 | 36950 | 1265 |
| 638 | 20230727 | 095100 | 5571595850 | 37100 | 36950 | 37100 | 36900 | 1171 |
| 639 | 20230727 | 095000 | 5528354350 | 36950 | 36900 | 36950 | 36900 | 215 |
| 640 | 20230727 | 094900 | 5520416050 | 36900 | 36900 | 36950 | 36850 | 874 |
| 641 | 20230727 | 094800 | 5488174850 | 36950 | 37200 | 37200 | 36900 | 2616 |
| 642 | 20230727 | 094700 | 5391462250 | 37200 | 37000 | 37200 | 37000 | 3054 |
| 643 | 20230727 | 094600 | 5278399000 | 37000 | 37050 | 37200 | 37000 | 1669 |
| 644 | 20230727 | 094500 | 5216543700 | 37050 | 37050 | 37150 | 37000 | 7450 |
| 645 | 20230727 | 094400 | 4940697900 | 37000 | 37100 | 37100 | 37000 | 372 |
| 646 | 20230727 | 094300 | 4926920800 | 37050 | 36900 | 37050 | 36900 | 850 |
| 647 | 20230727 | 094200 | 4895487150 | 36900 | 36850 | 37000 | 36750 | 1482 |
| 648 | 20230727 | 094100 | 4840862400 | 36950 | 36950 | 36950 | 36850 | 279 |
| 649 | 20230727 | 094000 | 4830569150 | 36950 | 36700 | 36950 | 36550 | 5956 |
| 650 | 20230727 | 093900 | 4611782900 | 36600 | 37050 | 37050 | 36600 | 5315 |
| 651 | 20230727 | 093800 | 4416037100 | 37050 | 37150 | 37200 | 37050 | 1908 |
| 652 | 20230727 | 093700 | 4345280900 | 37100 | 37250 | 37250 | 37100 | 1152 |
| 653 | 20230727 | 093600 | 4302459550 | 37250 | 37350 | 37400 | 37200 | 6081 |
| 654 | 20230727 | 093500 | 4075580000 | 37300 | 37200 | 37350 | 37200 | 1720 |
| 655 | 20230727 | 093400 | 4011479050 | 37200 | 37100 | 37300 | 37050 | 1491 |
| 656 | 20230727 | 093300 | 3956144250 | 37100 | 37200 | 37250 | 37050 | 1208 |
| 657 | 20230727 | 093200 | 3911249650 | 37150 | 37250 | 37250 | 37100 | 1251 |
| 658 | 20230727 | 093100 | 3864695000 | 37250 | 37000 | 37250 | 37000 | 1957 |
| 659 | 20230727 | 093000 | 3792009450 | 37000 | 37200 | 37200 | 37000 | 3688 |
| 660 | 20230727 | 092900 | 3655424150 | 37250 | 37200 | 37300 | 37150 | 443 |
| 661 | 20230727 | 092800 | 3638947450 | 37200 | 37100 | 37200 | 37050 | 865 |
| 662 | 20230727 | 092700 | 3606853300 | 37100 | 37200 | 37250 | 37050 | 553 |
| 663 | 20230727 | 092600 | 3586292050 | 37250 | 37350 | 37350 | 37250 | 386 |
| 664 | 20230727 | 092500 | 3571901000 | 37350 | 37000 | 37350 | 37000 | 812 |
| 665 | 20230727 | 092400 | 3541667350 | 37000 | 36850 | 37250 | 36850 | 1198 |
| 666 | 20230727 | 092300 | 3497259900 | 36900 | 37000 | 37000 | 36850 | 909 |
| 667 | 20230727 | 092200 | 3463684050 | 37000 | 37050 | 37250 | 37000 | 2678 |
| 668 | 20230727 | 092100 | 3364387150 | 37150 | 36800 | 37150 | 36750 | 2697 |
| 669 | 20230727 | 092000 | 3264642800 | 36800 | 36700 | 37050 | 36700 | 1946 |
| 670 | 20230727 | 091900 | 3192870650 | 36700 | 37100 | 37100 | 36700 | 1785 |
| 671 | 20230727 | 091800 | 3127129100 | 37100 | 37000 | 37100 | 36800 | 1384 |
| 672 | 20230727 | 091700 | 3075923650 | 37000 | 36700 | 37000 | 36700 | 968 |
| 673 | 20230727 | 091600 | 3040283300 | 36700 | 36850 | 37000 | 36700 | 1594 |
| 674 | 20230727 | 091500 | 2981609950 | 37000 | 37300 | 37300 | 36800 | 4657 |
| 675 | 20230727 | 091400 | 2809722150 | 37300 | 36950 | 37300 | 36700 | 3774 |
| 676 | 20230727 | 091300 | 2670365800 | 36950 | 37100 | 37100 | 36600 | 3849 |
| 677 | 20230727 | 091200 | 2528422800 | 37050 | 37250 | 37350 | 36750 | 2080 |
| 678 | 20230727 | 091100 | 2451266350 | 37250 | 36250 | 37250 | 36050 | 6180 |
| 679 | 20230727 | 091000 | 2226132250 | 36000 | 36000 | 36600 | 35900 | 3278 |
| 680 | 20230727 | 090900 | 2107462700 | 36000 | 35550 | 36050 | 35500 | 6472 |
| 681 | 20230727 | 090800 | 1876188400 | 35500 | 36300 | 36300 | 35450 | 9894 |
| 682 | 20230727 | 090700 | 1523656000 | 36000 | 36250 | 36350 | 36000 | 8301 |
| 683 | 20230727 | 090600 | 1224031600 | 36050 | 36700 | 36700 | 36050 | 9465 |
| 684 | 20230727 | 090500 | 880125100 | 36750 | 37500 | 37500 | 36750 | 6219 |
| 685 | 20230727 | 090400 | 649742250 | 37550 | 37550 | 37600 | 37350 | 2043 |
| 686 | 20230727 | 090300 | 573086600 | 37550 | 37750 | 37750 | 37500 | 2978 |
| 687 | 20230727 | 090200 | 461148250 | 37750 | 37500 | 37750 | 37200 | 1999 |
| 688 | 20230727 | 090100 | 386158900 | 37400 | 37500 | 37500 | 37300 | 4702 |
| 689 | 20230727 | 090000 | 210254250 | 37600 | 37500 | 37850 | 37450 | 5140 |