32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 200400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 2184 |
| 3 | 20230727 | 200300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20230727 | 200200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20230727 | 200100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20230727 | 200000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20230727 | 195900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20230727 | 195800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20230727 | 195700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20230727 | 195600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20230727 | 195500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20230727 | 195400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20230727 | 195300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20230727 | 195200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20230727 | 195100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20230727 | 195000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20230727 | 194900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20230727 | 194800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20230727 | 194700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20230727 | 194600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20230727 | 194500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20230727 | 194400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20230727 | 194300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20230727 | 194200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20230727 | 194100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20230727 | 194000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20230727 | 193900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20230727 | 193800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20230727 | 193700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20230727 | 193600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20230727 | 193500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20230727 | 193400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 2184 |
| 33 | 20230727 | 193300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20230727 | 193200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20230727 | 193100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20230727 | 193000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20230727 | 192900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20230727 | 192800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20230727 | 192700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20230727 | 192600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20230727 | 192500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20230727 | 192400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20230727 | 192300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20230727 | 192200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20230727 | 192100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20230727 | 192000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20230727 | 191900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20230727 | 191800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20230727 | 191700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20230727 | 191600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20230727 | 191500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20230727 | 191400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20230727 | 191300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20230727 | 191200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20230727 | 191100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20230727 | 191000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20230727 | 190900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20230727 | 190800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20230727 | 190700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20230727 | 190600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20230727 | 190500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20230727 | 190400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 2184 |
| 63 | 20230727 | 190300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20230727 | 190200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20230727 | 190100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20230727 | 190000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20230727 | 185900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20230727 | 185800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20230727 | 185700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20230727 | 185600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20230727 | 185500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20230727 | 185400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20230727 | 185300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20230727 | 185200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20230727 | 185100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20230727 | 185000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20230727 | 184900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20230727 | 184800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20230727 | 184700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20230727 | 184600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20230727 | 184500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20230727 | 184400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20230727 | 184300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20230727 | 184200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20230727 | 184100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20230727 | 184000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20230727 | 183900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20230727 | 183800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20230727 | 183700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20230727 | 183600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20230727 | 183500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20230727 | 183400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 2184 |
| 93 | 20230727 | 183300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20230727 | 183200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20230727 | 183100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20230727 | 183000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20230727 | 182900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20230727 | 182800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20230727 | 182700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20230727 | 182600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20230727 | 182500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20230727 | 182400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20230727 | 182300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20230727 | 182200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20230727 | 182100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20230727 | 182000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20230727 | 181900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20230727 | 181800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20230727 | 181700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20230727 | 181600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20230727 | 181500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20230727 | 181400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20230727 | 181300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20230727 | 181200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20230727 | 181100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20230727 | 181000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20230727 | 180900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20230727 | 180800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20230727 | 180700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20230727 | 180600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20230727 | 180500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20230727 | 180400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 2184 |
| 123 | 20230727 | 180300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20230727 | 180200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20230727 | 180100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20230727 | 180000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20230727 | 175900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20230727 | 175800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20230727 | 175700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20230727 | 175600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20230727 | 175500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20230727 | 175400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20230727 | 175300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20230727 | 175200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20230727 | 175100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20230727 | 175000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20230727 | 174900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20230727 | 174800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20230727 | 174700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20230727 | 174600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20230727 | 174500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20230727 | 174400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20230727 | 174300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20230727 | 174200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20230727 | 174100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20230727 | 174000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20230727 | 173900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20230727 | 173800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20230727 | 173700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20230727 | 173600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20230727 | 173500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20230727 | 173400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 2184 |
| 153 | 20230727 | 173300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20230727 | 173200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20230727 | 173100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20230727 | 173000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20230727 | 172900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20230727 | 172800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20230727 | 172700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20230727 | 172600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20230727 | 172500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20230727 | 172400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20230727 | 172300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20230727 | 172200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20230727 | 172100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20230727 | 172000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20230727 | 171900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20230727 | 171800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20230727 | 171700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20230727 | 171600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20230727 | 171500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20230727 | 171400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20230727 | 171300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20230727 | 171200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20230727 | 171100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20230727 | 171000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20230727 | 170900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20230727 | 170800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20230727 | 170700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20230727 | 170600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20230727 | 170500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20230727 | 170400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 2184 |
| 183 | 20230727 | 170300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20230727 | 170200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20230727 | 170100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20230727 | 170000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20230727 | 165900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20230727 | 165800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20230727 | 165700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20230727 | 165600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20230727 | 165500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20230727 | 165400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20230727 | 165300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20230727 | 165200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20230727 | 165100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20230727 | 165000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20230727 | 164900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20230727 | 164800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20230727 | 164700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20230727 | 164600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20230727 | 164500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20230727 | 164400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20230727 | 164300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20230727 | 164200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20230727 | 164100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20230727 | 164000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20230727 | 163900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 208 | 20230727 | 163800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20230727 | 163700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 210 | 20230727 | 163600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 211 | 20230727 | 163500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 212 | 20230727 | 163400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 2184 |
| 213 | 20230727 | 163300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 214 | 20230727 | 163200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 215 | 20230727 | 163100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 216 | 20230727 | 163000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 217 | 20230727 | 162900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 218 | 20230727 | 162800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 219 | 20230727 | 162700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 220 | 20230727 | 162600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 221 | 20230727 | 162500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 222 | 20230727 | 162400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 223 | 20230727 | 162300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 224 | 20230727 | 162200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 225 | 20230727 | 162100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 226 | 20230727 | 162000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 227 | 20230727 | 161900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 228 | 20230727 | 161800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 229 | 20230727 | 161700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 230 | 20230727 | 161600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 231 | 20230727 | 161500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 232 | 20230727 | 161400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 233 | 20230727 | 161300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 234 | 20230727 | 161200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 235 | 20230727 | 161100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 236 | 20230727 | 161000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 237 | 20230727 | 160900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 238 | 20230727 | 160800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 239 | 20230727 | 160700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 240 | 20230727 | 160600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 241 | 20230727 | 160500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 242 | 20230727 | 160400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 2184 |
| 243 | 20230727 | 160300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 244 | 20230727 | 160200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 245 | 20230727 | 160100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 246 | 20230727 | 160000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 247 | 20230727 | 155900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 248 | 20230727 | 155800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 249 | 20230727 | 155700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 250 | 20230727 | 155600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 251 | 20230727 | 155500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 252 | 20230727 | 155400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 253 | 20230727 | 155300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 254 | 20230727 | 155200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 255 | 20230727 | 155100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 256 | 20230727 | 155000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 257 | 20230727 | 154900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 258 | 20230727 | 154800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 259 | 20230727 | 154700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 260 | 20230727 | 154600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 261 | 20230727 | 154500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 262 | 20230727 | 154400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 263 | 20230727 | 154300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 264 | 20230727 | 154200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 265 | 20230727 | 154100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 266 | 20230727 | 154000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 267 | 20230727 | 153900 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 268 | 20230727 | 153800 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 269 | 20230727 | 153700 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 270 | 20230727 | 153600 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 271 | 20230727 | 153500 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 272 | 20230727 | 153400 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 2184 |
| 273 | 20230727 | 153300 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 274 | 20230727 | 153200 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 275 | 20230727 | 153100 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 276 | 20230727 | 153000 | 1184958455 | 4395 | 4395 | 4395 | 4395 | 2184 |
| 277 | 20230727 | 152900 | 1175359775 | 4395 | 4395 | 4395 | 4395 | 0 |
| 278 | 20230727 | 152800 | 1175359775 | 4395 | 4395 | 4395 | 4395 | 0 |
| 279 | 20230727 | 152700 | 1175359775 | 4395 | 4395 | 4395 | 4395 | 0 |
| 280 | 20230727 | 152600 | 1175359775 | 4395 | 4395 | 4395 | 4395 | 0 |
| 281 | 20230727 | 152500 | 1175359775 | 4395 | 4395 | 4395 | 4395 | 0 |
| 282 | 20230727 | 152400 | 1175359775 | 4395 | 4395 | 4395 | 4395 | 0 |
| 283 | 20230727 | 152300 | 1175359775 | 4395 | 4395 | 4395 | 4395 | 0 |
| 284 | 20230727 | 152200 | 1175359775 | 4395 | 4395 | 4395 | 4395 | 0 |
| 285 | 20230727 | 152100 | 1175359775 | 4395 | 4395 | 4395 | 4395 | 0 |
| 286 | 20230727 | 152000 | 1175359775 | 4395 | 4395 | 4395 | 4395 | 0 |
| 287 | 20230727 | 151900 | 1175359775 | 4395 | 4395 | 4395 | 4350 | 2192 |
| 288 | 20230727 | 151800 | 1165773580 | 4395 | 4355 | 4395 | 4355 | 1014 |
| 289 | 20230727 | 151700 | 1161357170 | 4355 | 4365 | 4375 | 4350 | 3394 |
| 290 | 20230727 | 151600 | 1146564650 | 4365 | 4370 | 4375 | 4360 | 1361 |
| 291 | 20230727 | 151500 | 1140622155 | 4375 | 4365 | 4375 | 4365 | 859 |
| 292 | 20230727 | 151400 | 1136864425 | 4370 | 4380 | 4380 | 4370 | 1424 |
| 293 | 20230727 | 151300 | 1130638445 | 4380 | 4380 | 4380 | 4380 | 452 |
| 294 | 20230727 | 151200 | 1128658685 | 4380 | 4400 | 4400 | 4380 | 598 |
| 295 | 20230727 | 151100 | 1126034990 | 4400 | 4435 | 4435 | 4400 | 208 |
| 296 | 20230727 | 151000 | 1125115500 | 4405 | 4410 | 4450 | 4405 | 360 |
| 297 | 20230727 | 150900 | 1123521420 | 4410 | 4395 | 4410 | 4395 | 42 |
| 298 | 20230727 | 150800 | 1123336815 | 4395 | 4400 | 4400 | 4375 | 10999 |
| 299 | 20230727 | 150700 | 1075045385 | 4400 | 4410 | 4415 | 4400 | 1030 |
| 300 | 20230727 | 150600 | 1070508765 | 4405 | 4405 | 4405 | 4405 | 1320 |
| 301 | 20230727 | 150500 | 1064694165 | 4405 | 4410 | 4410 | 4405 | 2236 |
| 302 | 20230727 | 150400 | 1054844465 | 4405 | 4405 | 4405 | 4400 | 2070 |
| 303 | 20230727 | 150300 | 1045728555 | 4405 | 4405 | 4405 | 4405 | 20 |
| 304 | 20230727 | 150200 | 1045640455 | 4405 | 4420 | 4420 | 4405 | 3081 |
| 305 | 20230727 | 150100 | 1032062050 | 4405 | 4405 | 4405 | 4400 | 1959 |
| 306 | 20230727 | 150000 | 1023434890 | 4405 | 4440 | 4440 | 4405 | 4258 |
| 307 | 20230727 | 145900 | 1004603160 | 4440 | 4445 | 4445 | 4440 | 403 |
| 308 | 20230727 | 145800 | 1002812075 | 4450 | 4450 | 4450 | 4450 | 500 |
| 309 | 20230727 | 145700 | 1000587075 | 4455 | 4455 | 4455 | 4455 | 20 |
| 310 | 20230727 | 145600 | 1000497975 | 4455 | 4455 | 4455 | 4455 | 20 |
| 311 | 20230727 | 145500 | 1000408875 | 4455 | 4455 | 4455 | 4455 | 0 |
| 312 | 20230727 | 145400 | 1000408875 | 4455 | 4455 | 4455 | 4455 | 55 |
| 313 | 20230727 | 145300 | 1000163850 | 4455 | 4450 | 4455 | 4450 | 246 |
| 314 | 20230727 | 145200 | 999069035 | 4455 | 4450 | 4455 | 4450 | 64 |
| 315 | 20230727 | 145100 | 998784000 | 4455 | 4450 | 4455 | 4450 | 202 |
| 316 | 20230727 | 145000 | 997885095 | 4455 | 4455 | 4455 | 4455 | 5 |
| 317 | 20230727 | 144900 | 997862820 | 4460 | 4460 | 4460 | 4460 | 10 |
| 318 | 20230727 | 144800 | 997818220 | 4470 | 4435 | 4470 | 4435 | 1189 |
| 319 | 20230727 | 144700 | 992513540 | 4435 | 4435 | 4435 | 4435 | 0 |
| 320 | 20230727 | 144600 | 992513540 | 4435 | 4435 | 4435 | 4435 | 17 |
| 321 | 20230727 | 144500 | 992438145 | 4430 | 4430 | 4435 | 4430 | 349 |
| 322 | 20230727 | 144400 | 990891810 | 4435 | 4445 | 4445 | 4435 | 894 |
| 323 | 20230727 | 144300 | 986923350 | 4440 | 4455 | 4455 | 4440 | 10211 |
| 324 | 20230727 | 144200 | 941506215 | 4460 | 4460 | 4470 | 4455 | 621 |
| 325 | 20230727 | 144100 | 938736355 | 4470 | 4470 | 4475 | 4465 | 33 |
| 326 | 20230727 | 144000 | 938588805 | 4475 | 4475 | 4475 | 4460 | 1070 |
| 327 | 20230727 | 143900 | 933811685 | 4475 | 4475 | 4475 | 4475 | 5 |
| 328 | 20230727 | 143800 | 933789310 | 4480 | 4460 | 4480 | 4460 | 801 |
| 329 | 20230727 | 143700 | 930208830 | 4460 | 4460 | 4460 | 4460 | 746 |
| 330 | 20230727 | 143600 | 926881670 | 4460 | 4465 | 4465 | 4460 | 3147 |
| 331 | 20230727 | 143500 | 912839015 | 4470 | 4480 | 4480 | 4470 | 3178 |
| 332 | 20230727 | 143400 | 898628950 | 4475 | 4475 | 4475 | 4475 | 0 |
| 333 | 20230727 | 143300 | 898628950 | 4475 | 4490 | 4495 | 4475 | 4153 |
| 334 | 20230727 | 143200 | 880012715 | 4485 | 4490 | 4495 | 4485 | 1660 |
| 335 | 20230727 | 143100 | 872563315 | 4490 | 4490 | 4490 | 4490 | 178 |
| 336 | 20230727 | 143000 | 871764095 | 4490 | 4490 | 4490 | 4490 | 0 |
| 337 | 20230727 | 142900 | 871764095 | 4490 | 4490 | 4490 | 4490 | 0 |
| 338 | 20230727 | 142800 | 871764095 | 4490 | 4490 | 4490 | 4490 | 34 |
| 339 | 20230727 | 142700 | 871611435 | 4490 | 4490 | 4490 | 4490 | 0 |
| 340 | 20230727 | 142600 | 871611435 | 4490 | 4490 | 4490 | 4485 | 1003 |
| 341 | 20230727 | 142500 | 867112320 | 4485 | 4485 | 4485 | 4485 | 0 |
| 342 | 20230727 | 142400 | 867112320 | 4485 | 4485 | 4485 | 4485 | 0 |
| 343 | 20230727 | 142300 | 867112320 | 4485 | 4485 | 4485 | 4485 | 0 |
| 344 | 20230727 | 142200 | 867112320 | 4485 | 4485 | 4485 | 4485 | 0 |
| 345 | 20230727 | 142100 | 867112320 | 4485 | 4485 | 4485 | 4485 | 0 |
| 346 | 20230727 | 142000 | 867112320 | 4485 | 4485 | 4485 | 4485 | 20 |
| 347 | 20230727 | 141900 | 867022620 | 4485 | 4490 | 4490 | 4485 | 100 |
| 348 | 20230727 | 141800 | 866574060 | 4490 | 4490 | 4490 | 4490 | 73 |
| 349 | 20230727 | 141700 | 866246290 | 4490 | 4495 | 4495 | 4490 | 93 |
| 350 | 20230727 | 141600 | 865828455 | 4495 | 4495 | 4495 | 4495 | 2 |
| 351 | 20230727 | 141500 | 865819465 | 4495 | 4490 | 4495 | 4490 | 1845 |
| 352 | 20230727 | 141400 | 857535405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 353 | 20230727 | 141300 | 857535405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 354 | 20230727 | 141200 | 857535405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 355 | 20230727 | 141100 | 857535405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 356 | 20230727 | 141000 | 857535405 | 4490 | 4490 | 4490 | 4490 | 0 |
| 357 | 20230727 | 140900 | 857535405 | 4490 | 4490 | 4490 | 4490 | 150 |
| 358 | 20230727 | 140800 | 856861905 | 4490 | 4490 | 4490 | 4490 | 20 |
| 359 | 20230727 | 140700 | 856772105 | 4495 | 4495 | 4495 | 4495 | 0 |
| 360 | 20230727 | 140600 | 856772105 | 4495 | 4495 | 4495 | 4495 | 0 |
| 361 | 20230727 | 140500 | 856772105 | 4495 | 4495 | 4495 | 4495 | 181 |
| 362 | 20230727 | 140400 | 855958510 | 4495 | 4495 | 4495 | 4495 | 389 |
| 363 | 20230727 | 140300 | 854209955 | 4495 | 4495 | 4495 | 4495 | 0 |
| 364 | 20230727 | 140200 | 854209955 | 4495 | 4495 | 4495 | 4495 | 5 |
| 365 | 20230727 | 140100 | 854187480 | 4490 | 4490 | 4490 | 4490 | 0 |
| 366 | 20230727 | 140000 | 854187480 | 4490 | 4490 | 4490 | 4490 | 0 |
| 367 | 20230727 | 135900 | 854187480 | 4490 | 4490 | 4490 | 4490 | 9 |
| 368 | 20230727 | 135800 | 854147070 | 4485 | 4485 | 4485 | 4485 | 0 |
| 369 | 20230727 | 135700 | 854147070 | 4485 | 4485 | 4485 | 4485 | 576 |
| 370 | 20230727 | 135600 | 851563710 | 4485 | 4485 | 4485 | 4485 | 11 |
| 371 | 20230727 | 135500 | 851514375 | 4485 | 4485 | 4485 | 4485 | 1566 |
| 372 | 20230727 | 135400 | 844490865 | 4490 | 4490 | 4490 | 4490 | 1 |
| 373 | 20230727 | 135300 | 844486375 | 4485 | 4485 | 4485 | 4485 | 2874 |
| 374 | 20230727 | 135200 | 831596485 | 4485 | 4485 | 4485 | 4485 | 50 |
| 375 | 20230727 | 135100 | 831372235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 376 | 20230727 | 135000 | 831372235 | 4485 | 4490 | 4490 | 4470 | 9507 |
| 377 | 20230727 | 134900 | 788842120 | 4495 | 4495 | 4495 | 4495 | 40 |
| 378 | 20230727 | 134800 | 788662320 | 4505 | 4505 | 4505 | 4505 | 0 |
| 379 | 20230727 | 134700 | 788662320 | 4505 | 4475 | 4505 | 4475 | 1732 |
| 380 | 20230727 | 134600 | 780911590 | 4475 | 4505 | 4505 | 4475 | 23012 |
| 381 | 20230727 | 134500 | 677645970 | 4510 | 4510 | 4510 | 4510 | 0 |
| 382 | 20230727 | 134400 | 677645970 | 4510 | 4510 | 4510 | 4510 | 1 |
| 383 | 20230727 | 134300 | 677641460 | 4510 | 4510 | 4510 | 4510 | 100 |
| 384 | 20230727 | 134200 | 677190460 | 4510 | 4510 | 4510 | 4510 | 110 |
| 385 | 20230727 | 134100 | 676694360 | 4510 | 4510 | 4510 | 4510 | 2 |
| 386 | 20230727 | 134000 | 676685340 | 4510 | 4510 | 4510 | 4510 | 23 |
| 387 | 20230727 | 133900 | 676581610 | 4510 | 4505 | 4510 | 4505 | 562 |
| 388 | 20230727 | 133800 | 674047040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 389 | 20230727 | 133700 | 674047040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 390 | 20230727 | 133600 | 674047040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 391 | 20230727 | 133500 | 674047040 | 4505 | 4505 | 4505 | 4505 | 285 |
| 392 | 20230727 | 133400 | 672763115 | 4505 | 4505 | 4505 | 4505 | 0 |
| 393 | 20230727 | 133300 | 672763115 | 4505 | 4505 | 4505 | 4505 | 753 |
| 394 | 20230727 | 133200 | 669370850 | 4505 | 4505 | 4505 | 4505 | 30 |
| 395 | 20230727 | 133100 | 669235700 | 4505 | 4505 | 4505 | 4505 | 0 |
| 396 | 20230727 | 133000 | 669235700 | 4505 | 4505 | 4505 | 4505 | 3 |
| 397 | 20230727 | 132900 | 669222185 | 4500 | 4500 | 4500 | 4500 | 0 |
| 398 | 20230727 | 132800 | 669222185 | 4500 | 4500 | 4500 | 4500 | 605 |
| 399 | 20230727 | 132700 | 666499685 | 4500 | 4500 | 4500 | 4500 | 428 |
| 400 | 20230727 | 132600 | 664573685 | 4500 | 4505 | 4505 | 4500 | 1711 |
| 401 | 20230727 | 132500 | 656869180 | 4500 | 4500 | 4500 | 4500 | 0 |
| 402 | 20230727 | 132400 | 656869180 | 4500 | 4500 | 4500 | 4500 | 143 |
| 403 | 20230727 | 132300 | 656225680 | 4500 | 4500 | 4500 | 4500 | 324 |
| 404 | 20230727 | 132200 | 654767680 | 4495 | 4495 | 4495 | 4495 | 1 |
| 405 | 20230727 | 132100 | 654763185 | 4495 | 4495 | 4495 | 4495 | 29 |
| 406 | 20230727 | 132000 | 654632830 | 4495 | 4495 | 4495 | 4495 | 12 |
| 407 | 20230727 | 131900 | 654578890 | 4490 | 4490 | 4490 | 4490 | 1 |
| 408 | 20230727 | 131800 | 654574400 | 4490 | 4490 | 4490 | 4490 | 0 |
| 409 | 20230727 | 131700 | 654574400 | 4490 | 4490 | 4490 | 4490 | 33 |
| 410 | 20230727 | 131600 | 654426230 | 4495 | 4495 | 4495 | 4495 | 1 |
| 411 | 20230727 | 131500 | 654421735 | 4485 | 4490 | 4490 | 4485 | 1486 |
| 412 | 20230727 | 131400 | 647751250 | 4495 | 4500 | 4500 | 4495 | 210 |
| 413 | 20230727 | 131300 | 646807285 | 4495 | 4495 | 4495 | 4495 | 1 |
| 414 | 20230727 | 131200 | 646802790 | 4495 | 4495 | 4495 | 4495 | 2 |
| 415 | 20230727 | 131100 | 646793800 | 4490 | 4490 | 4490 | 4490 | 1 |
| 416 | 20230727 | 131000 | 646789310 | 4490 | 4490 | 4490 | 4490 | 5 |
| 417 | 20230727 | 130900 | 646766860 | 4490 | 4495 | 4495 | 4490 | 259 |
| 418 | 20230727 | 130800 | 645602950 | 4490 | 4490 | 4490 | 4490 | 1 |
| 419 | 20230727 | 130700 | 645598460 | 4490 | 4490 | 4490 | 4490 | 10 |
| 420 | 20230727 | 130600 | 645553560 | 4490 | 4490 | 4490 | 4490 | 6 |
| 421 | 20230727 | 130500 | 645526620 | 4490 | 4490 | 4490 | 4490 | 1 |
| 422 | 20230727 | 130400 | 645522130 | 4490 | 4490 | 4490 | 4490 | 10 |
| 423 | 20230727 | 130300 | 645477230 | 4490 | 4490 | 4490 | 4490 | 376 |
| 424 | 20230727 | 130200 | 643788990 | 4490 | 4490 | 4490 | 4490 | 820 |
| 425 | 20230727 | 130100 | 640107190 | 4500 | 4495 | 4500 | 4490 | 216 |
| 426 | 20230727 | 130000 | 639137305 | 4500 | 4500 | 4500 | 4500 | 8 |
| 427 | 20230727 | 125900 | 639101305 | 4500 | 4500 | 4500 | 4500 | 0 |
| 428 | 20230727 | 125800 | 639101305 | 4500 | 4500 | 4500 | 4500 | 1 |
| 429 | 20230727 | 125700 | 639096805 | 4500 | 4500 | 4500 | 4500 | 0 |
| 430 | 20230727 | 125600 | 639096805 | 4500 | 4500 | 4500 | 4500 | 260 |
| 431 | 20230727 | 125500 | 637926805 | 4500 | 4500 | 4500 | 4500 | 1079 |
| 432 | 20230727 | 125400 | 633071305 | 4500 | 4485 | 4500 | 4485 | 842 |
| 433 | 20230727 | 125300 | 629294905 | 4485 | 4485 | 4485 | 4485 | 0 |
| 434 | 20230727 | 125200 | 629294905 | 4485 | 4485 | 4485 | 4485 | 21 |
| 435 | 20230727 | 125100 | 629200720 | 4485 | 4480 | 4485 | 4480 | 713 |
| 436 | 20230727 | 125000 | 626006430 | 4480 | 4490 | 4490 | 4480 | 803 |
| 437 | 20230727 | 124900 | 622405365 | 4490 | 4495 | 4495 | 4490 | 889 |
| 438 | 20230727 | 124800 | 618411515 | 4495 | 4490 | 4495 | 4490 | 155 |
| 439 | 20230727 | 124700 | 617715305 | 4490 | 4490 | 4490 | 4490 | 2327 |
| 440 | 20230727 | 124600 | 607267075 | 4500 | 4500 | 4500 | 4495 | 13 |
| 441 | 20230727 | 124500 | 607208630 | 4500 | 4500 | 4500 | 4500 | 0 |
| 442 | 20230727 | 124400 | 607208630 | 4500 | 4500 | 4500 | 4500 | 0 |
| 443 | 20230727 | 124300 | 607208630 | 4500 | 4500 | 4500 | 4500 | 15 |
| 444 | 20230727 | 124200 | 607141130 | 4500 | 4500 | 4500 | 4500 | 110 |
| 445 | 20230727 | 124100 | 606646130 | 4495 | 4495 | 4495 | 4495 | 12 |
| 446 | 20230727 | 124000 | 606592190 | 4495 | 4500 | 4500 | 4495 | 146 |
| 447 | 20230727 | 123900 | 605935855 | 4495 | 4495 | 4495 | 4495 | 0 |
| 448 | 20230727 | 123800 | 605935855 | 4495 | 4490 | 4495 | 4490 | 502 |
| 449 | 20230727 | 123700 | 603680370 | 4490 | 4485 | 4495 | 4485 | 53 |
| 450 | 20230727 | 123600 | 603442410 | 4485 | 4485 | 4485 | 4485 | 126 |
| 451 | 20230727 | 123500 | 602877300 | 4485 | 4490 | 4490 | 4485 | 271 |
| 452 | 20230727 | 123400 | 601661860 | 4490 | 4490 | 4490 | 4490 | 631 |
| 453 | 20230727 | 123300 | 598828670 | 4490 | 4500 | 4500 | 4490 | 336 |
| 454 | 20230727 | 123200 | 597318470 | 4500 | 4490 | 4500 | 4490 | 113 |
| 455 | 20230727 | 123100 | 596809980 | 4505 | 4495 | 4505 | 4490 | 3030 |
| 456 | 20230727 | 123000 | 583181995 | 4495 | 4495 | 4495 | 4495 | 0 |
| 457 | 20230727 | 122900 | 583181995 | 4495 | 4495 | 4495 | 4495 | 0 |
| 458 | 20230727 | 122800 | 583181995 | 4495 | 4500 | 4500 | 4495 | 464 |
| 459 | 20230727 | 122700 | 581094595 | 4500 | 4500 | 4500 | 4500 | 1131 |
| 460 | 20230727 | 122600 | 576005095 | 4500 | 4500 | 4500 | 4500 | 2 |
| 461 | 20230727 | 122500 | 575996095 | 4500 | 4500 | 4500 | 4485 | 91 |
| 462 | 20230727 | 122400 | 575586610 | 4500 | 4520 | 4520 | 4500 | 501 |
| 463 | 20230727 | 122300 | 573332090 | 4480 | 4470 | 4480 | 4470 | 904 |
| 464 | 20230727 | 122200 | 569284125 | 4470 | 4470 | 4470 | 4470 | 0 |
| 465 | 20230727 | 122100 | 569284125 | 4470 | 4470 | 4470 | 4470 | 25 |
| 466 | 20230727 | 122000 | 569172375 | 4470 | 4470 | 4470 | 4470 | 517 |
| 467 | 20230727 | 121900 | 566861385 | 4475 | 4470 | 4475 | 4470 | 908 |
| 468 | 20230727 | 121800 | 562802455 | 4470 | 4480 | 4480 | 4470 | 187 |
| 469 | 20230727 | 121700 | 561964705 | 4480 | 4475 | 4480 | 4475 | 857 |
| 470 | 20230727 | 121600 | 558129590 | 4480 | 4480 | 4480 | 4480 | 58 |
| 471 | 20230727 | 121500 | 557869750 | 4480 | 4495 | 4495 | 4480 | 26 |
| 472 | 20230727 | 121400 | 557753090 | 4495 | 4495 | 4495 | 4495 | 0 |
| 473 | 20230727 | 121300 | 557753090 | 4495 | 4495 | 4495 | 4495 | 16 |
| 474 | 20230727 | 121200 | 557681170 | 4475 | 4475 | 4475 | 4475 | 5 |
| 475 | 20230727 | 121100 | 557658795 | 4475 | 4500 | 4500 | 4475 | 4700 |
| 476 | 20230727 | 121000 | 536534090 | 4500 | 4500 | 4500 | 4500 | 10 |
| 477 | 20230727 | 120900 | 536489090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 478 | 20230727 | 120800 | 536489090 | 4520 | 4520 | 4520 | 4520 | 23 |
| 479 | 20230727 | 120700 | 536385130 | 4500 | 4505 | 4505 | 4500 | 1217 |
| 480 | 20230727 | 120600 | 530908230 | 4500 | 4500 | 4500 | 4500 | 0 |
| 481 | 20230727 | 120500 | 530908230 | 4500 | 4500 | 4500 | 4500 | 0 |
| 482 | 20230727 | 120400 | 530908230 | 4500 | 4500 | 4500 | 4500 | 449 |
| 483 | 20230727 | 120300 | 528887730 | 4500 | 4500 | 4500 | 4500 | 51 |
| 484 | 20230727 | 120200 | 528658230 | 4500 | 4510 | 4510 | 4500 | 1660 |
| 485 | 20230727 | 120100 | 521181930 | 4515 | 4535 | 4535 | 4515 | 2067 |
| 486 | 20230727 | 120000 | 511832925 | 4535 | 4545 | 4545 | 4535 | 7298 |
| 487 | 20230727 | 115900 | 478700835 | 4555 | 4555 | 4555 | 4555 | 1 |
| 488 | 20230727 | 115800 | 478696280 | 4555 | 4555 | 4555 | 4555 | 290 |
| 489 | 20230727 | 115700 | 477375330 | 4540 | 4540 | 4540 | 4540 | 0 |
| 490 | 20230727 | 115600 | 477375330 | 4540 | 4540 | 4540 | 4540 | 530 |
| 491 | 20230727 | 115500 | 474969130 | 4540 | 4540 | 4540 | 4540 | 2000 |
| 492 | 20230727 | 115400 | 465889130 | 4540 | 4540 | 4540 | 4540 | 0 |
| 493 | 20230727 | 115300 | 465889130 | 4540 | 4540 | 4540 | 4540 | 30 |
| 494 | 20230727 | 115200 | 465752930 | 4540 | 4540 | 4540 | 4540 | 0 |
| 495 | 20230727 | 115100 | 465752930 | 4540 | 4545 | 4545 | 4540 | 2504 |
| 496 | 20230727 | 115000 | 454384720 | 4570 | 4570 | 4570 | 4570 | 0 |
| 497 | 20230727 | 114900 | 454384720 | 4570 | 4570 | 4570 | 4545 | 816 |
| 498 | 20230727 | 114800 | 450675725 | 4570 | 4555 | 4570 | 4555 | 160 |
| 499 | 20230727 | 114700 | 449946490 | 4575 | 4575 | 4575 | 4575 | 119 |
| 500 | 20230727 | 114600 | 449402065 | 4575 | 4575 | 4575 | 4575 | 1 |
| 501 | 20230727 | 114500 | 449397490 | 4575 | 4575 | 4575 | 4575 | 12 |
| 502 | 20230727 | 114400 | 449342590 | 4575 | 4565 | 4575 | 4545 | 3576 |
| 503 | 20230727 | 114300 | 433083030 | 4560 | 4560 | 4560 | 4560 | 0 |
| 504 | 20230727 | 114200 | 433083030 | 4560 | 4580 | 4580 | 4560 | 316 |
| 505 | 20230727 | 114100 | 431639750 | 4580 | 4580 | 4580 | 4580 | 34 |
| 506 | 20230727 | 114000 | 431484030 | 4580 | 4580 | 4580 | 4580 | 213 |
| 507 | 20230727 | 113900 | 430508490 | 4585 | 4585 | 4585 | 4585 | 0 |
| 508 | 20230727 | 113800 | 430508490 | 4585 | 4585 | 4585 | 4585 | 0 |
| 509 | 20230727 | 113700 | 430508490 | 4585 | 4580 | 4585 | 4580 | 206 |
| 510 | 20230727 | 113600 | 429564995 | 4580 | 4580 | 4580 | 4580 | 29 |
| 511 | 20230727 | 113500 | 429432175 | 4560 | 4560 | 4560 | 4560 | 41 |
| 512 | 20230727 | 113400 | 429245215 | 4560 | 4560 | 4560 | 4560 | 153 |
| 513 | 20230727 | 113300 | 428547535 | 4560 | 4560 | 4560 | 4560 | 80 |
| 514 | 20230727 | 113200 | 428182735 | 4560 | 4565 | 4565 | 4560 | 1484 |
| 515 | 20230727 | 113100 | 421415595 | 4565 | 4570 | 4570 | 4565 | 495 |
| 516 | 20230727 | 113000 | 419154035 | 4580 | 4570 | 4580 | 4570 | 8 |
| 517 | 20230727 | 112900 | 419117465 | 4570 | 4570 | 4570 | 4570 | 200 |
| 518 | 20230727 | 112800 | 418203465 | 4580 | 4580 | 4580 | 4580 | 0 |
| 519 | 20230727 | 112700 | 418203465 | 4580 | 4580 | 4580 | 4580 | 576 |
| 520 | 20230727 | 112600 | 415565385 | 4580 | 4580 | 4580 | 4580 | 127 |
| 521 | 20230727 | 112500 | 414983725 | 4580 | 4580 | 4580 | 4580 | 5 |
| 522 | 20230727 | 112400 | 414960825 | 4585 | 4585 | 4585 | 4585 | 0 |
| 523 | 20230727 | 112300 | 414960825 | 4585 | 4585 | 4585 | 4585 | 0 |
| 524 | 20230727 | 112200 | 414960825 | 4585 | 4585 | 4585 | 4580 | 907 |
| 525 | 20230727 | 112100 | 410806560 | 4585 | 4585 | 4585 | 4585 | 8 |
| 526 | 20230727 | 112000 | 410769880 | 4585 | 4585 | 4585 | 4580 | 190 |
| 527 | 20230727 | 111900 | 409899330 | 4580 | 4585 | 4585 | 4580 | 61 |
| 528 | 20230727 | 111800 | 409619750 | 4585 | 4585 | 4585 | 4585 | 40 |
| 529 | 20230727 | 111700 | 409436350 | 4585 | 4585 | 4585 | 4585 | 1 |
| 530 | 20230727 | 111600 | 409431765 | 4580 | 4580 | 4580 | 4580 | 150 |
| 531 | 20230727 | 111500 | 408744765 | 4580 | 4580 | 4580 | 4580 | 274 |
| 532 | 20230727 | 111400 | 407489845 | 4580 | 4595 | 4595 | 4565 | 814 |
| 533 | 20230727 | 111300 | 403772940 | 4590 | 4590 | 4590 | 4590 | 11 |
| 534 | 20230727 | 111200 | 403722450 | 4565 | 4565 | 4565 | 4565 | 20 |
| 535 | 20230727 | 111100 | 403631150 | 4550 | 4590 | 4590 | 4550 | 1457 |
| 536 | 20230727 | 111000 | 396957485 | 4590 | 4590 | 4590 | 4590 | 555 |
| 537 | 20230727 | 110900 | 394410035 | 4590 | 4590 | 4590 | 4590 | 1 |
| 538 | 20230727 | 110800 | 394405445 | 4590 | 4570 | 4590 | 4570 | 899 |
| 539 | 20230727 | 110700 | 390290605 | 4540 | 4580 | 4580 | 4540 | 5380 |
| 540 | 20230727 | 110600 | 365767765 | 4580 | 4580 | 4580 | 4580 | 0 |
| 541 | 20230727 | 110500 | 365767765 | 4580 | 4580 | 4590 | 4580 | 23 |
| 542 | 20230727 | 110400 | 365662405 | 4595 | 4595 | 4595 | 4595 | 0 |
| 543 | 20230727 | 110300 | 365662405 | 4595 | 4595 | 4595 | 4595 | 16 |
| 544 | 20230727 | 110200 | 365588885 | 4595 | 4595 | 4595 | 4595 | 100 |
| 545 | 20230727 | 110100 | 365129385 | 4595 | 4595 | 4595 | 4595 | 50 |
| 546 | 20230727 | 110000 | 364899635 | 4595 | 4595 | 4595 | 4595 | 436 |
| 547 | 20230727 | 105900 | 362896215 | 4600 | 4600 | 4600 | 4600 | 135 |
| 548 | 20230727 | 105800 | 362275215 | 4600 | 4600 | 4600 | 4600 | 25 |
| 549 | 20230727 | 105700 | 362160215 | 4540 | 4600 | 4600 | 4540 | 4405 |
| 550 | 20230727 | 105600 | 342027455 | 4590 | 4590 | 4590 | 4590 | 0 |
| 551 | 20230727 | 105500 | 342027455 | 4590 | 4590 | 4590 | 4590 | 3 |
| 552 | 20230727 | 105400 | 342013685 | 4590 | 4590 | 4590 | 4590 | 0 |
| 553 | 20230727 | 105300 | 342013685 | 4590 | 4590 | 4590 | 4590 | 0 |
| 554 | 20230727 | 105200 | 342013685 | 4590 | 4605 | 4605 | 4590 | 628 |
| 555 | 20230727 | 105100 | 339129365 | 4605 | 4605 | 4605 | 4605 | 1 |
| 556 | 20230727 | 105000 | 339124760 | 4595 | 4595 | 4595 | 4595 | 311 |
| 557 | 20230727 | 104900 | 337695715 | 4595 | 4600 | 4600 | 4595 | 500 |
| 558 | 20230727 | 104800 | 335398190 | 4610 | 4610 | 4610 | 4610 | 200 |
| 559 | 20230727 | 104700 | 334476190 | 4610 | 4610 | 4610 | 4610 | 0 |
| 560 | 20230727 | 104600 | 334476190 | 4610 | 4610 | 4610 | 4610 | 658 |
| 561 | 20230727 | 104500 | 331442810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 562 | 20230727 | 104400 | 331442810 | 4610 | 4610 | 4610 | 4610 | 481 |
| 563 | 20230727 | 104300 | 329225400 | 4610 | 4610 | 4610 | 4610 | 188 |
| 564 | 20230727 | 104200 | 328358720 | 4610 | 4610 | 4610 | 4610 | 13 |
| 565 | 20230727 | 104100 | 328298790 | 4610 | 4615 | 4615 | 4610 | 980 |
| 566 | 20230727 | 104000 | 323777590 | 4610 | 4610 | 4610 | 4610 | 0 |
| 567 | 20230727 | 103900 | 323777590 | 4610 | 4610 | 4610 | 4610 | 45 |
| 568 | 20230727 | 103800 | 323570140 | 4615 | 4615 | 4615 | 4615 | 6 |
| 569 | 20230727 | 103700 | 323542450 | 4620 | 4620 | 4620 | 4620 | 249 |
| 570 | 20230727 | 103600 | 322392070 | 4630 | 4635 | 4635 | 4630 | 118 |
| 571 | 20230727 | 103500 | 321845705 | 4645 | 4640 | 4645 | 4640 | 196 |
| 572 | 20230727 | 103400 | 320935620 | 4640 | 4640 | 4640 | 4640 | 36 |
| 573 | 20230727 | 103300 | 320768580 | 4635 | 4645 | 4645 | 4635 | 37 |
| 574 | 20230727 | 103200 | 320596815 | 4645 | 4645 | 4645 | 4640 | 622 |
| 575 | 20230727 | 103100 | 317708125 | 4645 | 4645 | 4645 | 4645 | 10 |
| 576 | 20230727 | 103000 | 317661675 | 4645 | 4640 | 4645 | 4640 | 1147 |
| 577 | 20230727 | 102900 | 312337435 | 4640 | 4640 | 4640 | 4640 | 15 |
| 578 | 20230727 | 102800 | 312267835 | 4640 | 4640 | 4640 | 4640 | 4 |
| 579 | 20230727 | 102700 | 312249275 | 4640 | 4640 | 4640 | 4640 | 51 |
| 580 | 20230727 | 102600 | 312012635 | 4630 | 4640 | 4640 | 4630 | 177 |
| 581 | 20230727 | 102500 | 311193105 | 4630 | 4630 | 4630 | 4630 | 0 |
| 582 | 20230727 | 102400 | 311193105 | 4630 | 4630 | 4630 | 4630 | 0 |
| 583 | 20230727 | 102300 | 311193105 | 4630 | 4610 | 4630 | 4610 | 1731 |
| 584 | 20230727 | 102200 | 303209870 | 4605 | 4600 | 4605 | 4600 | 2480 |
| 585 | 20230727 | 102100 | 291794370 | 4580 | 4580 | 4580 | 4580 | 0 |
| 586 | 20230727 | 102000 | 291794370 | 4580 | 4590 | 4590 | 4580 | 1055 |
| 587 | 20230727 | 101900 | 286961705 | 4585 | 4585 | 4585 | 4585 | 0 |
| 588 | 20230727 | 101800 | 286961705 | 4585 | 4585 | 4585 | 4585 | 0 |
| 589 | 20230727 | 101700 | 286961705 | 4585 | 4585 | 4585 | 4585 | 29 |
| 590 | 20230727 | 101600 | 286828740 | 4580 | 4590 | 4590 | 4580 | 2733 |
| 591 | 20230727 | 101500 | 274308830 | 4600 | 4600 | 4600 | 4600 | 0 |
| 592 | 20230727 | 101400 | 274308830 | 4600 | 4600 | 4600 | 4595 | 750 |
| 593 | 20230727 | 101300 | 270860330 | 4600 | 4600 | 4600 | 4600 | 15 |
| 594 | 20230727 | 101200 | 270791330 | 4600 | 4600 | 4600 | 4600 | 54 |
| 595 | 20230727 | 101100 | 270542930 | 4595 | 4595 | 4595 | 4595 | 0 |
| 596 | 20230727 | 101000 | 270542930 | 4595 | 4590 | 4595 | 4590 | 1991 |
| 597 | 20230727 | 100900 | 261399240 | 4590 | 4585 | 4590 | 4585 | 1950 |
| 598 | 20230727 | 100800 | 252453740 | 4580 | 4580 | 4580 | 4580 | 25 |
| 599 | 20230727 | 100700 | 252339240 | 4585 | 4585 | 4585 | 4585 | 0 |
| 600 | 20230727 | 100600 | 252339240 | 4585 | 4585 | 4585 | 4585 | 30 |
| 601 | 20230727 | 100500 | 252201690 | 4585 | 4580 | 4585 | 4580 | 170 |
| 602 | 20230727 | 100400 | 251422740 | 4580 | 4585 | 4585 | 4565 | 525 |
| 603 | 20230727 | 100300 | 249016835 | 4580 | 4585 | 4585 | 4580 | 1135 |
| 604 | 20230727 | 100200 | 243818485 | 4580 | 4580 | 4580 | 4580 | 462 |
| 605 | 20230727 | 100100 | 241702525 | 4590 | 4590 | 4590 | 4590 | 31 |
| 606 | 20230727 | 100000 | 241560235 | 4590 | 4590 | 4590 | 4590 | 16 |
| 607 | 20230727 | 095900 | 241486795 | 4580 | 4580 | 4580 | 4560 | 401 |
| 608 | 20230727 | 095800 | 239657450 | 4600 | 4600 | 4600 | 4600 | 0 |
| 609 | 20230727 | 095700 | 239657450 | 4600 | 4590 | 4600 | 4580 | 568 |
| 610 | 20230727 | 095600 | 237049005 | 4590 | 4590 | 4590 | 4590 | 2 |
| 611 | 20230727 | 095500 | 237039825 | 4595 | 4575 | 4595 | 4575 | 1287 |
| 612 | 20230727 | 095400 | 231151600 | 4575 | 4575 | 4575 | 4575 | 55 |
| 613 | 20230727 | 095300 | 230899975 | 4575 | 4575 | 4575 | 4575 | 10 |
| 614 | 20230727 | 095200 | 230854225 | 4575 | 4590 | 4590 | 4575 | 110 |
| 615 | 20230727 | 095100 | 230350565 | 4600 | 4600 | 4600 | 4600 | 30 |
| 616 | 20230727 | 095000 | 230212565 | 4600 | 4600 | 4600 | 4600 | 369 |
| 617 | 20230727 | 094900 | 228515165 | 4600 | 4600 | 4600 | 4590 | 2906 |
| 618 | 20230727 | 094800 | 215164315 | 4600 | 4610 | 4610 | 4600 | 6636 |
| 619 | 20230727 | 094700 | 184606445 | 4620 | 4620 | 4620 | 4620 | 101 |
| 620 | 20230727 | 094600 | 184139825 | 4610 | 4610 | 4610 | 4610 | 6 |
| 621 | 20230727 | 094500 | 184112165 | 4605 | 4605 | 4605 | 4605 | 0 |
| 622 | 20230727 | 094400 | 184112165 | 4605 | 4605 | 4605 | 4605 | 0 |
| 623 | 20230727 | 094300 | 184112165 | 4605 | 4625 | 4625 | 4605 | 382 |
| 624 | 20230727 | 094200 | 182351415 | 4605 | 4605 | 4605 | 4605 | 1000 |
| 625 | 20230727 | 094100 | 177746415 | 4625 | 4610 | 4625 | 4610 | 2065 |
| 626 | 20230727 | 094000 | 168209955 | 4620 | 4620 | 4620 | 4620 | 0 |
| 627 | 20230727 | 093900 | 168209955 | 4620 | 4620 | 4620 | 4620 | 0 |
| 628 | 20230727 | 093800 | 168209955 | 4620 | 4620 | 4620 | 4620 | 5 |
| 629 | 20230727 | 093700 | 168186855 | 4620 | 4600 | 4620 | 4595 | 342 |
| 630 | 20230727 | 093600 | 166613640 | 4605 | 4620 | 4620 | 4605 | 2 |
| 631 | 20230727 | 093500 | 166604415 | 4620 | 4605 | 4620 | 4605 | 625 |
| 632 | 20230727 | 093400 | 163723985 | 4615 | 4615 | 4620 | 4615 | 126 |
| 633 | 20230727 | 093300 | 163142490 | 4615 | 4615 | 4615 | 4615 | 1180 |
| 634 | 20230727 | 093200 | 157696790 | 4605 | 4625 | 4625 | 4605 | 529 |
| 635 | 20230727 | 093100 | 155254905 | 4625 | 4630 | 4630 | 4625 | 20 |
| 636 | 20230727 | 093000 | 155162310 | 4630 | 4630 | 4630 | 4620 | 19 |
| 637 | 20230727 | 092900 | 155074510 | 4625 | 4630 | 4630 | 4605 | 1471 |
| 638 | 20230727 | 092800 | 148296955 | 4630 | 4630 | 4630 | 4630 | 0 |
| 639 | 20230727 | 092700 | 148296955 | 4630 | 4625 | 4630 | 4625 | 340 |
| 640 | 20230727 | 092600 | 146724005 | 4630 | 4625 | 4630 | 4625 | 245 |
| 641 | 20230727 | 092500 | 145590195 | 4625 | 4625 | 4625 | 4625 | 285 |
| 642 | 20230727 | 092400 | 144272070 | 4625 | 4625 | 4625 | 4625 | 67 |
| 643 | 20230727 | 092300 | 143962195 | 4620 | 4610 | 4620 | 4600 | 50 |
| 644 | 20230727 | 092200 | 143731985 | 4605 | 4600 | 4615 | 4600 | 3393 |
| 645 | 20230727 | 092100 | 128105130 | 4600 | 4595 | 4600 | 4595 | 700 |
| 646 | 20230727 | 092000 | 124887045 | 4595 | 4595 | 4595 | 4595 | 210 |
| 647 | 20230727 | 091900 | 123922095 | 4600 | 4570 | 4600 | 4565 | 242 |
| 648 | 20230727 | 091800 | 122817210 | 4565 | 4565 | 4565 | 4565 | 0 |
| 649 | 20230727 | 091700 | 122817210 | 4565 | 4565 | 4565 | 4565 | 959 |
| 650 | 20230727 | 091600 | 118439375 | 4565 | 4600 | 4600 | 4565 | 228 |
| 651 | 20230727 | 091500 | 117391555 | 4600 | 4540 | 4600 | 4540 | 5882 |
| 652 | 20230727 | 091400 | 90557060 | 4540 | 4560 | 4560 | 4540 | 462 |
| 653 | 20230727 | 091300 | 88457280 | 4560 | 4560 | 4560 | 4560 | 120 |
| 654 | 20230727 | 091200 | 87910080 | 4560 | 4560 | 4560 | 4560 | 15 |
| 655 | 20230727 | 091100 | 87841680 | 4560 | 4555 | 4560 | 4545 | 1457 |
| 656 | 20230727 | 091000 | 81199045 | 4545 | 4605 | 4605 | 4545 | 3356 |
| 657 | 20230727 | 090900 | 65919515 | 4605 | 4580 | 4605 | 4560 | 1525 |
| 658 | 20230727 | 090800 | 58909910 | 4605 | 4595 | 4610 | 4580 | 2690 |
| 659 | 20230727 | 090700 | 46541265 | 4595 | 4575 | 4595 | 4575 | 417 |
| 660 | 20230727 | 090600 | 44625425 | 4560 | 4555 | 4560 | 4550 | 5197 |
| 661 | 20230727 | 090500 | 20946115 | 4550 | 4555 | 4555 | 4550 | 455 |
| 662 | 20230727 | 090400 | 18875790 | 4555 | 4560 | 4560 | 4555 | 167 |
| 663 | 20230727 | 090300 | 18114275 | 4565 | 4550 | 4565 | 4550 | 116 |
| 664 | 20230727 | 090200 | 17585285 | 4550 | 4540 | 4550 | 4540 | 510 |
| 665 | 20230727 | 090100 | 15264805 | 4520 | 4520 | 4520 | 4520 | 351 |
| 666 | 20230727 | 090000 | 13678285 | 4495 | 4495 | 4495 | 4495 | 3043 |