35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 200300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 3535 |
| 3 | 20230727 | 200200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20230727 | 200100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20230727 | 200000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20230727 | 195900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20230727 | 195800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20230727 | 195700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20230727 | 195600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20230727 | 195500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20230727 | 195400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20230727 | 195300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20230727 | 195200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20230727 | 195100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20230727 | 195000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20230727 | 194900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20230727 | 194800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20230727 | 194700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20230727 | 194600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20230727 | 194500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20230727 | 194400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20230727 | 194300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20230727 | 194200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20230727 | 194100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20230727 | 194000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20230727 | 193900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20230727 | 193800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20230727 | 193700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20230727 | 193600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20230727 | 193500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20230727 | 193400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20230727 | 193300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 3535 |
| 33 | 20230727 | 193200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20230727 | 193100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20230727 | 193000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20230727 | 192900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20230727 | 192800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20230727 | 192700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20230727 | 192600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20230727 | 192500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20230727 | 192400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20230727 | 192300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20230727 | 192200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20230727 | 192100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20230727 | 192000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20230727 | 191900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20230727 | 191800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20230727 | 191700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20230727 | 191600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20230727 | 191500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20230727 | 191400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20230727 | 191300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20230727 | 191200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20230727 | 191100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20230727 | 191000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20230727 | 190900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20230727 | 190800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20230727 | 190700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20230727 | 190600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20230727 | 190500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20230727 | 190400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20230727 | 190300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 3535 |
| 63 | 20230727 | 190200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20230727 | 190100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20230727 | 190000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20230727 | 185900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20230727 | 185800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20230727 | 185700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20230727 | 185600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20230727 | 185500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20230727 | 185400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20230727 | 185300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20230727 | 185200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20230727 | 185100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20230727 | 185000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20230727 | 184900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20230727 | 184800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20230727 | 184700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20230727 | 184600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20230727 | 184500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20230727 | 184400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20230727 | 184300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20230727 | 184200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20230727 | 184100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20230727 | 184000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20230727 | 183900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20230727 | 183800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20230727 | 183700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20230727 | 183600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20230727 | 183500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20230727 | 183400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20230727 | 183300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 3535 |
| 93 | 20230727 | 183200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20230727 | 183100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20230727 | 183000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20230727 | 182900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20230727 | 182800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20230727 | 182700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20230727 | 182600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20230727 | 182500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20230727 | 182400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20230727 | 182300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20230727 | 182200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20230727 | 182100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20230727 | 182000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20230727 | 181900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20230727 | 181800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20230727 | 181700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20230727 | 181600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20230727 | 181500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20230727 | 181400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20230727 | 181300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20230727 | 181200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20230727 | 181100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20230727 | 181000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20230727 | 180900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20230727 | 180800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20230727 | 180700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20230727 | 180600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20230727 | 180500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20230727 | 180400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20230727 | 180300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 3535 |
| 123 | 20230727 | 180200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20230727 | 180100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20230727 | 180000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20230727 | 175900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20230727 | 175800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20230727 | 175700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20230727 | 175600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20230727 | 175500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20230727 | 175400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20230727 | 175300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20230727 | 175200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20230727 | 175100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20230727 | 175000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20230727 | 174900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20230727 | 174800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20230727 | 174700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20230727 | 174600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20230727 | 174500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20230727 | 174400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20230727 | 174300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20230727 | 174200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20230727 | 174100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20230727 | 174000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20230727 | 173900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20230727 | 173800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20230727 | 173700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20230727 | 173600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20230727 | 173500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20230727 | 173400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20230727 | 173300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 3535 |
| 153 | 20230727 | 173200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20230727 | 173100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20230727 | 173000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20230727 | 172900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20230727 | 172800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20230727 | 172700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20230727 | 172600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20230727 | 172500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20230727 | 172400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20230727 | 172300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20230727 | 172200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20230727 | 172100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20230727 | 172000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20230727 | 171900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20230727 | 171800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20230727 | 171700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20230727 | 171600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20230727 | 171500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20230727 | 171400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20230727 | 171300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20230727 | 171200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20230727 | 171100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20230727 | 171000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20230727 | 170900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20230727 | 170800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20230727 | 170700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20230727 | 170600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20230727 | 170500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20230727 | 170400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20230727 | 170300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 3535 |
| 183 | 20230727 | 170200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20230727 | 170100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20230727 | 170000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20230727 | 165900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20230727 | 165800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20230727 | 165700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20230727 | 165600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20230727 | 165500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20230727 | 165400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20230727 | 165300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20230727 | 165200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20230727 | 165100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20230727 | 165000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20230727 | 164900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20230727 | 164800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20230727 | 164700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20230727 | 164600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20230727 | 164500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20230727 | 164400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20230727 | 164300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20230727 | 164200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20230727 | 164100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20230727 | 164000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20230727 | 163900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20230727 | 163800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20230727 | 163700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20230727 | 163600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20230727 | 163500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20230727 | 163400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20230727 | 163300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 3535 |
| 213 | 20230727 | 163200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20230727 | 163100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20230727 | 163000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20230727 | 162900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20230727 | 162800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20230727 | 162700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20230727 | 162600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20230727 | 162500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20230727 | 162400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20230727 | 162300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20230727 | 162200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20230727 | 162100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20230727 | 162000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20230727 | 161900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20230727 | 161800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20230727 | 161700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20230727 | 161600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20230727 | 161500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20230727 | 161400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20230727 | 161300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20230727 | 161200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20230727 | 161100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 235 | 20230727 | 161000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 236 | 20230727 | 160900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 237 | 20230727 | 160800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 238 | 20230727 | 160700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 239 | 20230727 | 160600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 240 | 20230727 | 160500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 241 | 20230727 | 160400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 242 | 20230727 | 160300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 3535 |
| 243 | 20230727 | 160200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 244 | 20230727 | 160100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 245 | 20230727 | 160000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 246 | 20230727 | 155900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 247 | 20230727 | 155800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 248 | 20230727 | 155700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 249 | 20230727 | 155600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 250 | 20230727 | 155500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 251 | 20230727 | 155400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 252 | 20230727 | 155300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 253 | 20230727 | 155200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 254 | 20230727 | 155100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 255 | 20230727 | 155000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 256 | 20230727 | 154900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 257 | 20230727 | 154800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 258 | 20230727 | 154700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 259 | 20230727 | 154600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 260 | 20230727 | 154500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 261 | 20230727 | 154400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 262 | 20230727 | 154300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 263 | 20230727 | 154200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 264 | 20230727 | 154100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 265 | 20230727 | 154000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 266 | 20230727 | 153900 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 267 | 20230727 | 153800 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 268 | 20230727 | 153700 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 269 | 20230727 | 153600 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 270 | 20230727 | 153500 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 271 | 20230727 | 153400 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 272 | 20230727 | 153300 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 3535 |
| 273 | 20230727 | 153200 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 274 | 20230727 | 153100 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 275 | 20230727 | 153000 | 4551809300 | 25100 | 25100 | 25100 | 25100 | 3535 |
| 276 | 20230727 | 152900 | 4463080800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 277 | 20230727 | 152800 | 4463080800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 278 | 20230727 | 152700 | 4463080800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 279 | 20230727 | 152600 | 4463080800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 280 | 20230727 | 152500 | 4463080800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 281 | 20230727 | 152400 | 4463080800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 282 | 20230727 | 152300 | 4463080800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 283 | 20230727 | 152200 | 4463080800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 284 | 20230727 | 152100 | 4463080800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 285 | 20230727 | 152000 | 4463080800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 286 | 20230727 | 151900 | 4463080800 | 25150 | 25100 | 25150 | 25100 | 394 |
| 287 | 20230727 | 151800 | 4453184500 | 25100 | 25150 | 25200 | 25100 | 1290 |
| 288 | 20230727 | 151700 | 4420790550 | 25150 | 25150 | 25150 | 25100 | 475 |
| 289 | 20230727 | 151600 | 4408847200 | 25150 | 25150 | 25200 | 25100 | 866 |
| 290 | 20230727 | 151500 | 4387105350 | 25100 | 25150 | 25150 | 25100 | 263 |
| 291 | 20230727 | 151400 | 4380490950 | 25150 | 25150 | 25200 | 25150 | 368 |
| 292 | 20230727 | 151300 | 4371235550 | 25150 | 25150 | 25150 | 25150 | 392 |
| 293 | 20230727 | 151200 | 4361376750 | 25150 | 25150 | 25200 | 25150 | 478 |
| 294 | 20230727 | 151100 | 4349354150 | 25150 | 25150 | 25150 | 25150 | 276 |
| 295 | 20230727 | 151000 | 4342412750 | 25200 | 25150 | 25200 | 25150 | 743 |
| 296 | 20230727 | 150900 | 4323715900 | 25150 | 25150 | 25200 | 25150 | 99 |
| 297 | 20230727 | 150800 | 4321222700 | 25150 | 25200 | 25250 | 25150 | 1207 |
| 298 | 20230727 | 150700 | 4290805950 | 25250 | 25250 | 25250 | 25250 | 1035 |
| 299 | 20230727 | 150600 | 4264672200 | 25250 | 25250 | 25300 | 25250 | 497 |
| 300 | 20230727 | 150500 | 4252122700 | 25300 | 25300 | 25300 | 25300 | 1105 |
| 301 | 20230727 | 150400 | 4224166200 | 25300 | 25250 | 25300 | 25250 | 110 |
| 302 | 20230727 | 150300 | 4221386850 | 25250 | 25250 | 25250 | 25200 | 66 |
| 303 | 20230727 | 150200 | 4219723350 | 25200 | 25250 | 25250 | 25200 | 645 |
| 304 | 20230727 | 150100 | 4203439600 | 25250 | 25250 | 25250 | 25250 | 156 |
| 305 | 20230727 | 150000 | 4199500600 | 25250 | 25300 | 25350 | 25250 | 514 |
| 306 | 20230727 | 145900 | 4186504000 | 25300 | 25300 | 25350 | 25300 | 64 |
| 307 | 20230727 | 145800 | 4184884650 | 25300 | 25300 | 25300 | 25300 | 740 |
| 308 | 20230727 | 145700 | 4166162650 | 25300 | 25350 | 25350 | 25300 | 172 |
| 309 | 20230727 | 145600 | 4161805550 | 25350 | 25350 | 25350 | 25300 | 315 |
| 310 | 20230727 | 145500 | 4153820800 | 25350 | 25300 | 25350 | 25300 | 78 |
| 311 | 20230727 | 145400 | 4151844050 | 25300 | 25250 | 25350 | 25250 | 506 |
| 312 | 20230727 | 145300 | 4139043300 | 25300 | 25250 | 25300 | 25250 | 389 |
| 313 | 20230727 | 145200 | 4129220050 | 25300 | 25350 | 25350 | 25300 | 807 |
| 314 | 20230727 | 145100 | 4108796850 | 25350 | 25350 | 25400 | 25300 | 68 |
| 315 | 20230727 | 145000 | 4107072800 | 25350 | 25300 | 25400 | 25300 | 117 |
| 316 | 20230727 | 144900 | 4104106350 | 25300 | 25300 | 25350 | 25300 | 159 |
| 317 | 20230727 | 144800 | 4100078300 | 25300 | 25300 | 25350 | 25250 | 595 |
| 318 | 20230727 | 144700 | 4085039950 | 25300 | 25300 | 25350 | 25250 | 235 |
| 319 | 20230727 | 144600 | 4079090250 | 25300 | 25400 | 25400 | 25300 | 331 |
| 320 | 20230727 | 144500 | 4070712700 | 25400 | 25350 | 25400 | 25300 | 394 |
| 321 | 20230727 | 144400 | 4060743750 | 25350 | 25350 | 25400 | 25300 | 213 |
| 322 | 20230727 | 144300 | 4055339300 | 25350 | 25400 | 25450 | 25350 | 529 |
| 323 | 20230727 | 144200 | 4041910100 | 25400 | 25350 | 25400 | 25300 | 744 |
| 324 | 20230727 | 144100 | 4023061850 | 25300 | 25250 | 25300 | 25250 | 345 |
| 325 | 20230727 | 144000 | 4014345450 | 25300 | 25250 | 25300 | 25250 | 348 |
| 326 | 20230727 | 143900 | 4005546800 | 25250 | 25300 | 25300 | 25250 | 1102 |
| 327 | 20230727 | 143800 | 3977716200 | 25300 | 25300 | 25350 | 25300 | 683 |
| 328 | 20230727 | 143700 | 3960430500 | 25350 | 25300 | 25350 | 25300 | 101 |
| 329 | 20230727 | 143600 | 3957870900 | 25300 | 25300 | 25350 | 25300 | 691 |
| 330 | 20230727 | 143500 | 3940388100 | 25300 | 25350 | 25350 | 25250 | 485 |
| 331 | 20230727 | 143400 | 3928115750 | 25350 | 25400 | 25450 | 25300 | 658 |
| 332 | 20230727 | 143300 | 3911437950 | 25350 | 25450 | 25450 | 25300 | 1617 |
| 333 | 20230727 | 143200 | 3870386000 | 25450 | 25550 | 25550 | 25450 | 1022 |
| 334 | 20230727 | 143100 | 3844348900 | 25550 | 25550 | 25550 | 25500 | 976 |
| 335 | 20230727 | 143000 | 3819433750 | 25500 | 25500 | 25550 | 25500 | 1191 |
| 336 | 20230727 | 142900 | 3789052000 | 25500 | 25400 | 25500 | 25400 | 1067 |
| 337 | 20230727 | 142800 | 3761901450 | 25400 | 25450 | 25450 | 25300 | 591 |
| 338 | 20230727 | 142700 | 3746888900 | 25450 | 25300 | 25450 | 25300 | 3150 |
| 339 | 20230727 | 142600 | 3666846900 | 25350 | 25350 | 25400 | 25350 | 898 |
| 340 | 20230727 | 142500 | 3644071700 | 25350 | 25200 | 25350 | 25200 | 469 |
| 341 | 20230727 | 142400 | 3632206850 | 25200 | 25250 | 25250 | 25100 | 1184 |
| 342 | 20230727 | 142300 | 3602371350 | 25250 | 25200 | 25300 | 25150 | 1113 |
| 343 | 20230727 | 142200 | 3574247700 | 25150 | 25450 | 25450 | 25150 | 2439 |
| 344 | 20230727 | 142100 | 3512664600 | 25350 | 25450 | 25800 | 25350 | 11147 |
| 345 | 20230727 | 142000 | 3226949200 | 25400 | 25350 | 25700 | 25200 | 8882 |
| 346 | 20230727 | 141900 | 3000607700 | 25350 | 25150 | 25350 | 25100 | 4521 |
| 347 | 20230727 | 141800 | 2886361000 | 25100 | 25100 | 25100 | 25100 | 67 |
| 348 | 20230727 | 141700 | 2884679300 | 25050 | 25050 | 25050 | 25050 | 10 |
| 349 | 20230727 | 141600 | 2884428800 | 25150 | 25000 | 25150 | 25000 | 721 |
| 350 | 20230727 | 141500 | 2866349700 | 25000 | 25000 | 25000 | 24950 | 92 |
| 351 | 20230727 | 141400 | 2864050200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 352 | 20230727 | 141300 | 2864050200 | 25000 | 25000 | 25000 | 25000 | 1 |
| 353 | 20230727 | 141200 | 2864025200 | 25000 | 25000 | 25000 | 25000 | 39 |
| 354 | 20230727 | 141100 | 2863050200 | 24950 | 24950 | 24950 | 24950 | 1 |
| 355 | 20230727 | 141000 | 2863025250 | 24950 | 24950 | 24950 | 24950 | 112 |
| 356 | 20230727 | 140900 | 2860230850 | 24950 | 25000 | 25000 | 24950 | 662 |
| 357 | 20230727 | 140800 | 2843692850 | 25000 | 25000 | 25000 | 25000 | 7 |
| 358 | 20230727 | 140700 | 2843517850 | 25000 | 25050 | 25050 | 25000 | 33 |
| 359 | 20230727 | 140600 | 2842691700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 360 | 20230727 | 140500 | 2842691700 | 25050 | 25050 | 25050 | 25050 | 1134 |
| 361 | 20230727 | 140400 | 2814285000 | 25050 | 25050 | 25050 | 25050 | 2 |
| 362 | 20230727 | 140300 | 2814234900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 363 | 20230727 | 140200 | 2814234900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 364 | 20230727 | 140100 | 2814234900 | 25100 | 25100 | 25100 | 25100 | 10 |
| 365 | 20230727 | 140000 | 2813983900 | 25050 | 25100 | 25100 | 25050 | 62 |
| 366 | 20230727 | 135900 | 2812430200 | 25050 | 25150 | 25150 | 25050 | 64 |
| 367 | 20230727 | 135800 | 2810823750 | 25150 | 25100 | 25150 | 25050 | 281 |
| 368 | 20230727 | 135700 | 2803774350 | 25150 | 25200 | 25200 | 25150 | 4223 |
| 369 | 20230727 | 135600 | 2697564100 | 25250 | 25250 | 25250 | 25250 | 153 |
| 370 | 20230727 | 135500 | 2693700850 | 25200 | 25200 | 25200 | 25200 | 250 |
| 371 | 20230727 | 135400 | 2687400850 | 25250 | 25200 | 25250 | 25200 | 122 |
| 372 | 20230727 | 135300 | 2684320550 | 25250 | 25200 | 25250 | 25200 | 77 |
| 373 | 20230727 | 135200 | 2682377700 | 25250 | 25200 | 25250 | 25200 | 1243 |
| 374 | 20230727 | 135100 | 2650999150 | 25150 | 25200 | 25200 | 25150 | 31 |
| 375 | 20230727 | 135000 | 2650218450 | 25200 | 25200 | 25200 | 25150 | 663 |
| 376 | 20230727 | 134900 | 2633520800 | 25200 | 25200 | 25200 | 25150 | 791 |
| 377 | 20230727 | 134800 | 2613606650 | 25250 | 25200 | 25250 | 25200 | 9 |
| 378 | 20230727 | 134700 | 2613379600 | 25200 | 25150 | 25200 | 25150 | 1588 |
| 379 | 20230727 | 134600 | 2573362850 | 25200 | 25150 | 25200 | 25150 | 65 |
| 380 | 20230727 | 134500 | 2571727900 | 25150 | 25100 | 25150 | 25100 | 1057 |
| 381 | 20230727 | 134400 | 2545144600 | 25100 | 25100 | 25100 | 25100 | 13 |
| 382 | 20230727 | 134300 | 2544818300 | 25150 | 25100 | 25150 | 25100 | 139 |
| 383 | 20230727 | 134200 | 2541329300 | 25100 | 25050 | 25100 | 25050 | 484 |
| 384 | 20230727 | 134100 | 2529181050 | 25150 | 25000 | 25150 | 25000 | 1862 |
| 385 | 20230727 | 134000 | 2482430050 | 25000 | 25050 | 25100 | 25000 | 99 |
| 386 | 20230727 | 133900 | 2479949850 | 25000 | 25000 | 25050 | 25000 | 1179 |
| 387 | 20230727 | 133800 | 2450474800 | 25000 | 25050 | 25050 | 25000 | 1582 |
| 388 | 20230727 | 133700 | 2410921100 | 25050 | 25050 | 25050 | 25050 | 267 |
| 389 | 20230727 | 133600 | 2404232750 | 25100 | 25100 | 25100 | 25100 | 110 |
| 390 | 20230727 | 133500 | 2401471750 | 25100 | 25000 | 25100 | 25000 | 4079 |
| 391 | 20230727 | 133400 | 2299437300 | 24950 | 24950 | 24950 | 24900 | 2450 |
| 392 | 20230727 | 133300 | 2238310300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 393 | 20230727 | 133200 | 2238310300 | 24900 | 24900 | 24900 | 24900 | 4 |
| 394 | 20230727 | 133100 | 2238210700 | 24950 | 24900 | 24950 | 24900 | 9 |
| 395 | 20230727 | 133000 | 2237986200 | 24900 | 24900 | 24900 | 24900 | 394 |
| 396 | 20230727 | 132900 | 2228175600 | 24900 | 24900 | 24900 | 24900 | 136 |
| 397 | 20230727 | 132800 | 2224789200 | 24900 | 24900 | 24900 | 24900 | 5 |
| 398 | 20230727 | 132700 | 2224664700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 399 | 20230727 | 132600 | 2224664700 | 24900 | 24850 | 24900 | 24850 | 408 |
| 400 | 20230727 | 132500 | 2214509050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 401 | 20230727 | 132400 | 2214509050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 402 | 20230727 | 132300 | 2214509050 | 24850 | 24850 | 24850 | 24850 | 7 |
| 403 | 20230727 | 132200 | 2214335100 | 24850 | 24850 | 24900 | 24850 | 476 |
| 404 | 20230727 | 132100 | 2202502850 | 24850 | 24850 | 24850 | 24850 | 59 |
| 405 | 20230727 | 132000 | 2201036700 | 24850 | 24850 | 24850 | 24850 | 8 |
| 406 | 20230727 | 131900 | 2200837900 | 24850 | 24850 | 24850 | 24850 | 23 |
| 407 | 20230727 | 131800 | 2200266350 | 24900 | 24900 | 24900 | 24900 | 61 |
| 408 | 20230727 | 131700 | 2198747450 | 24900 | 24900 | 24900 | 24900 | 60 |
| 409 | 20230727 | 131600 | 2197253450 | 24900 | 24900 | 24900 | 24900 | 919 |
| 410 | 20230727 | 131500 | 2174370350 | 24950 | 24900 | 24950 | 24900 | 8 |
| 411 | 20230727 | 131400 | 2174171000 | 24950 | 24950 | 24950 | 24950 | 12 |
| 412 | 20230727 | 131300 | 2173871600 | 24900 | 24900 | 24900 | 24900 | 286 |
| 413 | 20230727 | 131200 | 2166750200 | 24900 | 24900 | 24900 | 24900 | 10 |
| 414 | 20230727 | 131100 | 2166501200 | 24950 | 24900 | 24950 | 24900 | 95 |
| 415 | 20230727 | 131000 | 2164135650 | 24900 | 24900 | 24900 | 24900 | 216 |
| 416 | 20230727 | 130900 | 2158757250 | 24900 | 24900 | 24900 | 24850 | 168 |
| 417 | 20230727 | 130800 | 2154578400 | 24850 | 24850 | 24850 | 24850 | 126 |
| 418 | 20230727 | 130700 | 2151447300 | 24850 | 24850 | 24900 | 24850 | 210 |
| 419 | 20230727 | 130600 | 2146223800 | 24800 | 24900 | 24900 | 24800 | 13 |
| 420 | 20230727 | 130500 | 2145900350 | 24900 | 24750 | 24900 | 24750 | 2 |
| 421 | 20230727 | 130400 | 2145850700 | 24700 | 25000 | 25000 | 24700 | 1148 |
| 422 | 20230727 | 130300 | 2117323000 | 25000 | 25000 | 25000 | 25000 | 39 |
| 423 | 20230727 | 130200 | 2116348000 | 25000 | 25000 | 25000 | 25000 | 7 |
| 424 | 20230727 | 130100 | 2116173000 | 25000 | 24900 | 25000 | 24900 | 225 |
| 425 | 20230727 | 130000 | 2110548100 | 25000 | 25000 | 25000 | 25000 | 2 |
| 426 | 20230727 | 125900 | 2110498100 | 25000 | 24950 | 25000 | 24900 | 41 |
| 427 | 20230727 | 125800 | 2109475050 | 24900 | 24900 | 24900 | 24900 | 3 |
| 428 | 20230727 | 125700 | 2109400350 | 25000 | 25000 | 25000 | 25000 | 50 |
| 429 | 20230727 | 125600 | 2108150350 | 25000 | 25000 | 25000 | 25000 | 3 |
| 430 | 20230727 | 125500 | 2108075350 | 25000 | 25000 | 25000 | 25000 | 138 |
| 431 | 20230727 | 125400 | 2104625350 | 25000 | 24950 | 25000 | 24950 | 510 |
| 432 | 20230727 | 125300 | 2091897850 | 24950 | 24950 | 24950 | 24900 | 278 |
| 433 | 20230727 | 125200 | 2084964250 | 24950 | 24950 | 25000 | 24950 | 151 |
| 434 | 20230727 | 125100 | 2081196200 | 24950 | 24950 | 24950 | 24950 | 100 |
| 435 | 20230727 | 125000 | 2078701200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 436 | 20230727 | 124900 | 2078701200 | 24900 | 24900 | 24900 | 24900 | 87 |
| 437 | 20230727 | 124800 | 2076534900 | 24900 | 24900 | 24900 | 24900 | 5 |
| 438 | 20230727 | 124700 | 2076410400 | 24900 | 24900 | 24900 | 24900 | 642 |
| 439 | 20230727 | 124600 | 2060424600 | 24900 | 24750 | 24900 | 24750 | 1616 |
| 440 | 20230727 | 124500 | 2020264900 | 24750 | 24750 | 24750 | 24750 | 20 |
| 441 | 20230727 | 124400 | 2019769900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 442 | 20230727 | 124300 | 2019769900 | 24750 | 24800 | 24800 | 24750 | 15 |
| 443 | 20230727 | 124200 | 2019398400 | 24750 | 24850 | 24850 | 24750 | 39 |
| 444 | 20230727 | 124100 | 2018429450 | 24800 | 24800 | 24800 | 24800 | 12 |
| 445 | 20230727 | 124000 | 2018131850 | 24800 | 24800 | 24800 | 24800 | 127 |
| 446 | 20230727 | 123900 | 2014982250 | 24750 | 24750 | 24750 | 24750 | 11 |
| 447 | 20230727 | 123800 | 2014710000 | 24700 | 24750 | 24750 | 24700 | 48 |
| 448 | 20230727 | 123700 | 2013524350 | 24750 | 24750 | 24750 | 24750 | 4 |
| 449 | 20230727 | 123600 | 2013425350 | 24900 | 24900 | 24900 | 24900 | 2 |
| 450 | 20230727 | 123500 | 2013375550 | 24700 | 24700 | 24700 | 24700 | 2 |
| 451 | 20230727 | 123400 | 2013326150 | 24800 | 24900 | 24900 | 24800 | 16 |
| 452 | 20230727 | 123300 | 2012929100 | 24850 | 24900 | 24900 | 24850 | 31 |
| 453 | 20230727 | 123200 | 2012157250 | 24900 | 24800 | 24900 | 24800 | 160 |
| 454 | 20230727 | 123100 | 2008188150 | 24650 | 24750 | 24800 | 24650 | 615 |
| 455 | 20230727 | 123000 | 1992962850 | 24700 | 24650 | 24700 | 24650 | 443 |
| 456 | 20230727 | 122900 | 1982021750 | 24650 | 24650 | 24650 | 24650 | 10 |
| 457 | 20230727 | 122800 | 1981775250 | 24700 | 24600 | 24700 | 24600 | 45 |
| 458 | 20230727 | 122700 | 1980664250 | 24650 | 24650 | 24650 | 24650 | 46 |
| 459 | 20230727 | 122600 | 1979530350 | 24650 | 24650 | 24650 | 24650 | 481 |
| 460 | 20230727 | 122500 | 1967673700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 461 | 20230727 | 122400 | 1967673700 | 24650 | 24650 | 24650 | 24650 | 70 |
| 462 | 20230727 | 122300 | 1965948200 | 24650 | 24650 | 24700 | 24650 | 169 |
| 463 | 20230727 | 122200 | 1961779350 | 24600 | 24700 | 24700 | 24600 | 40 |
| 464 | 20230727 | 122100 | 1960794350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 465 | 20230727 | 122000 | 1960794350 | 24700 | 24700 | 24700 | 24700 | 88 |
| 466 | 20230727 | 121900 | 1958620750 | 24550 | 24600 | 24600 | 24550 | 397 |
| 467 | 20230727 | 121800 | 1948855200 | 24650 | 24700 | 24700 | 24650 | 89 |
| 468 | 20230727 | 121700 | 1946660800 | 24700 | 24650 | 24700 | 24650 | 42 |
| 469 | 20230727 | 121600 | 1945624350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 470 | 20230727 | 121500 | 1945624350 | 24650 | 24700 | 24700 | 24650 | 63 |
| 471 | 20230727 | 121400 | 1944068300 | 24650 | 24650 | 24650 | 24650 | 36 |
| 472 | 20230727 | 121300 | 1943180900 | 24650 | 24650 | 24650 | 24650 | 57 |
| 473 | 20230727 | 121200 | 1941775850 | 24700 | 24700 | 24700 | 24650 | 488 |
| 474 | 20230727 | 121100 | 1929724250 | 24700 | 24700 | 24700 | 24700 | 1 |
| 475 | 20230727 | 121000 | 1929699550 | 24700 | 24700 | 24700 | 24700 | 82 |
| 476 | 20230727 | 120900 | 1927674150 | 24900 | 24850 | 24900 | 24850 | 8 |
| 477 | 20230727 | 120800 | 1927475200 | 24900 | 24900 | 24900 | 24900 | 30 |
| 478 | 20230727 | 120700 | 1926728200 | 24700 | 24750 | 24750 | 24700 | 17 |
| 479 | 20230727 | 120600 | 1926307550 | 24750 | 24750 | 24750 | 24750 | 0 |
| 480 | 20230727 | 120500 | 1926307550 | 24750 | 24750 | 24750 | 24750 | 5 |
| 481 | 20230727 | 120400 | 1926183800 | 24750 | 24850 | 24900 | 24750 | 949 |
| 482 | 20230727 | 120300 | 1902658250 | 24850 | 24800 | 24850 | 24800 | 204 |
| 483 | 20230727 | 120200 | 1897598850 | 24900 | 24900 | 24900 | 24900 | 5 |
| 484 | 20230727 | 120100 | 1897474350 | 24850 | 24850 | 24900 | 24850 | 251 |
| 485 | 20230727 | 120000 | 1891236750 | 24850 | 24850 | 24900 | 24850 | 79 |
| 486 | 20230727 | 115900 | 1889273250 | 24900 | 24850 | 24900 | 24850 | 223 |
| 487 | 20230727 | 115800 | 1883730450 | 24850 | 24850 | 24850 | 24850 | 73 |
| 488 | 20230727 | 115700 | 1881916400 | 24900 | 24900 | 24900 | 24900 | 552 |
| 489 | 20230727 | 115600 | 1868171600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 490 | 20230727 | 115500 | 1868171600 | 25000 | 25000 | 25000 | 25000 | 10 |
| 491 | 20230727 | 115400 | 1867921600 | 25000 | 25000 | 25000 | 25000 | 150 |
| 492 | 20230727 | 115300 | 1864171600 | 24850 | 24900 | 25000 | 24850 | 126 |
| 493 | 20230727 | 115200 | 1861023950 | 24900 | 24900 | 24900 | 24800 | 421 |
| 494 | 20230727 | 115100 | 1850546250 | 24900 | 24800 | 24900 | 24800 | 131 |
| 495 | 20230727 | 115000 | 1847293800 | 24800 | 24800 | 24800 | 24800 | 808 |
| 496 | 20230727 | 114900 | 1827255400 | 24800 | 24850 | 24850 | 24800 | 170 |
| 497 | 20230727 | 114800 | 1823039200 | 24850 | 24800 | 24900 | 24800 | 56 |
| 498 | 20230727 | 114700 | 1821649650 | 24800 | 24850 | 24850 | 24800 | 700 |
| 499 | 20230727 | 114600 | 1804268300 | 24850 | 24850 | 24850 | 24850 | 120 |
| 500 | 20230727 | 114500 | 1801286300 | 24900 | 24900 | 24900 | 24850 | 10 |
| 501 | 20230727 | 114400 | 1801037400 | 24900 | 24950 | 24950 | 24900 | 524 |
| 502 | 20230727 | 114300 | 1787980750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 503 | 20230727 | 114200 | 1787980750 | 24850 | 24850 | 24850 | 24850 | 80 |
| 504 | 20230727 | 114100 | 1785992750 | 24950 | 24950 | 24950 | 24950 | 392 |
| 505 | 20230727 | 114000 | 1776212350 | 25000 | 25000 | 25000 | 25000 | 112 |
| 506 | 20230727 | 113900 | 1773412350 | 25000 | 25000 | 25000 | 25000 | 18 |
| 507 | 20230727 | 113800 | 1772962350 | 24950 | 24950 | 24950 | 24950 | 10 |
| 508 | 20230727 | 113700 | 1772712850 | 25000 | 24950 | 25000 | 24950 | 90 |
| 509 | 20230727 | 113600 | 1770464850 | 25000 | 25000 | 25000 | 25000 | 10 |
| 510 | 20230727 | 113500 | 1770214850 | 25000 | 24950 | 25000 | 24950 | 606 |
| 511 | 20230727 | 113400 | 1755064900 | 24950 | 24950 | 24950 | 24950 | 286 |
| 512 | 20230727 | 113300 | 1747929200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 513 | 20230727 | 113200 | 1747929200 | 24950 | 24950 | 24950 | 24950 | 4 |
| 514 | 20230727 | 113100 | 1747829400 | 24900 | 24950 | 24950 | 24900 | 185 |
| 515 | 20230727 | 113000 | 1743222350 | 24950 | 24900 | 25000 | 24900 | 8 |
| 516 | 20230727 | 112900 | 1743023000 | 24900 | 24900 | 24900 | 24900 | 338 |
| 517 | 20230727 | 112800 | 1734606800 | 24850 | 24850 | 24900 | 24850 | 109 |
| 518 | 20230727 | 112700 | 1731896350 | 24900 | 24950 | 24950 | 24900 | 611 |
| 519 | 20230727 | 112600 | 1716653650 | 25000 | 25000 | 25000 | 25000 | 217 |
| 520 | 20230727 | 112500 | 1711228650 | 25100 | 25000 | 25100 | 25000 | 33 |
| 521 | 20230727 | 112400 | 1710401350 | 25100 | 25000 | 25100 | 25000 | 90 |
| 522 | 20230727 | 112300 | 1708147650 | 25000 | 25050 | 25050 | 25000 | 346 |
| 523 | 20230727 | 112200 | 1699482050 | 25000 | 25000 | 25000 | 25000 | 21 |
| 524 | 20230727 | 112100 | 1698957050 | 25000 | 25000 | 25000 | 25000 | 216 |
| 525 | 20230727 | 112000 | 1693557050 | 25000 | 25000 | 25000 | 25000 | 15 |
| 526 | 20230727 | 111900 | 1693182050 | 25000 | 25050 | 25050 | 25000 | 46 |
| 527 | 20230727 | 111800 | 1692031750 | 25000 | 25000 | 25000 | 25000 | 106 |
| 528 | 20230727 | 111700 | 1689381750 | 25050 | 25000 | 25050 | 24950 | 107 |
| 529 | 20230727 | 111600 | 1686707150 | 25050 | 25000 | 25050 | 25000 | 331 |
| 530 | 20230727 | 111500 | 1678429900 | 25000 | 25100 | 25100 | 25000 | 1182 |
| 531 | 20230727 | 111400 | 1648826500 | 25100 | 25100 | 25100 | 25100 | 8 |
| 532 | 20230727 | 111300 | 1648625700 | 25050 | 25050 | 25050 | 25050 | 194 |
| 533 | 20230727 | 111200 | 1643766000 | 25050 | 25050 | 25050 | 25050 | 20 |
| 534 | 20230727 | 111100 | 1643265000 | 25050 | 25100 | 25100 | 25050 | 210 |
| 535 | 20230727 | 111000 | 1637994500 | 25100 | 25100 | 25100 | 25100 | 47 |
| 536 | 20230727 | 110900 | 1636814800 | 25100 | 25100 | 25100 | 25100 | 56 |
| 537 | 20230727 | 110800 | 1635409200 | 25150 | 25150 | 25150 | 25150 | 234 |
| 538 | 20230727 | 110700 | 1629524100 | 25150 | 25100 | 25150 | 25100 | 788 |
| 539 | 20230727 | 110600 | 1609739900 | 25100 | 25100 | 25100 | 25100 | 505 |
| 540 | 20230727 | 110500 | 1597064400 | 25100 | 25100 | 25100 | 25050 | 497 |
| 541 | 20230727 | 110400 | 1584590200 | 25100 | 25050 | 25150 | 25050 | 4774 |
| 542 | 20230727 | 110300 | 1464931050 | 25050 | 25000 | 25050 | 25000 | 1028 |
| 543 | 20230727 | 110200 | 1439188050 | 25000 | 25000 | 25000 | 25000 | 343 |
| 544 | 20230727 | 110100 | 1430613050 | 25000 | 24950 | 25000 | 24950 | 1355 |
| 545 | 20230727 | 110000 | 1396738100 | 24950 | 24950 | 24950 | 24950 | 1170 |
| 546 | 20230727 | 105900 | 1367546600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 547 | 20230727 | 105800 | 1367546600 | 24950 | 24950 | 24950 | 24950 | 136 |
| 548 | 20230727 | 105700 | 1364153400 | 24900 | 25000 | 25000 | 24900 | 231 |
| 549 | 20230727 | 105600 | 1358393400 | 25050 | 24900 | 25050 | 24900 | 29 |
| 550 | 20230727 | 105500 | 1357671150 | 25050 | 24850 | 25050 | 24850 | 1657 |
| 551 | 20230727 | 105400 | 1316283650 | 24850 | 24900 | 24900 | 24850 | 172 |
| 552 | 20230727 | 105300 | 1312007300 | 24900 | 24950 | 24950 | 24900 | 74 |
| 553 | 20230727 | 105200 | 1310163400 | 24950 | 24950 | 24950 | 24950 | 60 |
| 554 | 20230727 | 105100 | 1308666400 | 24900 | 24900 | 24900 | 24900 | 34 |
| 555 | 20230727 | 105000 | 1307819800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 556 | 20230727 | 104900 | 1307819800 | 24850 | 24900 | 24900 | 24850 | 246 |
| 557 | 20230727 | 104800 | 1301705000 | 24900 | 24900 | 24900 | 24900 | 397 |
| 558 | 20230727 | 104700 | 1291819700 | 24900 | 24900 | 24900 | 24900 | 416 |
| 559 | 20230727 | 104600 | 1281461300 | 24900 | 24900 | 24900 | 24900 | 375 |
| 560 | 20230727 | 104500 | 1272123800 | 24900 | 24900 | 24900 | 24900 | 289 |
| 561 | 20230727 | 104400 | 1264927700 | 24950 | 24900 | 24950 | 24900 | 133 |
| 562 | 20230727 | 104300 | 1261615350 | 24900 | 24950 | 25000 | 24900 | 44 |
| 563 | 20230727 | 104200 | 1260517600 | 24950 | 24850 | 24950 | 24850 | 14 |
| 564 | 20230727 | 104100 | 1260169600 | 24950 | 24850 | 24950 | 24850 | 42 |
| 565 | 20230727 | 104000 | 1259122350 | 24800 | 24800 | 24800 | 24800 | 0 |
| 566 | 20230727 | 103900 | 1259122350 | 24800 | 24800 | 24800 | 24800 | 30 |
| 567 | 20230727 | 103800 | 1258378350 | 24850 | 24850 | 24900 | 24850 | 1130 |
| 568 | 20230727 | 103700 | 1230294850 | 24950 | 24900 | 24950 | 24900 | 460 |
| 569 | 20230727 | 103600 | 1218828850 | 24900 | 24900 | 24950 | 24900 | 150 |
| 570 | 20230727 | 103500 | 1215091350 | 24900 | 24850 | 24950 | 24850 | 1129 |
| 571 | 20230727 | 103400 | 1186981700 | 24850 | 24850 | 24850 | 24850 | 136 |
| 572 | 20230727 | 103300 | 1183602100 | 24850 | 24900 | 24900 | 24850 | 185 |
| 573 | 20230727 | 103200 | 1179001550 | 24900 | 24950 | 25000 | 24850 | 751 |
| 574 | 20230727 | 103100 | 1160264250 | 24950 | 24900 | 24950 | 24900 | 1197 |
| 575 | 20230727 | 103000 | 1130453800 | 24850 | 24800 | 24850 | 24800 | 990 |
| 576 | 20230727 | 102900 | 1105857750 | 24800 | 24750 | 24800 | 24750 | 479 |
| 577 | 20230727 | 102800 | 1093988350 | 24800 | 24700 | 24800 | 24700 | 590 |
| 578 | 20230727 | 102700 | 1079377150 | 24650 | 24750 | 24750 | 24650 | 55 |
| 579 | 20230727 | 102600 | 1078016000 | 24750 | 24650 | 24750 | 24600 | 333 |
| 580 | 20230727 | 102500 | 1069810400 | 24650 | 24700 | 24700 | 24650 | 330 |
| 581 | 20230727 | 102400 | 1061674900 | 24700 | 24700 | 24700 | 24700 | 50 |
| 582 | 20230727 | 102300 | 1060439900 | 24750 | 24750 | 24750 | 24750 | 70 |
| 583 | 20230727 | 102200 | 1058707400 | 24750 | 24750 | 24750 | 24700 | 127 |
| 584 | 20230727 | 102100 | 1055564500 | 24750 | 24650 | 24750 | 24650 | 1499 |
| 585 | 20230727 | 102000 | 1018521100 | 24650 | 24650 | 24650 | 24650 | 18 |
| 586 | 20230727 | 101900 | 1018077400 | 24600 | 24600 | 24600 | 24600 | 43 |
| 587 | 20230727 | 101800 | 1017019600 | 24550 | 24600 | 24600 | 24550 | 149 |
| 588 | 20230727 | 101700 | 1013354950 | 24600 | 24600 | 24600 | 24600 | 62 |
| 589 | 20230727 | 101600 | 1011829750 | 24600 | 24600 | 24600 | 24600 | 166 |
| 590 | 20230727 | 101500 | 1007746150 | 24600 | 24500 | 24600 | 24450 | 880 |
| 591 | 20230727 | 101400 | 986151450 | 24500 | 24550 | 24550 | 24500 | 51 |
| 592 | 20230727 | 101300 | 984899900 | 24550 | 24550 | 24550 | 24550 | 138 |
| 593 | 20230727 | 101200 | 981512000 | 24550 | 24550 | 24550 | 24500 | 334 |
| 594 | 20230727 | 101100 | 973312800 | 24550 | 24600 | 24600 | 24050 | 2398 |
| 595 | 20230727 | 101000 | 915073900 | 24550 | 24650 | 24650 | 24550 | 25 |
| 596 | 20230727 | 100900 | 914459950 | 24550 | 24600 | 24650 | 24550 | 443 |
| 597 | 20230727 | 100800 | 903559250 | 24550 | 24300 | 24550 | 24300 | 596 |
| 598 | 20230727 | 100700 | 888978950 | 24450 | 24250 | 24450 | 24250 | 83 |
| 599 | 20230727 | 100600 | 886949850 | 24200 | 24400 | 24400 | 24050 | 1080 |
| 600 | 20230727 | 100500 | 860771450 | 24550 | 24400 | 24550 | 24400 | 2 |
| 601 | 20230727 | 100400 | 860722500 | 24400 | 24400 | 24400 | 24400 | 6 |
| 602 | 20230727 | 100300 | 860576100 | 24400 | 24400 | 24400 | 24400 | 504 |
| 603 | 20230727 | 100200 | 848278500 | 24450 | 24500 | 24500 | 24450 | 1024 |
| 604 | 20230727 | 100100 | 823241200 | 24450 | 24550 | 24600 | 24450 | 706 |
| 605 | 20230727 | 100000 | 805907450 | 24550 | 24450 | 24550 | 24400 | 369 |
| 606 | 20230727 | 095900 | 796891150 | 24400 | 24500 | 24500 | 24300 | 1054 |
| 607 | 20230727 | 095800 | 771240550 | 24500 | 24350 | 24550 | 24300 | 363 |
| 608 | 20230727 | 095700 | 762390050 | 24350 | 24550 | 24550 | 24350 | 266 |
| 609 | 20230727 | 095600 | 755899800 | 24550 | 24600 | 24600 | 24550 | 27 |
| 610 | 20230727 | 095500 | 755236850 | 24600 | 24600 | 24600 | 24600 | 6 |
| 611 | 20230727 | 095400 | 755089250 | 24600 | 24600 | 24600 | 24400 | 1511 |
| 612 | 20230727 | 095300 | 718195950 | 24600 | 24600 | 24600 | 24600 | 6 |
| 613 | 20230727 | 095200 | 718048350 | 24650 | 24650 | 24650 | 24650 | 3 |
| 614 | 20230727 | 095100 | 717974400 | 24650 | 24600 | 24650 | 24500 | 22 |
| 615 | 20230727 | 095000 | 717433300 | 24650 | 24550 | 24650 | 24550 | 48 |
| 616 | 20230727 | 094900 | 716254300 | 24650 | 24650 | 24650 | 24650 | 42 |
| 617 | 20230727 | 094800 | 715219000 | 24450 | 24600 | 24700 | 24450 | 501 |
| 618 | 20230727 | 094700 | 702899250 | 24700 | 24650 | 24700 | 24650 | 343 |
| 619 | 20230727 | 094600 | 694443150 | 24650 | 24700 | 24700 | 24650 | 72 |
| 620 | 20230727 | 094500 | 692668100 | 24700 | 24700 | 24700 | 24700 | 3 |
| 621 | 20230727 | 094400 | 692594000 | 24650 | 24700 | 24750 | 24650 | 170 |
| 622 | 20230727 | 094300 | 688394950 | 24700 | 24650 | 24700 | 24600 | 816 |
| 623 | 20230727 | 094200 | 668264650 | 24650 | 24650 | 24650 | 24650 | 6 |
| 624 | 20230727 | 094100 | 668116750 | 24550 | 24600 | 24600 | 24550 | 1234 |
| 625 | 20230727 | 094000 | 637771600 | 24600 | 24600 | 24600 | 24550 | 101 |
| 626 | 20230727 | 093900 | 635288550 | 24600 | 24600 | 24600 | 24550 | 276 |
| 627 | 20230727 | 093800 | 628512350 | 24550 | 24600 | 24600 | 24550 | 171 |
| 628 | 20230727 | 093700 | 624314150 | 24600 | 24600 | 24600 | 24600 | 7 |
| 629 | 20230727 | 093600 | 624141950 | 24600 | 24550 | 24650 | 24500 | 627 |
| 630 | 20230727 | 093500 | 608776750 | 24650 | 24650 | 24650 | 24550 | 74 |
| 631 | 20230727 | 093400 | 606957150 | 24650 | 24650 | 24650 | 24550 | 15 |
| 632 | 20230727 | 093300 | 606587600 | 24650 | 24650 | 24700 | 24600 | 173 |
| 633 | 20230727 | 093200 | 602327700 | 24650 | 24750 | 24750 | 24650 | 154 |
| 634 | 20230727 | 093100 | 598525100 | 24750 | 24650 | 24750 | 24650 | 544 |
| 635 | 20230727 | 093000 | 585087250 | 24650 | 24700 | 24700 | 24650 | 206 |
| 636 | 20230727 | 092900 | 580007650 | 24700 | 24650 | 24700 | 24600 | 1253 |
| 637 | 20230727 | 092800 | 549078000 | 24650 | 24650 | 24650 | 24600 | 257 |
| 638 | 20230727 | 092700 | 542749800 | 24550 | 24550 | 24650 | 24550 | 526 |
| 639 | 20230727 | 092600 | 529831550 | 24600 | 24550 | 24650 | 24550 | 338 |
| 640 | 20230727 | 092500 | 521508950 | 24600 | 24600 | 24600 | 24600 | 6 |
| 641 | 20230727 | 092400 | 521361350 | 24550 | 24650 | 24650 | 24550 | 477 |
| 642 | 20230727 | 092300 | 509650300 | 24650 | 24650 | 24650 | 24550 | 115 |
| 643 | 20230727 | 092200 | 506818350 | 24550 | 24650 | 24650 | 24550 | 187 |
| 644 | 20230727 | 092100 | 502218600 | 24650 | 24700 | 24700 | 24550 | 469 |
| 645 | 20230727 | 092000 | 490702250 | 24550 | 24650 | 24700 | 24550 | 986 |
| 646 | 20230727 | 091900 | 466410150 | 24600 | 24600 | 24650 | 24550 | 472 |
| 647 | 20230727 | 091800 | 454798950 | 24600 | 24650 | 24650 | 24600 | 253 |
| 648 | 20230727 | 091700 | 448574650 | 24650 | 24600 | 24650 | 24600 | 156 |
| 649 | 20230727 | 091600 | 444736500 | 24600 | 24550 | 24650 | 24500 | 470 |
| 650 | 20230727 | 091500 | 433199800 | 24550 | 24650 | 24650 | 24500 | 924 |
| 651 | 20230727 | 091400 | 410426950 | 24550 | 24450 | 24550 | 24450 | 947 |
| 652 | 20230727 | 091300 | 387199950 | 24400 | 24400 | 24450 | 24400 | 407 |
| 653 | 20230727 | 091200 | 377260650 | 24400 | 24300 | 24400 | 24300 | 110 |
| 654 | 20230727 | 091100 | 374578650 | 24300 | 24300 | 24450 | 24300 | 2207 |
| 655 | 20230727 | 091000 | 320893000 | 24500 | 24350 | 24500 | 24350 | 1061 |
| 656 | 20230727 | 090900 | 295035100 | 24350 | 24300 | 24350 | 24150 | 928 |
| 657 | 20230727 | 090800 | 272509200 | 24350 | 24450 | 24500 | 24350 | 132 |
| 658 | 20230727 | 090700 | 269285600 | 24450 | 24600 | 24600 | 24450 | 322 |
| 659 | 20230727 | 090600 | 261371900 | 24600 | 24600 | 24700 | 24600 | 1670 |
| 660 | 20230727 | 090500 | 220253350 | 24550 | 24500 | 24550 | 24450 | 246 |
| 661 | 20230727 | 090400 | 214229700 | 24500 | 24450 | 24650 | 24400 | 2163 |
| 662 | 20230727 | 090300 | 161321750 | 24400 | 24350 | 24400 | 24350 | 662 |
| 663 | 20230727 | 090200 | 145176450 | 24450 | 24400 | 24450 | 24350 | 624 |
| 664 | 20230727 | 090100 | 129952300 | 24350 | 23950 | 24350 | 23950 | 1537 |
| 665 | 20230727 | 090000 | 92594400 | 24350 | 23800 | 24350 | 23800 | 3888 |