32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 200200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 12461 |
| 3 | 20230727 | 200100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230727 | 200000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230727 | 195900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230727 | 195800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230727 | 195700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230727 | 195600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230727 | 195500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230727 | 195400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230727 | 195300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230727 | 195200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230727 | 195100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230727 | 195000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230727 | 194900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230727 | 194800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230727 | 194700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230727 | 194600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230727 | 194500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230727 | 194400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230727 | 194300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230727 | 194200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230727 | 194100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230727 | 194000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230727 | 193900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230727 | 193800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230727 | 193700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230727 | 193600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230727 | 193500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230727 | 193400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230727 | 193300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230727 | 193200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 12461 |
| 33 | 20230727 | 193100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230727 | 193000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230727 | 192900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230727 | 192800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230727 | 192700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230727 | 192600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230727 | 192500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230727 | 192400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230727 | 192300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230727 | 192200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230727 | 192100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230727 | 192000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230727 | 191900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230727 | 191800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230727 | 191700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230727 | 191600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230727 | 191500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230727 | 191400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230727 | 191300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230727 | 191200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230727 | 191100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230727 | 191000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230727 | 190900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230727 | 190800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230727 | 190700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230727 | 190600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230727 | 190500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230727 | 190400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230727 | 190300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230727 | 190200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 12461 |
| 63 | 20230727 | 190100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230727 | 190000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230727 | 185900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230727 | 185800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230727 | 185700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230727 | 185600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230727 | 185500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230727 | 185400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230727 | 185300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230727 | 185200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230727 | 185100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230727 | 185000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230727 | 184900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230727 | 184800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230727 | 184700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230727 | 184600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230727 | 184500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230727 | 184400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230727 | 184300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230727 | 184200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230727 | 184100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230727 | 184000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230727 | 183900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230727 | 183800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230727 | 183700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230727 | 183600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230727 | 183500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230727 | 183400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230727 | 183300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230727 | 183200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 12461 |
| 93 | 20230727 | 183100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230727 | 183000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230727 | 182900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230727 | 182800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230727 | 182700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230727 | 182600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230727 | 182500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230727 | 182400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230727 | 182300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230727 | 182200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230727 | 182100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230727 | 182000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230727 | 181900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230727 | 181800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230727 | 181700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230727 | 181600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230727 | 181500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230727 | 181400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230727 | 181300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230727 | 181200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230727 | 181100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230727 | 181000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230727 | 180900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230727 | 180800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230727 | 180700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230727 | 180600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230727 | 180500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230727 | 180400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230727 | 180300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230727 | 180200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 12461 |
| 123 | 20230727 | 180100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230727 | 180000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230727 | 175900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230727 | 175800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230727 | 175700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230727 | 175600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230727 | 175500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230727 | 175400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230727 | 175300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230727 | 175200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230727 | 175100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230727 | 175000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230727 | 174900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230727 | 174800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230727 | 174700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230727 | 174600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230727 | 174500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230727 | 174400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230727 | 174300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230727 | 174200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230727 | 174100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230727 | 174000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230727 | 173900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230727 | 173800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230727 | 173700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230727 | 173600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230727 | 173500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230727 | 173400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230727 | 173300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230727 | 173200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 12461 |
| 153 | 20230727 | 173100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230727 | 173000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230727 | 172900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230727 | 172800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230727 | 172700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230727 | 172600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230727 | 172500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230727 | 172400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230727 | 172300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230727 | 172200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230727 | 172100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230727 | 172000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230727 | 171900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230727 | 171800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230727 | 171700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230727 | 171600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230727 | 171500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230727 | 171400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230727 | 171300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230727 | 171200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230727 | 171100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230727 | 171000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230727 | 170900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230727 | 170800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230727 | 170700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230727 | 170600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230727 | 170500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230727 | 170400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230727 | 170300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230727 | 170200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 12461 |
| 183 | 20230727 | 170100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230727 | 170000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230727 | 165900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230727 | 165800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230727 | 165700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230727 | 165600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230727 | 165500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230727 | 165400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230727 | 165300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230727 | 165200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230727 | 165100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230727 | 165000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230727 | 164900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230727 | 164800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230727 | 164700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230727 | 164600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230727 | 164500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230727 | 164400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230727 | 164300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230727 | 164200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230727 | 164100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230727 | 164000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230727 | 163900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230727 | 163800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230727 | 163700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230727 | 163600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230727 | 163500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230727 | 163400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230727 | 163300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230727 | 163200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 12461 |
| 213 | 20230727 | 163100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230727 | 163000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230727 | 162900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230727 | 162800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230727 | 162700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230727 | 162600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230727 | 162500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230727 | 162400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230727 | 162300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230727 | 162200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230727 | 162100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20230727 | 162000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20230727 | 161900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20230727 | 161800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20230727 | 161700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20230727 | 161600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20230727 | 161500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20230727 | 161400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20230727 | 161300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20230727 | 161200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20230727 | 161100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20230727 | 161000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20230727 | 160900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20230727 | 160800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20230727 | 160700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20230727 | 160600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20230727 | 160500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20230727 | 160400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20230727 | 160300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20230727 | 160200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 12461 |
| 243 | 20230727 | 160100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20230727 | 160000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20230727 | 155900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20230727 | 155800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20230727 | 155700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20230727 | 155600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20230727 | 155500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20230727 | 155400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20230727 | 155300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20230727 | 155200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20230727 | 155100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20230727 | 155000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20230727 | 154900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20230727 | 154800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20230727 | 154700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 258 | 20230727 | 154600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 259 | 20230727 | 154500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 260 | 20230727 | 154400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20230727 | 154300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 262 | 20230727 | 154200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 263 | 20230727 | 154100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20230727 | 154000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20230727 | 153900 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 266 | 20230727 | 153800 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 267 | 20230727 | 153700 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 268 | 20230727 | 153600 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 269 | 20230727 | 153500 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 270 | 20230727 | 153400 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 271 | 20230727 | 153300 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 272 | 20230727 | 153200 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 12461 |
| 273 | 20230727 | 153100 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 274 | 20230727 | 153000 | 1158033120 | 3500 | 3500 | 3500 | 3500 | 12461 |
| 275 | 20230727 | 152900 | 1114419620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 276 | 20230727 | 152800 | 1114419620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 277 | 20230727 | 152700 | 1114419620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 278 | 20230727 | 152600 | 1114419620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 279 | 20230727 | 152500 | 1114419620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 280 | 20230727 | 152400 | 1114419620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 281 | 20230727 | 152300 | 1114419620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 282 | 20230727 | 152200 | 1114419620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 283 | 20230727 | 152100 | 1114419620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 284 | 20230727 | 152000 | 1114419620 | 3490 | 3490 | 3490 | 3490 | 0 |
| 285 | 20230727 | 151900 | 1114419620 | 3490 | 3490 | 3495 | 3480 | 2648 |
| 286 | 20230727 | 151800 | 1105191360 | 3490 | 3475 | 3490 | 3475 | 2102 |
| 287 | 20230727 | 151700 | 1097863300 | 3475 | 3490 | 3490 | 3475 | 445 |
| 288 | 20230727 | 151600 | 1096316880 | 3475 | 3475 | 3490 | 3475 | 112 |
| 289 | 20230727 | 151500 | 1095927650 | 3475 | 3495 | 3495 | 3475 | 306 |
| 290 | 20230727 | 151400 | 1094861735 | 3495 | 3480 | 3495 | 3475 | 2102 |
| 291 | 20230727 | 151300 | 1087552245 | 3495 | 3495 | 3495 | 3480 | 14187 |
| 292 | 20230727 | 151200 | 1038124655 | 3485 | 3500 | 3505 | 3485 | 2453 |
| 293 | 20230727 | 151100 | 1029551685 | 3500 | 3510 | 3510 | 3500 | 1100 |
| 294 | 20230727 | 151000 | 1025691685 | 3510 | 3500 | 3510 | 3500 | 307 |
| 295 | 20230727 | 150900 | 1024617155 | 3500 | 3500 | 3500 | 3500 | 500 |
| 296 | 20230727 | 150800 | 1022867155 | 3510 | 3510 | 3510 | 3500 | 106 |
| 297 | 20230727 | 150700 | 1022496120 | 3515 | 3515 | 3520 | 3510 | 108 |
| 298 | 20230727 | 150600 | 1022116020 | 3520 | 3520 | 3525 | 3485 | 3467 |
| 299 | 20230727 | 150500 | 1010003920 | 3495 | 3490 | 3495 | 3490 | 504 |
| 300 | 20230727 | 150400 | 1008244440 | 3500 | 3500 | 3520 | 3495 | 1825 |
| 301 | 20230727 | 150300 | 1001865080 | 3525 | 3500 | 3525 | 3495 | 624 |
| 302 | 20230727 | 150200 | 999681080 | 3500 | 3490 | 3500 | 3490 | 1141 |
| 303 | 20230727 | 150100 | 995695065 | 3490 | 3490 | 3495 | 3490 | 607 |
| 304 | 20230727 | 150000 | 993576480 | 3495 | 3495 | 3500 | 3490 | 608 |
| 305 | 20230727 | 145900 | 991451620 | 3500 | 3500 | 3500 | 3500 | 20 |
| 306 | 20230727 | 145800 | 991381620 | 3500 | 3495 | 3500 | 3490 | 1601 |
| 307 | 20230727 | 145700 | 985790325 | 3495 | 3495 | 3495 | 3495 | 201 |
| 308 | 20230727 | 145600 | 985087830 | 3500 | 3510 | 3510 | 3500 | 150 |
| 309 | 20230727 | 145500 | 984562810 | 3500 | 3505 | 3505 | 3500 | 1136 |
| 310 | 20230727 | 145400 | 980585435 | 3510 | 3515 | 3515 | 3510 | 7 |
| 311 | 20230727 | 145300 | 980560845 | 3515 | 3515 | 3515 | 3515 | 33 |
| 312 | 20230727 | 145200 | 980444850 | 3525 | 3525 | 3525 | 3525 | 8 |
| 313 | 20230727 | 145100 | 980416650 | 3525 | 3525 | 3525 | 3525 | 4 |
| 314 | 20230727 | 145000 | 980402550 | 3520 | 3525 | 3525 | 3520 | 124 |
| 315 | 20230727 | 144900 | 979965470 | 3525 | 3525 | 3525 | 3525 | 8 |
| 316 | 20230727 | 144800 | 979937270 | 3525 | 3525 | 3525 | 3525 | 0 |
| 317 | 20230727 | 144700 | 979937270 | 3525 | 3525 | 3525 | 3525 | 2 |
| 318 | 20230727 | 144600 | 979930220 | 3520 | 3520 | 3520 | 3520 | 20 |
| 319 | 20230727 | 144500 | 979859820 | 3525 | 3525 | 3525 | 3525 | 46 |
| 320 | 20230727 | 144400 | 979697670 | 3525 | 3525 | 3525 | 3525 | 4 |
| 321 | 20230727 | 144300 | 979683570 | 3535 | 3515 | 3535 | 3515 | 80 |
| 322 | 20230727 | 144200 | 979401095 | 3515 | 3515 | 3515 | 3515 | 8 |
| 323 | 20230727 | 144100 | 979372975 | 3515 | 3515 | 3515 | 3515 | 268 |
| 324 | 20230727 | 144000 | 978430955 | 3515 | 3515 | 3515 | 3515 | 1 |
| 325 | 20230727 | 143900 | 978427440 | 3505 | 3505 | 3510 | 3505 | 243 |
| 326 | 20230727 | 143800 | 977574775 | 3505 | 3510 | 3510 | 3505 | 2207 |
| 327 | 20230727 | 143700 | 969837555 | 3510 | 3515 | 3515 | 3510 | 1450 |
| 328 | 20230727 | 143600 | 964745805 | 3520 | 3520 | 3520 | 3520 | 11 |
| 329 | 20230727 | 143500 | 964707085 | 3520 | 3515 | 3520 | 3515 | 29 |
| 330 | 20230727 | 143400 | 964605125 | 3515 | 3520 | 3520 | 3515 | 861 |
| 331 | 20230727 | 143300 | 961578455 | 3520 | 3520 | 3525 | 3520 | 52 |
| 332 | 20230727 | 143200 | 961395410 | 3515 | 3520 | 3520 | 3515 | 1730 |
| 333 | 20230727 | 143100 | 955308960 | 3520 | 3520 | 3520 | 3520 | 59 |
| 334 | 20230727 | 143000 | 955101280 | 3520 | 3520 | 3520 | 3520 | 56 |
| 335 | 20230727 | 142900 | 954904160 | 3520 | 3530 | 3530 | 3520 | 451 |
| 336 | 20230727 | 142800 | 953316120 | 3530 | 3520 | 3530 | 3520 | 1106 |
| 337 | 20230727 | 142700 | 949422940 | 3520 | 3535 | 3535 | 3520 | 1500 |
| 338 | 20230727 | 142600 | 944136830 | 3540 | 3540 | 3540 | 3540 | 4 |
| 339 | 20230727 | 142500 | 944122670 | 3540 | 3540 | 3540 | 3540 | 1 |
| 340 | 20230727 | 142400 | 944119130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 341 | 20230727 | 142300 | 944119130 | 3540 | 3540 | 3540 | 3540 | 156 |
| 342 | 20230727 | 142200 | 943566890 | 3540 | 3545 | 3545 | 3540 | 662 |
| 343 | 20230727 | 142100 | 941223405 | 3540 | 3540 | 3540 | 3540 | 0 |
| 344 | 20230727 | 142000 | 941223405 | 3540 | 3540 | 3540 | 3540 | 921 |
| 345 | 20230727 | 141900 | 937963065 | 3540 | 3540 | 3540 | 3540 | 10 |
| 346 | 20230727 | 141800 | 937927665 | 3540 | 3530 | 3540 | 3525 | 653 |
| 347 | 20230727 | 141700 | 935625775 | 3525 | 3525 | 3525 | 3525 | 0 |
| 348 | 20230727 | 141600 | 935625775 | 3525 | 3525 | 3525 | 3525 | 0 |
| 349 | 20230727 | 141500 | 935625775 | 3525 | 3525 | 3525 | 3525 | 1000 |
| 350 | 20230727 | 141400 | 932100775 | 3540 | 3540 | 3540 | 3540 | 1 |
| 351 | 20230727 | 141300 | 932097235 | 3515 | 3540 | 3540 | 3515 | 3189 |
| 352 | 20230727 | 141200 | 920857400 | 3540 | 3540 | 3540 | 3540 | 1 |
| 353 | 20230727 | 141100 | 920853860 | 3540 | 3545 | 3545 | 3535 | 35 |
| 354 | 20230727 | 141000 | 920729800 | 3545 | 3545 | 3545 | 3545 | 3 |
| 355 | 20230727 | 140900 | 920719165 | 3540 | 3540 | 3540 | 3540 | 1 |
| 356 | 20230727 | 140800 | 920715625 | 3540 | 3540 | 3540 | 3540 | 6 |
| 357 | 20230727 | 140700 | 920694385 | 3550 | 3540 | 3550 | 3540 | 680 |
| 358 | 20230727 | 140600 | 918284435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 359 | 20230727 | 140500 | 918284435 | 3540 | 3540 | 3540 | 3540 | 2 |
| 360 | 20230727 | 140400 | 918277355 | 3545 | 3545 | 3545 | 3545 | 109 |
| 361 | 20230727 | 140300 | 917890950 | 3550 | 3550 | 3550 | 3550 | 4 |
| 362 | 20230727 | 140200 | 917876750 | 3550 | 3550 | 3550 | 3550 | 1 |
| 363 | 20230727 | 140100 | 917873200 | 3540 | 3540 | 3540 | 3540 | 0 |
| 364 | 20230727 | 140000 | 917873200 | 3540 | 3550 | 3550 | 3540 | 1029 |
| 365 | 20230727 | 135900 | 914230260 | 3550 | 3550 | 3550 | 3550 | 7 |
| 366 | 20230727 | 135800 | 914205410 | 3545 | 3545 | 3545 | 3545 | 1166 |
| 367 | 20230727 | 135700 | 910071940 | 3545 | 3545 | 3545 | 3545 | 37 |
| 368 | 20230727 | 135600 | 909940775 | 3545 | 3530 | 3545 | 3525 | 151 |
| 369 | 20230727 | 135500 | 909408430 | 3525 | 3545 | 3545 | 3525 | 2 |
| 370 | 20230727 | 135400 | 909401360 | 3530 | 3545 | 3545 | 3530 | 202 |
| 371 | 20230727 | 135300 | 908688270 | 3545 | 3545 | 3545 | 3545 | 1 |
| 372 | 20230727 | 135200 | 908684725 | 3540 | 3535 | 3540 | 3535 | 1242 |
| 373 | 20230727 | 135100 | 904291400 | 3545 | 3535 | 3545 | 3535 | 2793 |
| 374 | 20230727 | 135000 | 894418135 | 3545 | 3545 | 3545 | 3545 | 8 |
| 375 | 20230727 | 134900 | 894389775 | 3530 | 3530 | 3530 | 3530 | 0 |
| 376 | 20230727 | 134800 | 894389775 | 3530 | 3540 | 3540 | 3530 | 50 |
| 377 | 20230727 | 134700 | 894212985 | 3540 | 3540 | 3540 | 3540 | 1 |
| 378 | 20230727 | 134600 | 894209445 | 3545 | 3545 | 3545 | 3545 | 0 |
| 379 | 20230727 | 134500 | 894209445 | 3545 | 3545 | 3545 | 3545 | 6 |
| 380 | 20230727 | 134400 | 894188175 | 3545 | 3545 | 3545 | 3545 | 1153 |
| 381 | 20230727 | 134300 | 890100790 | 3545 | 3545 | 3545 | 3545 | 19 |
| 382 | 20230727 | 134200 | 890033435 | 3555 | 3550 | 3555 | 3550 | 459 |
| 383 | 20230727 | 134100 | 888403425 | 3550 | 3555 | 3555 | 3550 | 298 |
| 384 | 20230727 | 134000 | 887345505 | 3555 | 3555 | 3555 | 3555 | 0 |
| 385 | 20230727 | 133900 | 887345505 | 3555 | 3555 | 3555 | 3555 | 1 |
| 386 | 20230727 | 133800 | 887341950 | 3555 | 3555 | 3555 | 3555 | 0 |
| 387 | 20230727 | 133700 | 887341950 | 3555 | 3555 | 3555 | 3555 | 0 |
| 388 | 20230727 | 133600 | 887341950 | 3555 | 3555 | 3555 | 3555 | 4 |
| 389 | 20230727 | 133500 | 887327730 | 3555 | 3555 | 3555 | 3555 | 0 |
| 390 | 20230727 | 133400 | 887327730 | 3555 | 3555 | 3555 | 3555 | 0 |
| 391 | 20230727 | 133300 | 887327730 | 3555 | 3555 | 3555 | 3555 | 0 |
| 392 | 20230727 | 133200 | 887327730 | 3555 | 3560 | 3560 | 3555 | 5314 |
| 393 | 20230727 | 133100 | 868436440 | 3560 | 3560 | 3560 | 3560 | 0 |
| 394 | 20230727 | 133000 | 868436440 | 3560 | 3560 | 3560 | 3560 | 100 |
| 395 | 20230727 | 132900 | 868080440 | 3555 | 3555 | 3555 | 3555 | 490 |
| 396 | 20230727 | 132800 | 866338490 | 3555 | 3555 | 3555 | 3555 | 1 |
| 397 | 20230727 | 132700 | 866334935 | 3555 | 3560 | 3560 | 3555 | 133 |
| 398 | 20230727 | 132600 | 865861755 | 3555 | 3520 | 3555 | 3520 | 5028 |
| 399 | 20230727 | 132500 | 848067170 | 3505 | 3505 | 3505 | 3505 | 0 |
| 400 | 20230727 | 132400 | 848067170 | 3505 | 3500 | 3505 | 3500 | 2087 |
| 401 | 20230727 | 132300 | 840762170 | 3500 | 3505 | 3505 | 3500 | 117 |
| 402 | 20230727 | 132200 | 840352645 | 3495 | 3520 | 3520 | 3495 | 5000 |
| 403 | 20230727 | 132100 | 822792515 | 3520 | 3520 | 3520 | 3520 | 0 |
| 404 | 20230727 | 132000 | 822792515 | 3520 | 3520 | 3520 | 3520 | 10 |
| 405 | 20230727 | 131900 | 822757315 | 3520 | 3525 | 3525 | 3520 | 273 |
| 406 | 20230727 | 131800 | 821796090 | 3525 | 3525 | 3525 | 3525 | 1 |
| 407 | 20230727 | 131700 | 821792565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 408 | 20230727 | 131600 | 821792565 | 3520 | 3520 | 3520 | 3520 | 200 |
| 409 | 20230727 | 131500 | 821088565 | 3520 | 3520 | 3520 | 3520 | 3500 |
| 410 | 20230727 | 131400 | 808768565 | 3535 | 3525 | 3535 | 3525 | 425 |
| 411 | 20230727 | 131300 | 807267055 | 3520 | 3520 | 3520 | 3520 | 217 |
| 412 | 20230727 | 131200 | 806503215 | 3520 | 3515 | 3520 | 3515 | 16 |
| 413 | 20230727 | 131100 | 806446915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 414 | 20230727 | 131000 | 806446915 | 3510 | 3510 | 3510 | 3510 | 48 |
| 415 | 20230727 | 130900 | 806278435 | 3510 | 3510 | 3510 | 3510 | 55 |
| 416 | 20230727 | 130800 | 806085385 | 3510 | 3510 | 3510 | 3510 | 0 |
| 417 | 20230727 | 130700 | 806085385 | 3510 | 3515 | 3515 | 3510 | 2005 |
| 418 | 20230727 | 130600 | 799047095 | 3510 | 3530 | 3530 | 3510 | 70 |
| 419 | 20230727 | 130500 | 798800995 | 3525 | 3530 | 3530 | 3525 | 1116 |
| 420 | 20230727 | 130400 | 794865595 | 3530 | 3530 | 3530 | 3530 | 4 |
| 421 | 20230727 | 130300 | 794851475 | 3530 | 3515 | 3530 | 3515 | 538 |
| 422 | 20230727 | 130200 | 792958635 | 3515 | 3515 | 3515 | 3515 | 0 |
| 423 | 20230727 | 130100 | 792958635 | 3515 | 3515 | 3515 | 3515 | 193 |
| 424 | 20230727 | 130000 | 792280240 | 3515 | 3505 | 3515 | 3505 | 132 |
| 425 | 20230727 | 125900 | 791816990 | 3505 | 3505 | 3505 | 3505 | 98 |
| 426 | 20230727 | 125800 | 791473500 | 3500 | 3515 | 3515 | 3500 | 1258 |
| 427 | 20230727 | 125700 | 787067790 | 3515 | 3515 | 3515 | 3515 | 64 |
| 428 | 20230727 | 125600 | 786842830 | 3520 | 3520 | 3520 | 3520 | 51 |
| 429 | 20230727 | 125500 | 786663310 | 3520 | 3520 | 3520 | 3520 | 453 |
| 430 | 20230727 | 125400 | 785068750 | 3520 | 3520 | 3520 | 3520 | 0 |
| 431 | 20230727 | 125300 | 785068750 | 3520 | 3520 | 3520 | 3520 | 267 |
| 432 | 20230727 | 125200 | 784128910 | 3520 | 3530 | 3530 | 3520 | 837 |
| 433 | 20230727 | 125100 | 781182605 | 3535 | 3520 | 3535 | 3520 | 625 |
| 434 | 20230727 | 125000 | 778982425 | 3520 | 3520 | 3520 | 3520 | 449 |
| 435 | 20230727 | 124900 | 777401945 | 3540 | 3520 | 3540 | 3520 | 373 |
| 436 | 20230727 | 124800 | 776084370 | 3530 | 3530 | 3530 | 3530 | 0 |
| 437 | 20230727 | 124700 | 776084370 | 3530 | 3530 | 3530 | 3530 | 6 |
| 438 | 20230727 | 124600 | 776063190 | 3530 | 3530 | 3530 | 3530 | 6 |
| 439 | 20230727 | 124500 | 776042010 | 3530 | 3530 | 3530 | 3530 | 2 |
| 440 | 20230727 | 124400 | 776034950 | 3515 | 3530 | 3530 | 3515 | 1000 |
| 441 | 20230727 | 124300 | 772519915 | 3535 | 3530 | 3535 | 3515 | 53 |
| 442 | 20230727 | 124200 | 772333510 | 3540 | 3540 | 3540 | 3540 | 45 |
| 443 | 20230727 | 124100 | 772174210 | 3540 | 3545 | 3545 | 3540 | 204 |
| 444 | 20230727 | 124000 | 771451050 | 3545 | 3545 | 3545 | 3545 | 8 |
| 445 | 20230727 | 123900 | 771422690 | 3545 | 3540 | 3545 | 3535 | 16 |
| 446 | 20230727 | 123800 | 771365985 | 3545 | 3520 | 3545 | 3520 | 541 |
| 447 | 20230727 | 123700 | 769461640 | 3520 | 3520 | 3520 | 3520 | 2 |
| 448 | 20230727 | 123600 | 769454600 | 3520 | 3520 | 3520 | 3520 | 32 |
| 449 | 20230727 | 123500 | 769341960 | 3520 | 3520 | 3520 | 3520 | 468 |
| 450 | 20230727 | 123400 | 767694600 | 3520 | 3520 | 3520 | 3520 | 2060 |
| 451 | 20230727 | 123300 | 760443400 | 3520 | 3520 | 3520 | 3520 | 0 |
| 452 | 20230727 | 123200 | 760443400 | 3520 | 3520 | 3520 | 3520 | 0 |
| 453 | 20230727 | 123100 | 760443400 | 3520 | 3520 | 3520 | 3520 | 706 |
| 454 | 20230727 | 123000 | 757958280 | 3500 | 3500 | 3500 | 3500 | 0 |
| 455 | 20230727 | 122900 | 757958280 | 3500 | 3500 | 3500 | 3500 | 0 |
| 456 | 20230727 | 122800 | 757958280 | 3500 | 3520 | 3520 | 3500 | 126 |
| 457 | 20230727 | 122700 | 757516630 | 3520 | 3520 | 3520 | 3520 | 0 |
| 458 | 20230727 | 122600 | 757516630 | 3520 | 3520 | 3520 | 3520 | 15 |
| 459 | 20230727 | 122500 | 757463830 | 3520 | 3510 | 3550 | 3510 | 634 |
| 460 | 20230727 | 122400 | 755228370 | 3490 | 3490 | 3495 | 3490 | 246 |
| 461 | 20230727 | 122300 | 754369290 | 3490 | 3495 | 3515 | 3490 | 2929 |
| 462 | 20230727 | 122200 | 744133790 | 3500 | 3500 | 3500 | 3500 | 30 |
| 463 | 20230727 | 122100 | 744028790 | 3500 | 3490 | 3500 | 3490 | 8391 |
| 464 | 20230727 | 122000 | 714716405 | 3495 | 3500 | 3500 | 3495 | 6154 |
| 465 | 20230727 | 121900 | 693187615 | 3505 | 3510 | 3510 | 3505 | 870 |
| 466 | 20230727 | 121800 | 690137790 | 3505 | 3505 | 3505 | 3505 | 0 |
| 467 | 20230727 | 121700 | 690137790 | 3505 | 3510 | 3510 | 3505 | 950 |
| 468 | 20230727 | 121600 | 686806505 | 3510 | 3515 | 3515 | 3510 | 466 |
| 469 | 20230727 | 121500 | 685170375 | 3515 | 3515 | 3515 | 3515 | 57 |
| 470 | 20230727 | 121400 | 684970020 | 3515 | 3520 | 3520 | 3515 | 1795 |
| 471 | 20230727 | 121300 | 678660275 | 3520 | 3520 | 3520 | 3520 | 120 |
| 472 | 20230727 | 121200 | 678237875 | 3520 | 3520 | 3520 | 3520 | 500 |
| 473 | 20230727 | 121100 | 676477875 | 3520 | 3520 | 3520 | 3520 | 211 |
| 474 | 20230727 | 121000 | 675735155 | 3520 | 3545 | 3545 | 3520 | 6209 |
| 475 | 20230727 | 120900 | 653810520 | 3545 | 3545 | 3545 | 3545 | 247 |
| 476 | 20230727 | 120800 | 652934905 | 3545 | 3545 | 3545 | 3545 | 1025 |
| 477 | 20230727 | 120700 | 649301280 | 3545 | 3555 | 3555 | 3545 | 344 |
| 478 | 20230727 | 120600 | 648080690 | 3555 | 3565 | 3570 | 3555 | 1105 |
| 479 | 20230727 | 120500 | 644141950 | 3565 | 3570 | 3570 | 3565 | 402 |
| 480 | 20230727 | 120400 | 642707450 | 3570 | 3570 | 3570 | 3570 | 1 |
| 481 | 20230727 | 120300 | 642703880 | 3565 | 3565 | 3565 | 3565 | 3 |
| 482 | 20230727 | 120200 | 642693185 | 3565 | 3565 | 3565 | 3565 | 191 |
| 483 | 20230727 | 120100 | 642012270 | 3565 | 3560 | 3565 | 3560 | 156 |
| 484 | 20230727 | 120000 | 641456155 | 3560 | 3570 | 3570 | 3555 | 537 |
| 485 | 20230727 | 115900 | 639542870 | 3575 | 3575 | 3575 | 3575 | 110 |
| 486 | 20230727 | 115800 | 639149620 | 3575 | 3570 | 3575 | 3570 | 3 |
| 487 | 20230727 | 115700 | 639138905 | 3570 | 3570 | 3570 | 3570 | 0 |
| 488 | 20230727 | 115600 | 639138905 | 3570 | 3575 | 3575 | 3570 | 113 |
| 489 | 20230727 | 115500 | 638735470 | 3580 | 3575 | 3580 | 3575 | 324 |
| 490 | 20230727 | 115400 | 637575565 | 3565 | 3565 | 3565 | 3560 | 1652 |
| 491 | 20230727 | 115300 | 631687155 | 3565 | 3565 | 3565 | 3565 | 112 |
| 492 | 20230727 | 115200 | 631287875 | 3565 | 3565 | 3565 | 3565 | 110 |
| 493 | 20230727 | 115100 | 630895725 | 3565 | 3565 | 3565 | 3565 | 2361 |
| 494 | 20230727 | 115000 | 622478760 | 3565 | 3565 | 3565 | 3565 | 0 |
| 495 | 20230727 | 114900 | 622478760 | 3565 | 3565 | 3565 | 3565 | 2260 |
| 496 | 20230727 | 114800 | 614421860 | 3565 | 3565 | 3565 | 3565 | 923 |
| 497 | 20230727 | 114700 | 611131365 | 3565 | 3565 | 3565 | 3565 | 0 |
| 498 | 20230727 | 114600 | 611131365 | 3565 | 3565 | 3565 | 3565 | 0 |
| 499 | 20230727 | 114500 | 611131365 | 3565 | 3565 | 3565 | 3565 | 0 |
| 500 | 20230727 | 114400 | 611131365 | 3565 | 3565 | 3565 | 3565 | 0 |
| 501 | 20230727 | 114300 | 611131365 | 3565 | 3565 | 3565 | 3565 | 258 |
| 502 | 20230727 | 114200 | 610211595 | 3560 | 3580 | 3580 | 3540 | 1868 |
| 503 | 20230727 | 114100 | 603551640 | 3580 | 3580 | 3580 | 3580 | 53 |
| 504 | 20230727 | 114000 | 603361900 | 3580 | 3575 | 3580 | 3575 | 7 |
| 505 | 20230727 | 113900 | 603336845 | 3555 | 3555 | 3555 | 3555 | 0 |
| 506 | 20230727 | 113800 | 603336845 | 3555 | 3555 | 3555 | 3555 | 0 |
| 507 | 20230727 | 113700 | 603336845 | 3555 | 3555 | 3555 | 3555 | 99 |
| 508 | 20230727 | 113600 | 602984900 | 3580 | 3550 | 3580 | 3550 | 307 |
| 509 | 20230727 | 113500 | 601889110 | 3550 | 3560 | 3560 | 3550 | 1392 |
| 510 | 20230727 | 113400 | 596944250 | 3555 | 3565 | 3565 | 3555 | 920 |
| 511 | 20230727 | 113300 | 593669865 | 3570 | 3570 | 3570 | 3570 | 55 |
| 512 | 20230727 | 113200 | 593473515 | 3570 | 3585 | 3600 | 3570 | 3635 |
| 513 | 20230727 | 113100 | 580481270 | 3570 | 3570 | 3570 | 3570 | 296 |
| 514 | 20230727 | 113000 | 579424550 | 3570 | 3565 | 3570 | 3565 | 200 |
| 515 | 20230727 | 112900 | 578710555 | 3565 | 3565 | 3565 | 3565 | 0 |
| 516 | 20230727 | 112800 | 578710555 | 3565 | 3565 | 3565 | 3565 | 33 |
| 517 | 20230727 | 112700 | 578592910 | 3560 | 3560 | 3560 | 3560 | 41 |
| 518 | 20230727 | 112600 | 578446950 | 3560 | 3565 | 3565 | 3560 | 122 |
| 519 | 20230727 | 112500 | 578012165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 520 | 20230727 | 112400 | 578012165 | 3560 | 3560 | 3560 | 3560 | 3369 |
| 521 | 20230727 | 112300 | 566018525 | 3560 | 3570 | 3570 | 3560 | 1475 |
| 522 | 20230727 | 112200 | 560761915 | 3570 | 3570 | 3570 | 3570 | 0 |
| 523 | 20230727 | 112100 | 560761915 | 3570 | 3580 | 3580 | 3570 | 3895 |
| 524 | 20230727 | 112000 | 546851740 | 3580 | 3585 | 3585 | 3580 | 1066 |
| 525 | 20230727 | 111900 | 543035435 | 3585 | 3585 | 3585 | 3585 | 1143 |
| 526 | 20230727 | 111800 | 538937780 | 3595 | 3595 | 3595 | 3595 | 0 |
| 527 | 20230727 | 111700 | 538937780 | 3595 | 3595 | 3595 | 3595 | 51 |
| 528 | 20230727 | 111600 | 538754435 | 3595 | 3595 | 3595 | 3595 | 100 |
| 529 | 20230727 | 111500 | 538394935 | 3600 | 3600 | 3600 | 3600 | 5 |
| 530 | 20230727 | 111400 | 538376935 | 3600 | 3595 | 3600 | 3585 | 1021 |
| 531 | 20230727 | 111300 | 534713940 | 3600 | 3600 | 3600 | 3600 | 100 |
| 532 | 20230727 | 111200 | 534353940 | 3610 | 3610 | 3610 | 3610 | 1 |
| 533 | 20230727 | 111100 | 534350330 | 3600 | 3600 | 3600 | 3600 | 1228 |
| 534 | 20230727 | 111000 | 529929530 | 3600 | 3600 | 3610 | 3600 | 1363 |
| 535 | 20230727 | 110900 | 525022720 | 3600 | 3600 | 3600 | 3600 | 30 |
| 536 | 20230727 | 110800 | 524914720 | 3610 | 3600 | 3610 | 3600 | 181 |
| 537 | 20230727 | 110700 | 524263110 | 3600 | 3610 | 3610 | 3600 | 547 |
| 538 | 20230727 | 110600 | 522289690 | 3600 | 3605 | 3605 | 3600 | 2270 |
| 539 | 20230727 | 110500 | 514106695 | 3610 | 3605 | 3610 | 3605 | 51 |
| 540 | 20230727 | 110400 | 513922735 | 3610 | 3605 | 3610 | 3605 | 77 |
| 541 | 20230727 | 110300 | 513645130 | 3605 | 3605 | 3605 | 3605 | 741 |
| 542 | 20230727 | 110200 | 510973825 | 3605 | 3595 | 3605 | 3595 | 1262 |
| 543 | 20230727 | 110100 | 506432880 | 3595 | 3590 | 3595 | 3590 | 1952 |
| 544 | 20230727 | 110000 | 499419515 | 3585 | 3590 | 3590 | 3585 | 2 |
| 545 | 20230727 | 105900 | 499412340 | 3590 | 3590 | 3590 | 3590 | 136 |
| 546 | 20230727 | 105800 | 498924100 | 3595 | 3590 | 3595 | 3590 | 47 |
| 547 | 20230727 | 105700 | 498755315 | 3590 | 3590 | 3595 | 3590 | 506 |
| 548 | 20230727 | 105600 | 496938770 | 3595 | 3595 | 3600 | 3585 | 379 |
| 549 | 20230727 | 105500 | 495576765 | 3600 | 3585 | 3600 | 3580 | 912 |
| 550 | 20230727 | 105400 | 492305975 | 3590 | 3580 | 3590 | 3575 | 2980 |
| 551 | 20230727 | 105300 | 481635510 | 3580 | 3575 | 3580 | 3575 | 326 |
| 552 | 20230727 | 105200 | 480468470 | 3580 | 3580 | 3580 | 3575 | 30 |
| 553 | 20230727 | 105100 | 480361160 | 3580 | 3580 | 3580 | 3580 | 201 |
| 554 | 20230727 | 105000 | 479641580 | 3580 | 3570 | 3580 | 3570 | 280 |
| 555 | 20230727 | 104900 | 478641970 | 3560 | 3560 | 3560 | 3560 | 30 |
| 556 | 20230727 | 104800 | 478535170 | 3570 | 3565 | 3570 | 3565 | 505 |
| 557 | 20230727 | 104700 | 476733965 | 3565 | 3560 | 3565 | 3560 | 27 |
| 558 | 20230727 | 104600 | 476637840 | 3560 | 3560 | 3560 | 3555 | 1151 |
| 559 | 20230727 | 104500 | 472544915 | 3565 | 3565 | 3565 | 3565 | 288 |
| 560 | 20230727 | 104400 | 471518195 | 3565 | 3565 | 3565 | 3560 | 433 |
| 561 | 20230727 | 104300 | 469974645 | 3565 | 3560 | 3565 | 3555 | 316 |
| 562 | 20230727 | 104200 | 468850000 | 3570 | 3565 | 3570 | 3560 | 301 |
| 563 | 20230727 | 104100 | 467777930 | 3570 | 3565 | 3570 | 3565 | 29 |
| 564 | 20230727 | 104000 | 467674540 | 3565 | 3570 | 3570 | 3565 | 717 |
| 565 | 20230727 | 103900 | 465118210 | 3570 | 3570 | 3580 | 3570 | 33 |
| 566 | 20230727 | 103800 | 465000320 | 3570 | 3575 | 3575 | 3570 | 379 |
| 567 | 20230727 | 103700 | 463647190 | 3580 | 3575 | 3580 | 3575 | 8 |
| 568 | 20230727 | 103600 | 463618580 | 3570 | 3570 | 3570 | 3570 | 1 |
| 569 | 20230727 | 103500 | 463615010 | 3570 | 3560 | 3575 | 3560 | 801 |
| 570 | 20230727 | 103400 | 460757275 | 3555 | 3595 | 3595 | 3555 | 872 |
| 571 | 20230727 | 103300 | 457632610 | 3595 | 3600 | 3600 | 3590 | 152 |
| 572 | 20230727 | 103200 | 457086100 | 3600 | 3590 | 3600 | 3590 | 1057 |
| 573 | 20230727 | 103100 | 453286545 | 3590 | 3580 | 3590 | 3580 | 632 |
| 574 | 20230727 | 103000 | 451023485 | 3560 | 3580 | 3580 | 3560 | 986 |
| 575 | 20230727 | 102900 | 447513305 | 3560 | 3570 | 3570 | 3560 | 245 |
| 576 | 20230727 | 102800 | 446640790 | 3580 | 3585 | 3585 | 3570 | 914 |
| 577 | 20230727 | 102700 | 443372795 | 3585 | 3600 | 3610 | 3585 | 3160 |
| 578 | 20230727 | 102600 | 431993325 | 3615 | 3620 | 3620 | 3605 | 1225 |
| 579 | 20230727 | 102500 | 427561345 | 3620 | 3595 | 3625 | 3575 | 2793 |
| 580 | 20230727 | 102400 | 417473010 | 3600 | 3595 | 3600 | 3590 | 1963 |
| 581 | 20230727 | 102300 | 410407395 | 3600 | 3585 | 3600 | 3585 | 1207 |
| 582 | 20230727 | 102200 | 406065985 | 3575 | 3585 | 3595 | 3575 | 2116 |
| 583 | 20230727 | 102100 | 398490100 | 3585 | 3590 | 3595 | 3585 | 104 |
| 584 | 20230727 | 102000 | 398116385 | 3595 | 3580 | 3600 | 3580 | 4474 |
| 585 | 20230727 | 101900 | 382067805 | 3580 | 3575 | 3580 | 3570 | 658 |
| 586 | 20230727 | 101800 | 379714205 | 3570 | 3560 | 3570 | 3560 | 298 |
| 587 | 20230727 | 101700 | 378651255 | 3560 | 3560 | 3565 | 3555 | 261 |
| 588 | 20230727 | 101600 | 377722160 | 3560 | 3560 | 3560 | 3555 | 523 |
| 589 | 20230727 | 101500 | 375860380 | 3560 | 3565 | 3565 | 3560 | 334 |
| 590 | 20230727 | 101400 | 374671310 | 3565 | 3570 | 3570 | 3560 | 642 |
| 591 | 20230727 | 101300 | 372382970 | 3575 | 3560 | 3575 | 3560 | 2677 |
| 592 | 20230727 | 101200 | 362837205 | 3560 | 3545 | 3560 | 3545 | 1730 |
| 593 | 20230727 | 101100 | 356693010 | 3545 | 3540 | 3545 | 3540 | 211 |
| 594 | 20230727 | 101000 | 355945115 | 3545 | 3545 | 3545 | 3545 | 270 |
| 595 | 20230727 | 100900 | 354987965 | 3545 | 3545 | 3545 | 3540 | 44 |
| 596 | 20230727 | 100800 | 354832085 | 3530 | 3530 | 3530 | 3530 | 227 |
| 597 | 20230727 | 100700 | 354030775 | 3545 | 3540 | 3545 | 3540 | 406 |
| 598 | 20230727 | 100600 | 352591510 | 3540 | 3525 | 3540 | 3520 | 2091 |
| 599 | 20230727 | 100500 | 345224570 | 3535 | 3535 | 3535 | 3535 | 5 |
| 600 | 20230727 | 100400 | 345206895 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 601 | 20230727 | 100300 | 341666895 | 3545 | 3515 | 3545 | 3515 | 520 |
| 602 | 20230727 | 100200 | 339825050 | 3515 | 3525 | 3525 | 3515 | 645 |
| 603 | 20230727 | 100100 | 337555325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 604 | 20230727 | 100000 | 337555325 | 3520 | 3525 | 3525 | 3520 | 771 |
| 605 | 20230727 | 095900 | 334837575 | 3540 | 3545 | 3545 | 3540 | 22 |
| 606 | 20230727 | 095800 | 334759645 | 3545 | 3545 | 3545 | 3545 | 15 |
| 607 | 20230727 | 095700 | 334706470 | 3550 | 3550 | 3550 | 3520 | 1210 |
| 608 | 20230727 | 095600 | 330426245 | 3555 | 3535 | 3555 | 3535 | 3751 |
| 609 | 20230727 | 095500 | 317115240 | 3535 | 3525 | 3535 | 3525 | 423 |
| 610 | 20230727 | 095400 | 315622310 | 3525 | 3530 | 3540 | 3525 | 1333 |
| 611 | 20230727 | 095300 | 310923040 | 3525 | 3525 | 3525 | 3525 | 0 |
| 612 | 20230727 | 095200 | 310923040 | 3525 | 3525 | 3525 | 3525 | 554 |
| 613 | 20230727 | 095100 | 308970190 | 3525 | 3510 | 3525 | 3510 | 40 |
| 614 | 20230727 | 095000 | 308829640 | 3510 | 3505 | 3510 | 3500 | 5304 |
| 615 | 20230727 | 094900 | 290223235 | 3510 | 3515 | 3515 | 3510 | 3095 |
| 616 | 20230727 | 094800 | 279359710 | 3515 | 3525 | 3525 | 3515 | 3133 |
| 617 | 20230727 | 094700 | 268344655 | 3530 | 3530 | 3530 | 3530 | 1 |
| 618 | 20230727 | 094600 | 268341125 | 3530 | 3530 | 3530 | 3530 | 100 |
| 619 | 20230727 | 094500 | 267988125 | 3530 | 3530 | 3530 | 3530 | 10 |
| 620 | 20230727 | 094400 | 267952825 | 3530 | 3525 | 3530 | 3525 | 112 |
| 621 | 20230727 | 094300 | 267558020 | 3525 | 3525 | 3525 | 3525 | 110 |
| 622 | 20230727 | 094200 | 267170270 | 3520 | 3520 | 3520 | 3515 | 1670 |
| 623 | 20230727 | 094100 | 261299180 | 3520 | 3525 | 3525 | 3520 | 1680 |
| 624 | 20230727 | 094000 | 255383450 | 3525 | 3530 | 3530 | 3525 | 730 |
| 625 | 20230727 | 093900 | 252806605 | 3530 | 3530 | 3530 | 3530 | 232 |
| 626 | 20230727 | 093800 | 251987645 | 3530 | 3520 | 3530 | 3515 | 4354 |
| 627 | 20230727 | 093700 | 236655475 | 3520 | 3530 | 3530 | 3520 | 1930 |
| 628 | 20230727 | 093600 | 229851185 | 3530 | 3535 | 3535 | 3530 | 2265 |
| 629 | 20230727 | 093500 | 221845365 | 3535 | 3525 | 3535 | 3525 | 45 |
| 630 | 20230727 | 093400 | 221686645 | 3525 | 3525 | 3545 | 3525 | 524 |
| 631 | 20230727 | 093300 | 219839525 | 3525 | 3540 | 3540 | 3525 | 1320 |
| 632 | 20230727 | 093200 | 215177990 | 3545 | 3545 | 3550 | 3540 | 7290 |
| 633 | 20230727 | 093100 | 189327400 | 3540 | 3530 | 3540 | 3530 | 1245 |
| 634 | 20230727 | 093000 | 184923615 | 3530 | 3540 | 3545 | 3530 | 5552 |
| 635 | 20230727 | 092900 | 165283090 | 3540 | 3535 | 3540 | 3535 | 2901 |
| 636 | 20230727 | 092800 | 155027500 | 3535 | 3520 | 3535 | 3520 | 1353 |
| 637 | 20230727 | 092700 | 150256435 | 3525 | 3515 | 3525 | 3515 | 1132 |
| 638 | 20230727 | 092600 | 146272370 | 3520 | 3520 | 3520 | 3520 | 14 |
| 639 | 20230727 | 092500 | 146223090 | 3520 | 3525 | 3525 | 3500 | 1954 |
| 640 | 20230727 | 092400 | 139336480 | 3525 | 3515 | 3525 | 3500 | 2542 |
| 641 | 20230727 | 092300 | 130395460 | 3515 | 3520 | 3530 | 3510 | 673 |
| 642 | 20230727 | 092200 | 128027345 | 3520 | 3520 | 3530 | 3520 | 1713 |
| 643 | 20230727 | 092100 | 121995355 | 3525 | 3495 | 3525 | 3495 | 6699 |
| 644 | 20230727 | 092000 | 98540245 | 3490 | 3480 | 3490 | 3480 | 454 |
| 645 | 20230727 | 091900 | 96959650 | 3485 | 3475 | 3485 | 3470 | 114 |
| 646 | 20230727 | 091800 | 96563665 | 3465 | 3465 | 3465 | 3465 | 184 |
| 647 | 20230727 | 091700 | 95926105 | 3485 | 3475 | 3485 | 3470 | 562 |
| 648 | 20230727 | 091600 | 93975165 | 3485 | 3480 | 3485 | 3470 | 617 |
| 649 | 20230727 | 091500 | 91826980 | 3480 | 3475 | 3485 | 3470 | 1820 |
| 650 | 20230727 | 091400 | 85506955 | 3490 | 3470 | 3490 | 3470 | 51 |
| 651 | 20230727 | 091300 | 85328985 | 3495 | 3495 | 3500 | 3490 | 579 |
| 652 | 20230727 | 091200 | 83303930 | 3500 | 3480 | 3500 | 3470 | 631 |
| 653 | 20230727 | 091100 | 81104415 | 3470 | 3465 | 3470 | 3465 | 143 |
| 654 | 20230727 | 091000 | 80608870 | 3460 | 3460 | 3460 | 3440 | 502 |
| 655 | 20230727 | 090900 | 78872530 | 3440 | 3450 | 3460 | 3440 | 3648 |
| 656 | 20230727 | 090800 | 66275785 | 3450 | 3450 | 3455 | 3450 | 2581 |
| 657 | 20230727 | 090700 | 57368495 | 3440 | 3485 | 3485 | 3440 | 4078 |
| 658 | 20230727 | 090600 | 43278970 | 3480 | 3490 | 3490 | 3480 | 95 |
| 659 | 20230727 | 090500 | 42948220 | 3485 | 3490 | 3490 | 3485 | 402 |
| 660 | 20230727 | 090400 | 41546330 | 3490 | 3495 | 3500 | 3485 | 1251 |
| 661 | 20230727 | 090300 | 37175555 | 3495 | 3510 | 3510 | 3495 | 1676 |
| 662 | 20230727 | 090200 | 31310015 | 3540 | 3500 | 3545 | 3500 | 2558 |
| 663 | 20230727 | 090100 | 22294905 | 3475 | 3500 | 3505 | 3460 | 2064 |
| 664 | 20230727 | 090000 | 15095235 | 3495 | 3445 | 3535 | 3445 | 4368 |