34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 202900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 4488 |
| 3 | 20230727 | 202800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 4 | 20230727 | 202700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 5 | 20230727 | 202600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 6 | 20230727 | 202500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 7 | 20230727 | 202400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 8 | 20230727 | 202300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 9 | 20230727 | 202200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 10 | 20230727 | 202100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 11 | 20230727 | 202000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 12 | 20230727 | 201900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 13 | 20230727 | 201800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 14 | 20230727 | 201700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 15 | 20230727 | 201600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 16 | 20230727 | 201500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 17 | 20230727 | 201400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 18 | 20230727 | 201300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 19 | 20230727 | 201200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 20 | 20230727 | 201100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 21 | 20230727 | 201000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 22 | 20230727 | 200900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 23 | 20230727 | 200800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 24 | 20230727 | 200700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 25 | 20230727 | 200600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 26 | 20230727 | 200500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 27 | 20230727 | 200400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 28 | 20230727 | 200300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 29 | 20230727 | 200200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 30 | 20230727 | 200100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 31 | 20230727 | 200000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 32 | 20230727 | 195900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 4488 |
| 33 | 20230727 | 195800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 34 | 20230727 | 195700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 35 | 20230727 | 195600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 36 | 20230727 | 195500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 37 | 20230727 | 195400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 38 | 20230727 | 195300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 39 | 20230727 | 195200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 40 | 20230727 | 195100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 41 | 20230727 | 195000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 42 | 20230727 | 194900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 43 | 20230727 | 194800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 44 | 20230727 | 194700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 45 | 20230727 | 194600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 46 | 20230727 | 194500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 47 | 20230727 | 194400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 48 | 20230727 | 194300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 49 | 20230727 | 194200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 50 | 20230727 | 194100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 51 | 20230727 | 194000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 52 | 20230727 | 193900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 53 | 20230727 | 193800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 54 | 20230727 | 193700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 55 | 20230727 | 193600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 56 | 20230727 | 193500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 57 | 20230727 | 193400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 58 | 20230727 | 193300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 59 | 20230727 | 193200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 60 | 20230727 | 193100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 61 | 20230727 | 193000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 62 | 20230727 | 192900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 4488 |
| 63 | 20230727 | 192800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 64 | 20230727 | 192700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 65 | 20230727 | 192600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 66 | 20230727 | 192500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 67 | 20230727 | 192400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 68 | 20230727 | 192300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 69 | 20230727 | 192200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 70 | 20230727 | 192100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 71 | 20230727 | 192000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 72 | 20230727 | 191900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 73 | 20230727 | 191800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 74 | 20230727 | 191700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 75 | 20230727 | 191600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 76 | 20230727 | 191500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 77 | 20230727 | 191400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 78 | 20230727 | 191300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 79 | 20230727 | 191200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 80 | 20230727 | 191100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 81 | 20230727 | 191000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 82 | 20230727 | 190900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 83 | 20230727 | 190800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 84 | 20230727 | 190700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 85 | 20230727 | 190600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 86 | 20230727 | 190500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 87 | 20230727 | 190400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 88 | 20230727 | 190300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 89 | 20230727 | 190200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 90 | 20230727 | 190100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 91 | 20230727 | 190000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 92 | 20230727 | 185900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 4488 |
| 93 | 20230727 | 185800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 94 | 20230727 | 185700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 95 | 20230727 | 185600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 96 | 20230727 | 185500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 97 | 20230727 | 185400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 98 | 20230727 | 185300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 99 | 20230727 | 185200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 100 | 20230727 | 185100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 101 | 20230727 | 185000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 102 | 20230727 | 184900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 103 | 20230727 | 184800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 104 | 20230727 | 184700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 105 | 20230727 | 184600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 106 | 20230727 | 184500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 107 | 20230727 | 184400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 108 | 20230727 | 184300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 109 | 20230727 | 184200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 110 | 20230727 | 184100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 111 | 20230727 | 184000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 112 | 20230727 | 183900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 113 | 20230727 | 183800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 114 | 20230727 | 183700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 115 | 20230727 | 183600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 116 | 20230727 | 183500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 117 | 20230727 | 183400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 118 | 20230727 | 183300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 119 | 20230727 | 183200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 120 | 20230727 | 183100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 121 | 20230727 | 183000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 122 | 20230727 | 182900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 4488 |
| 123 | 20230727 | 182800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 124 | 20230727 | 182700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 125 | 20230727 | 182600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 126 | 20230727 | 182500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 127 | 20230727 | 182400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 128 | 20230727 | 182300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 129 | 20230727 | 182200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 130 | 20230727 | 182100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 131 | 20230727 | 182000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 132 | 20230727 | 181900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 133 | 20230727 | 181800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 134 | 20230727 | 181700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 135 | 20230727 | 181600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 136 | 20230727 | 181500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 137 | 20230727 | 181400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 138 | 20230727 | 181300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 139 | 20230727 | 181200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 140 | 20230727 | 181100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 141 | 20230727 | 181000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 142 | 20230727 | 180900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 143 | 20230727 | 180800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 144 | 20230727 | 180700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 145 | 20230727 | 180600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 146 | 20230727 | 180500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 147 | 20230727 | 180400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 148 | 20230727 | 180300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 149 | 20230727 | 180200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 150 | 20230727 | 180100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 151 | 20230727 | 180000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 152 | 20230727 | 175900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 4488 |
| 153 | 20230727 | 175800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 154 | 20230727 | 175700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 155 | 20230727 | 175600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 156 | 20230727 | 175500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 157 | 20230727 | 175400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 158 | 20230727 | 175300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 159 | 20230727 | 175200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 160 | 20230727 | 175100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 161 | 20230727 | 175000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 162 | 20230727 | 174900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 163 | 20230727 | 174800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 164 | 20230727 | 174700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 165 | 20230727 | 174600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 166 | 20230727 | 174500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 167 | 20230727 | 174400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 168 | 20230727 | 174300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 169 | 20230727 | 174200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 170 | 20230727 | 174100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 171 | 20230727 | 174000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 172 | 20230727 | 173900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 173 | 20230727 | 173800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 174 | 20230727 | 173700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 175 | 20230727 | 173600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 176 | 20230727 | 173500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 177 | 20230727 | 173400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 178 | 20230727 | 173300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 179 | 20230727 | 173200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 180 | 20230727 | 173100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 181 | 20230727 | 173000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 182 | 20230727 | 172900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 4488 |
| 183 | 20230727 | 172800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 184 | 20230727 | 172700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 185 | 20230727 | 172600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 186 | 20230727 | 172500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 187 | 20230727 | 172400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 188 | 20230727 | 172300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 189 | 20230727 | 172200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 190 | 20230727 | 172100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 191 | 20230727 | 172000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 192 | 20230727 | 171900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 193 | 20230727 | 171800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 194 | 20230727 | 171700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 195 | 20230727 | 171600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 196 | 20230727 | 171500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 197 | 20230727 | 171400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 198 | 20230727 | 171300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 199 | 20230727 | 171200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 200 | 20230727 | 171100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 201 | 20230727 | 171000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 202 | 20230727 | 170900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 203 | 20230727 | 170800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 204 | 20230727 | 170700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 205 | 20230727 | 170600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 206 | 20230727 | 170500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 207 | 20230727 | 170400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 208 | 20230727 | 170300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 209 | 20230727 | 170200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 210 | 20230727 | 170100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 211 | 20230727 | 170000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 212 | 20230727 | 165900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 4488 |
| 213 | 20230727 | 165800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 214 | 20230727 | 165700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 215 | 20230727 | 165600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 216 | 20230727 | 165500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 217 | 20230727 | 165400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 218 | 20230727 | 165300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 219 | 20230727 | 165200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 220 | 20230727 | 165100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 221 | 20230727 | 165000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 222 | 20230727 | 164900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 223 | 20230727 | 164800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 224 | 20230727 | 164700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 225 | 20230727 | 164600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 226 | 20230727 | 164500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 227 | 20230727 | 164400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 228 | 20230727 | 164300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 229 | 20230727 | 164200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 230 | 20230727 | 164100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 231 | 20230727 | 164000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 232 | 20230727 | 163900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 233 | 20230727 | 163800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 234 | 20230727 | 163700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 235 | 20230727 | 163600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 236 | 20230727 | 163500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 237 | 20230727 | 163400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 238 | 20230727 | 163300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 239 | 20230727 | 163200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 240 | 20230727 | 163100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 241 | 20230727 | 163000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 242 | 20230727 | 162900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 4488 |
| 243 | 20230727 | 162800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 244 | 20230727 | 162700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 245 | 20230727 | 162600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 246 | 20230727 | 162500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 247 | 20230727 | 162400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 248 | 20230727 | 162300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 249 | 20230727 | 162200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 250 | 20230727 | 162100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 251 | 20230727 | 162000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 252 | 20230727 | 161900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 253 | 20230727 | 161800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 254 | 20230727 | 161700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 255 | 20230727 | 161600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 256 | 20230727 | 161500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 257 | 20230727 | 161400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 258 | 20230727 | 161300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 259 | 20230727 | 161200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 260 | 20230727 | 161100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 261 | 20230727 | 161000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 262 | 20230727 | 160900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 263 | 20230727 | 160800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 264 | 20230727 | 160700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 265 | 20230727 | 160600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 266 | 20230727 | 160500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 267 | 20230727 | 160400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 268 | 20230727 | 160300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 269 | 20230727 | 160200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 270 | 20230727 | 160100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 271 | 20230727 | 160000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 272 | 20230727 | 155900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 4488 |
| 273 | 20230727 | 155800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 274 | 20230727 | 155700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 275 | 20230727 | 155600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 276 | 20230727 | 155500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 277 | 20230727 | 155400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 278 | 20230727 | 155300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 279 | 20230727 | 155200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 280 | 20230727 | 155100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 281 | 20230727 | 155000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 282 | 20230727 | 154900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 283 | 20230727 | 154800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 284 | 20230727 | 154700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 285 | 20230727 | 154600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 286 | 20230727 | 154500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 287 | 20230727 | 154400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 288 | 20230727 | 154300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 289 | 20230727 | 154200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 290 | 20230727 | 154100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 291 | 20230727 | 154000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 292 | 20230727 | 153900 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 293 | 20230727 | 153800 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 294 | 20230727 | 153700 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 295 | 20230727 | 153600 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 296 | 20230727 | 153500 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 297 | 20230727 | 153400 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 298 | 20230727 | 153300 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 299 | 20230727 | 153200 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 300 | 20230727 | 153100 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 301 | 20230727 | 153000 | 2200724950 | 9700 | 9700 | 9700 | 9700 | 4488 |
| 302 | 20230727 | 152900 | 2157191350 | 9730 | 9730 | 9730 | 9730 | 0 |
| 303 | 20230727 | 152800 | 2157191350 | 9730 | 9730 | 9730 | 9730 | 0 |
| 304 | 20230727 | 152700 | 2157191350 | 9730 | 9730 | 9730 | 9730 | 0 |
| 305 | 20230727 | 152600 | 2157191350 | 9730 | 9730 | 9730 | 9730 | 0 |
| 306 | 20230727 | 152500 | 2157191350 | 9730 | 9730 | 9730 | 9730 | 0 |
| 307 | 20230727 | 152400 | 2157191350 | 9730 | 9730 | 9730 | 9730 | 0 |
| 308 | 20230727 | 152300 | 2157191350 | 9730 | 9730 | 9730 | 9730 | 0 |
| 309 | 20230727 | 152200 | 2157191350 | 9730 | 9730 | 9730 | 9730 | 0 |
| 310 | 20230727 | 152100 | 2157191350 | 9730 | 9730 | 9730 | 9730 | 0 |
| 311 | 20230727 | 152000 | 2157191350 | 9730 | 9730 | 9730 | 9730 | 0 |
| 312 | 20230727 | 151900 | 2157191350 | 9730 | 9710 | 9730 | 9710 | 218 |
| 313 | 20230727 | 151800 | 2155073750 | 9730 | 9690 | 9730 | 9690 | 190 |
| 314 | 20230727 | 151700 | 2153226820 | 9690 | 9690 | 9710 | 9680 | 2422 |
| 315 | 20230727 | 151600 | 2129739420 | 9690 | 9690 | 9700 | 9670 | 507 |
| 316 | 20230727 | 151500 | 2124827950 | 9690 | 9690 | 9690 | 9690 | 0 |
| 317 | 20230727 | 151400 | 2124827950 | 9690 | 9710 | 9710 | 9690 | 386 |
| 318 | 20230727 | 151300 | 2121084040 | 9720 | 9710 | 9720 | 9700 | 190 |
| 319 | 20230727 | 151200 | 2119239520 | 9710 | 9710 | 9720 | 9700 | 719 |
| 320 | 20230727 | 151100 | 2112258160 | 9720 | 9740 | 9740 | 9720 | 382 |
| 321 | 20230727 | 151000 | 2108538920 | 9710 | 9700 | 9710 | 9700 | 1145 |
| 322 | 20230727 | 150900 | 2097429230 | 9700 | 9720 | 9720 | 9700 | 687 |
| 323 | 20230727 | 150800 | 2090760630 | 9710 | 9710 | 9710 | 9710 | 77 |
| 324 | 20230727 | 150700 | 2090012960 | 9710 | 9720 | 9720 | 9710 | 656 |
| 325 | 20230727 | 150600 | 2083643190 | 9720 | 9740 | 9740 | 9720 | 1529 |
| 326 | 20230727 | 150500 | 2068773940 | 9740 | 9740 | 9760 | 9740 | 172 |
| 327 | 20230727 | 150400 | 2067098640 | 9730 | 9750 | 9750 | 9730 | 931 |
| 328 | 20230727 | 150300 | 2058034180 | 9780 | 9780 | 9780 | 9780 | 0 |
| 329 | 20230727 | 150200 | 2058034180 | 9780 | 9780 | 9780 | 9780 | 0 |
| 330 | 20230727 | 150100 | 2058034180 | 9780 | 9780 | 9780 | 9780 | 12 |
| 331 | 20230727 | 150000 | 2057916820 | 9780 | 9780 | 9780 | 9780 | 1 |
| 332 | 20230727 | 145900 | 2057907040 | 9790 | 9790 | 9790 | 9790 | 0 |
| 333 | 20230727 | 145800 | 2057907040 | 9790 | 9740 | 9790 | 9740 | 2281 |
| 334 | 20230727 | 145700 | 2035594780 | 9740 | 9750 | 9770 | 9740 | 294 |
| 335 | 20230727 | 145600 | 2032730620 | 9750 | 9750 | 9750 | 9750 | 0 |
| 336 | 20230727 | 145500 | 2032730620 | 9750 | 9750 | 9750 | 9750 | 1 |
| 337 | 20230727 | 145400 | 2032720870 | 9750 | 9750 | 9750 | 9750 | 183 |
| 338 | 20230727 | 145300 | 2030936620 | 9750 | 9750 | 9750 | 9730 | 581 |
| 339 | 20230727 | 145200 | 2025279170 | 9750 | 9750 | 9750 | 9750 | 230 |
| 340 | 20230727 | 145100 | 2023036670 | 9780 | 9750 | 9780 | 9750 | 168 |
| 341 | 20230727 | 145000 | 2021398490 | 9750 | 9760 | 9760 | 9750 | 10 |
| 342 | 20230727 | 144900 | 2021300980 | 9750 | 9750 | 9750 | 9750 | 3 |
| 343 | 20230727 | 144800 | 2021271730 | 9770 | 9770 | 9770 | 9770 | 0 |
| 344 | 20230727 | 144700 | 2021271730 | 9770 | 9760 | 9770 | 9750 | 478 |
| 345 | 20230727 | 144600 | 2016604880 | 9760 | 9800 | 9800 | 9760 | 1625 |
| 346 | 20230727 | 144500 | 2000727530 | 9800 | 9800 | 9800 | 9800 | 283 |
| 347 | 20230727 | 144400 | 1997954130 | 9810 | 9810 | 9810 | 9810 | 1 |
| 348 | 20230727 | 144300 | 1997944320 | 9810 | 9810 | 9810 | 9810 | 98 |
| 349 | 20230727 | 144200 | 1996982940 | 9810 | 9810 | 9810 | 9810 | 50 |
| 350 | 20230727 | 144100 | 1996492440 | 9820 | 9820 | 9820 | 9820 | 9 |
| 351 | 20230727 | 144000 | 1996404060 | 9820 | 9810 | 9820 | 9810 | 38 |
| 352 | 20230727 | 143900 | 1996030930 | 9810 | 9810 | 9810 | 9810 | 4 |
| 353 | 20230727 | 143800 | 1995991690 | 9820 | 9820 | 9820 | 9820 | 37 |
| 354 | 20230727 | 143700 | 1995628350 | 9820 | 9820 | 9820 | 9820 | 34 |
| 355 | 20230727 | 143600 | 1995294470 | 9820 | 9820 | 9820 | 9820 | 22 |
| 356 | 20230727 | 143500 | 1995078430 | 9810 | 9800 | 9820 | 9800 | 342 |
| 357 | 20230727 | 143400 | 1991725710 | 9800 | 9810 | 9810 | 9800 | 770 |
| 358 | 20230727 | 143300 | 1984179180 | 9830 | 9830 | 9830 | 9830 | 1 |
| 359 | 20230727 | 143200 | 1984169350 | 9840 | 9840 | 9850 | 9840 | 321 |
| 360 | 20230727 | 143100 | 1981010690 | 9840 | 9840 | 9840 | 9840 | 1 |
| 361 | 20230727 | 143000 | 1981000850 | 9840 | 9840 | 9840 | 9840 | 29 |
| 362 | 20230727 | 142900 | 1980715490 | 9850 | 9850 | 9850 | 9850 | 0 |
| 363 | 20230727 | 142800 | 1980715490 | 9850 | 9850 | 9850 | 9850 | 0 |
| 364 | 20230727 | 142700 | 1980715490 | 9850 | 9850 | 9850 | 9850 | 0 |
| 365 | 20230727 | 142600 | 1980715490 | 9850 | 9850 | 9850 | 9850 | 3 |
| 366 | 20230727 | 142500 | 1980685940 | 9810 | 9810 | 9810 | 9810 | 269 |
| 367 | 20230727 | 142400 | 1978047050 | 9810 | 9810 | 9810 | 9810 | 2 |
| 368 | 20230727 | 142300 | 1978027430 | 9850 | 9850 | 9850 | 9850 | 0 |
| 369 | 20230727 | 142200 | 1978027430 | 9850 | 9850 | 9850 | 9850 | 0 |
| 370 | 20230727 | 142100 | 1978027430 | 9850 | 9850 | 9850 | 9850 | 0 |
| 371 | 20230727 | 142000 | 1978027430 | 9850 | 9810 | 9850 | 9810 | 500 |
| 372 | 20230727 | 141900 | 1973104480 | 9820 | 9800 | 9820 | 9800 | 63 |
| 373 | 20230727 | 141800 | 1972485940 | 9770 | 9770 | 9770 | 9770 | 0 |
| 374 | 20230727 | 141700 | 1972485940 | 9770 | 9770 | 9770 | 9770 | 32 |
| 375 | 20230727 | 141600 | 1972173300 | 9770 | 9780 | 9790 | 9770 | 570 |
| 376 | 20230727 | 141500 | 1966603750 | 9790 | 9790 | 9790 | 9790 | 87 |
| 377 | 20230727 | 141400 | 1965752020 | 9800 | 9800 | 9800 | 9800 | 34 |
| 378 | 20230727 | 141300 | 1965418820 | 9800 | 9800 | 9800 | 9800 | 99 |
| 379 | 20230727 | 141200 | 1964448620 | 9800 | 9790 | 9800 | 9790 | 157 |
| 380 | 20230727 | 141100 | 1962910590 | 9820 | 9820 | 9820 | 9820 | 0 |
| 381 | 20230727 | 141000 | 1962910590 | 9820 | 9810 | 9820 | 9810 | 120 |
| 382 | 20230727 | 140900 | 1961732350 | 9810 | 9810 | 9810 | 9810 | 3 |
| 383 | 20230727 | 140800 | 1961702920 | 9810 | 9810 | 9810 | 9780 | 202 |
| 384 | 20230727 | 140700 | 1959721330 | 9810 | 9810 | 9810 | 9810 | 2 |
| 385 | 20230727 | 140600 | 1959701710 | 9820 | 9780 | 9820 | 9780 | 261 |
| 386 | 20230727 | 140500 | 1957147230 | 9780 | 9790 | 9790 | 9780 | 286 |
| 387 | 20230727 | 140400 | 1954349850 | 9790 | 9790 | 9790 | 9790 | 0 |
| 388 | 20230727 | 140300 | 1954349850 | 9790 | 9790 | 9790 | 9790 | 152 |
| 389 | 20230727 | 140200 | 1952861770 | 9830 | 9790 | 9830 | 9790 | 11 |
| 390 | 20230727 | 140100 | 1952754040 | 9790 | 9800 | 9800 | 9790 | 97 |
| 391 | 20230727 | 140000 | 1951804400 | 9790 | 9790 | 9790 | 9790 | 0 |
| 392 | 20230727 | 135900 | 1951804400 | 9790 | 9790 | 9790 | 9790 | 0 |
| 393 | 20230727 | 135800 | 1951804400 | 9790 | 9790 | 9790 | 9790 | 138 |
| 394 | 20230727 | 135700 | 1950453380 | 9790 | 9790 | 9790 | 9790 | 60 |
| 395 | 20230727 | 135600 | 1949865980 | 9790 | 9790 | 9790 | 9790 | 100 |
| 396 | 20230727 | 135500 | 1948886980 | 9790 | 9790 | 9790 | 9790 | 183 |
| 397 | 20230727 | 135400 | 1947095410 | 9790 | 9790 | 9790 | 9790 | 0 |
| 398 | 20230727 | 135300 | 1947095410 | 9790 | 9790 | 9790 | 9790 | 0 |
| 399 | 20230727 | 135200 | 1947095410 | 9790 | 9790 | 9790 | 9790 | 8 |
| 400 | 20230727 | 135100 | 1947017090 | 9790 | 9840 | 9840 | 9790 | 5 |
| 401 | 20230727 | 135000 | 1946968090 | 9810 | 9820 | 9820 | 9810 | 965 |
| 402 | 20230727 | 134900 | 1937501380 | 9820 | 9820 | 9820 | 9820 | 384 |
| 403 | 20230727 | 134800 | 1933730500 | 9820 | 9820 | 9820 | 9810 | 116 |
| 404 | 20230727 | 134700 | 1932592380 | 9820 | 9820 | 9820 | 9820 | 0 |
| 405 | 20230727 | 134600 | 1932592380 | 9820 | 9820 | 9820 | 9820 | 80 |
| 406 | 20230727 | 134500 | 1931806780 | 9820 | 9820 | 9820 | 9820 | 239 |
| 407 | 20230727 | 134400 | 1929459800 | 9830 | 9830 | 9830 | 9830 | 11 |
| 408 | 20230727 | 134300 | 1929351670 | 9840 | 9840 | 9840 | 9840 | 0 |
| 409 | 20230727 | 134200 | 1929351670 | 9840 | 9840 | 9840 | 9840 | 0 |
| 410 | 20230727 | 134100 | 1929351670 | 9840 | 9810 | 9840 | 9810 | 120 |
| 411 | 20230727 | 134000 | 1928173870 | 9810 | 9820 | 9820 | 9810 | 144 |
| 412 | 20230727 | 133900 | 1926760960 | 9820 | 9820 | 9820 | 9820 | 222 |
| 413 | 20230727 | 133800 | 1924580920 | 9820 | 9820 | 9820 | 9820 | 11 |
| 414 | 20230727 | 133700 | 1924472900 | 9810 | 9810 | 9810 | 9810 | 1 |
| 415 | 20230727 | 133600 | 1924463090 | 9810 | 9820 | 9820 | 9810 | 229 |
| 416 | 20230727 | 133500 | 1922216470 | 9820 | 9820 | 9820 | 9820 | 190 |
| 417 | 20230727 | 133400 | 1920350670 | 9820 | 9830 | 9830 | 9820 | 355 |
| 418 | 20230727 | 133300 | 1916863210 | 9830 | 9830 | 9830 | 9830 | 40 |
| 419 | 20230727 | 133200 | 1916470010 | 9850 | 9850 | 9850 | 9850 | 50 |
| 420 | 20230727 | 133100 | 1915977510 | 9840 | 9840 | 9840 | 9840 | 10 |
| 421 | 20230727 | 133000 | 1915879110 | 9830 | 9830 | 9830 | 9830 | 25 |
| 422 | 20230727 | 132900 | 1915633360 | 9830 | 9830 | 9830 | 9830 | 22 |
| 423 | 20230727 | 132800 | 1915417100 | 9840 | 9840 | 9850 | 9840 | 505 |
| 424 | 20230727 | 132700 | 1910444800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 425 | 20230727 | 132600 | 1910444800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 426 | 20230727 | 132500 | 1910444800 | 9850 | 9850 | 9850 | 9850 | 46 |
| 427 | 20230727 | 132400 | 1909991700 | 9860 | 9860 | 9860 | 9860 | 0 |
| 428 | 20230727 | 132300 | 1909991700 | 9860 | 9860 | 9860 | 9860 | 5 |
| 429 | 20230727 | 132200 | 1909942400 | 9810 | 9810 | 9810 | 9810 | 0 |
| 430 | 20230727 | 132100 | 1909942400 | 9810 | 9820 | 9820 | 9810 | 1335 |
| 431 | 20230727 | 132000 | 1896843550 | 9860 | 9830 | 9860 | 9820 | 1080 |
| 432 | 20230727 | 131900 | 1886226750 | 9830 | 9830 | 9830 | 9830 | 715 |
| 433 | 20230727 | 131800 | 1879198300 | 9830 | 9830 | 9830 | 9830 | 20 |
| 434 | 20230727 | 131700 | 1879001700 | 9810 | 9810 | 9810 | 9810 | 0 |
| 435 | 20230727 | 131600 | 1879001700 | 9810 | 9810 | 9810 | 9810 | 0 |
| 436 | 20230727 | 131500 | 1879001700 | 9810 | 9810 | 9810 | 9810 | 86 |
| 437 | 20230727 | 131400 | 1878158040 | 9810 | 9810 | 9810 | 9810 | 0 |
| 438 | 20230727 | 131300 | 1878158040 | 9810 | 9810 | 9810 | 9810 | 107 |
| 439 | 20230727 | 131200 | 1877108370 | 9800 | 9800 | 9800 | 9800 | 0 |
| 440 | 20230727 | 131100 | 1877108370 | 9800 | 9800 | 9800 | 9800 | 254 |
| 441 | 20230727 | 131000 | 1874619170 | 9800 | 9850 | 9850 | 9800 | 1131 |
| 442 | 20230727 | 130900 | 1863496270 | 9840 | 9840 | 9840 | 9840 | 14 |
| 443 | 20230727 | 130800 | 1863358510 | 9840 | 9840 | 9840 | 9840 | 5 |
| 444 | 20230727 | 130700 | 1863309310 | 9850 | 9850 | 9850 | 9850 | 0 |
| 445 | 20230727 | 130600 | 1863309310 | 9850 | 9850 | 9850 | 9850 | 0 |
| 446 | 20230727 | 130500 | 1863309310 | 9850 | 9850 | 9850 | 9850 | 3 |
| 447 | 20230727 | 130400 | 1863279760 | 9850 | 9850 | 9850 | 9850 | 100 |
| 448 | 20230727 | 130300 | 1862294760 | 9850 | 9850 | 9850 | 9850 | 100 |
| 449 | 20230727 | 130200 | 1861309760 | 9850 | 9850 | 9850 | 9850 | 425 |
| 450 | 20230727 | 130100 | 1857123510 | 9850 | 9890 | 9890 | 9850 | 1045 |
| 451 | 20230727 | 130000 | 1846818430 | 9900 | 9900 | 9900 | 9900 | 0 |
| 452 | 20230727 | 125900 | 1846818430 | 9900 | 9900 | 9900 | 9900 | 1 |
| 453 | 20230727 | 125800 | 1846808530 | 9890 | 9890 | 9890 | 9890 | 0 |
| 454 | 20230727 | 125700 | 1846808530 | 9890 | 9890 | 9890 | 9890 | 0 |
| 455 | 20230727 | 125600 | 1846808530 | 9890 | 9890 | 9890 | 9890 | 52 |
| 456 | 20230727 | 125500 | 1846294250 | 9890 | 9890 | 9890 | 9890 | 0 |
| 457 | 20230727 | 125400 | 1846294250 | 9890 | 9870 | 9890 | 9870 | 479 |
| 458 | 20230727 | 125300 | 1841563410 | 9850 | 9850 | 9850 | 9850 | 0 |
| 459 | 20230727 | 125200 | 1841563410 | 9850 | 9860 | 9860 | 9850 | 97 |
| 460 | 20230727 | 125100 | 1840607950 | 9850 | 9850 | 9860 | 9850 | 56 |
| 461 | 20230727 | 125000 | 1840056300 | 9860 | 9860 | 9860 | 9860 | 500 |
| 462 | 20230727 | 124900 | 1835126300 | 9860 | 9870 | 9870 | 9860 | 500 |
| 463 | 20230727 | 124800 | 1830196120 | 9870 | 9870 | 9870 | 9870 | 100 |
| 464 | 20230727 | 124700 | 1829209120 | 9860 | 9860 | 9860 | 9860 | 20 |
| 465 | 20230727 | 124600 | 1829011920 | 9860 | 9880 | 9880 | 9860 | 7 |
| 466 | 20230727 | 124500 | 1828942850 | 9870 | 9860 | 9870 | 9860 | 21 |
| 467 | 20230727 | 124400 | 1828735780 | 9850 | 9870 | 9870 | 9850 | 83 |
| 468 | 20230727 | 124300 | 1827917910 | 9870 | 9870 | 9870 | 9870 | 0 |
| 469 | 20230727 | 124200 | 1827917910 | 9870 | 9870 | 9870 | 9870 | 0 |
| 470 | 20230727 | 124100 | 1827917910 | 9870 | 9870 | 9870 | 9870 | 0 |
| 471 | 20230727 | 124000 | 1827917910 | 9870 | 9870 | 9870 | 9870 | 0 |
| 472 | 20230727 | 123900 | 1827917910 | 9870 | 9870 | 9870 | 9870 | 31 |
| 473 | 20230727 | 123800 | 1827611940 | 9880 | 9880 | 9880 | 9880 | 17 |
| 474 | 20230727 | 123700 | 1827443980 | 9880 | 9880 | 9880 | 9880 | 24 |
| 475 | 20230727 | 123600 | 1827206860 | 9880 | 9880 | 9880 | 9880 | 0 |
| 476 | 20230727 | 123500 | 1827206860 | 9880 | 9900 | 9900 | 9880 | 212 |
| 477 | 20230727 | 123400 | 1825108080 | 9900 | 9910 | 9910 | 9900 | 3 |
| 478 | 20230727 | 123300 | 1825078360 | 9910 | 9910 | 9910 | 9910 | 2 |
| 479 | 20230727 | 123200 | 1825058540 | 9900 | 9890 | 9900 | 9890 | 1383 |
| 480 | 20230727 | 123100 | 1811368670 | 9900 | 9840 | 9900 | 9810 | 2485 |
| 481 | 20230727 | 123000 | 1786883120 | 9840 | 9820 | 9840 | 9820 | 762 |
| 482 | 20230727 | 122900 | 1779396200 | 9800 | 9800 | 9800 | 9800 | 0 |
| 483 | 20230727 | 122800 | 1779396200 | 9800 | 9800 | 9800 | 9800 | 12 |
| 484 | 20230727 | 122700 | 1779278600 | 9800 | 9800 | 9800 | 9800 | 0 |
| 485 | 20230727 | 122600 | 1779278600 | 9800 | 9800 | 9800 | 9800 | 542 |
| 486 | 20230727 | 122500 | 1773967000 | 9800 | 9800 | 9800 | 9800 | 531 |
| 487 | 20230727 | 122400 | 1768763200 | 9800 | 9790 | 9800 | 9790 | 85 |
| 488 | 20230727 | 122300 | 1767930990 | 9800 | 9800 | 9800 | 9800 | 53 |
| 489 | 20230727 | 122200 | 1767411590 | 9780 | 9780 | 9780 | 9780 | 98 |
| 490 | 20230727 | 122100 | 1766453150 | 9780 | 9780 | 9780 | 9780 | 0 |
| 491 | 20230727 | 122000 | 1766453150 | 9780 | 9790 | 9790 | 9780 | 307 |
| 492 | 20230727 | 121900 | 1763448520 | 9790 | 9790 | 9790 | 9790 | 1 |
| 493 | 20230727 | 121800 | 1763438730 | 9790 | 9780 | 9790 | 9780 | 82 |
| 494 | 20230727 | 121700 | 1762636450 | 9780 | 9780 | 9780 | 9780 | 15 |
| 495 | 20230727 | 121600 | 1762489750 | 9830 | 9780 | 9830 | 9780 | 766 |
| 496 | 20230727 | 121500 | 1754998220 | 9780 | 9780 | 9780 | 9780 | 100 |
| 497 | 20230727 | 121400 | 1754020220 | 9780 | 9780 | 9780 | 9780 | 97 |
| 498 | 20230727 | 121300 | 1753071560 | 9780 | 9800 | 9800 | 9780 | 2170 |
| 499 | 20230727 | 121200 | 1731829360 | 9800 | 9820 | 9820 | 9800 | 147 |
| 500 | 20230727 | 121100 | 1730388210 | 9840 | 9840 | 9840 | 9840 | 0 |
| 501 | 20230727 | 121000 | 1730388210 | 9840 | 9840 | 9840 | 9840 | 106 |
| 502 | 20230727 | 120900 | 1729345170 | 9840 | 9840 | 9840 | 9840 | 0 |
| 503 | 20230727 | 120800 | 1729345170 | 9840 | 9840 | 9840 | 9840 | 0 |
| 504 | 20230727 | 120700 | 1729345170 | 9840 | 9840 | 9840 | 9840 | 51 |
| 505 | 20230727 | 120600 | 1728843330 | 9800 | 9810 | 9810 | 9800 | 321 |
| 506 | 20230727 | 120500 | 1725697150 | 9810 | 9810 | 9810 | 9810 | 200 |
| 507 | 20230727 | 120400 | 1723735150 | 9800 | 9830 | 9830 | 9800 | 1934 |
| 508 | 20230727 | 120300 | 1704761080 | 9830 | 9840 | 9840 | 9830 | 156 |
| 509 | 20230727 | 120200 | 1703227540 | 9840 | 9870 | 9870 | 9840 | 508 |
| 510 | 20230727 | 120100 | 1698228590 | 9850 | 9850 | 9850 | 9840 | 620 |
| 511 | 20230727 | 120000 | 1692122590 | 9850 | 9850 | 9850 | 9850 | 0 |
| 512 | 20230727 | 115900 | 1692122590 | 9850 | 9850 | 9850 | 9850 | 0 |
| 513 | 20230727 | 115800 | 1692122590 | 9850 | 9850 | 9850 | 9850 | 20 |
| 514 | 20230727 | 115700 | 1691925590 | 9850 | 9850 | 9850 | 9850 | 0 |
| 515 | 20230727 | 115600 | 1691925590 | 9850 | 9850 | 9850 | 9850 | 10 |
| 516 | 20230727 | 115500 | 1691827090 | 9850 | 9840 | 9850 | 9840 | 11 |
| 517 | 20230727 | 115400 | 1691718750 | 9880 | 9860 | 9880 | 9860 | 5 |
| 518 | 20230727 | 115300 | 1691669380 | 9840 | 9840 | 9840 | 9840 | 7 |
| 519 | 20230727 | 115200 | 1691600500 | 9840 | 9880 | 9880 | 9840 | 196 |
| 520 | 20230727 | 115100 | 1689671490 | 9850 | 9850 | 9850 | 9850 | 10 |
| 521 | 20230727 | 115000 | 1689572990 | 9850 | 9850 | 9850 | 9850 | 0 |
| 522 | 20230727 | 114900 | 1689572990 | 9850 | 9840 | 9850 | 9840 | 6 |
| 523 | 20230727 | 114800 | 1689513900 | 9840 | 9840 | 9840 | 9840 | 10 |
| 524 | 20230727 | 114700 | 1689415500 | 9840 | 9840 | 9840 | 9840 | 310 |
| 525 | 20230727 | 114600 | 1686365100 | 9870 | 9870 | 9870 | 9870 | 5 |
| 526 | 20230727 | 114500 | 1686315750 | 9880 | 9880 | 9880 | 9880 | 1 |
| 527 | 20230727 | 114400 | 1686305870 | 9910 | 9910 | 9910 | 9910 | 73 |
| 528 | 20230727 | 114300 | 1685582440 | 9920 | 9910 | 9920 | 9910 | 37 |
| 529 | 20230727 | 114200 | 1685215670 | 9910 | 9910 | 9910 | 9910 | 73 |
| 530 | 20230727 | 114100 | 1684492240 | 9920 | 9880 | 9920 | 9880 | 91 |
| 531 | 20230727 | 114000 | 1683589560 | 9920 | 9920 | 9920 | 9920 | 90 |
| 532 | 20230727 | 113900 | 1682696760 | 9920 | 9920 | 9920 | 9920 | 0 |
| 533 | 20230727 | 113800 | 1682696760 | 9920 | 9920 | 9920 | 9920 | 0 |
| 534 | 20230727 | 113700 | 1682696760 | 9920 | 9930 | 9930 | 9920 | 412 |
| 535 | 20230727 | 113600 | 1678606180 | 9930 | 9920 | 9930 | 9920 | 51 |
| 536 | 20230727 | 113500 | 1678100250 | 9930 | 9930 | 9930 | 9930 | 0 |
| 537 | 20230727 | 113400 | 1678100250 | 9930 | 9930 | 9930 | 9930 | 20 |
| 538 | 20230727 | 113300 | 1677901650 | 9930 | 9900 | 9930 | 9890 | 189 |
| 539 | 20230727 | 113200 | 1676029350 | 9900 | 9900 | 9900 | 9900 | 0 |
| 540 | 20230727 | 113100 | 1676029350 | 9900 | 9900 | 9900 | 9890 | 23 |
| 541 | 20230727 | 113000 | 1675801670 | 9890 | 9880 | 9900 | 9880 | 1878 |
| 542 | 20230727 | 112900 | 1657216900 | 9880 | 9880 | 9880 | 9880 | 101 |
| 543 | 20230727 | 112800 | 1656219020 | 9850 | 9850 | 9850 | 9850 | 1000 |
| 544 | 20230727 | 112700 | 1646369020 | 9820 | 9830 | 9830 | 9820 | 150 |
| 545 | 20230727 | 112600 | 1644895970 | 9820 | 9820 | 9850 | 9820 | 66 |
| 546 | 20230727 | 112500 | 1644247820 | 9820 | 9820 | 9820 | 9820 | 49 |
| 547 | 20230727 | 112400 | 1643766640 | 9820 | 9840 | 9840 | 9820 | 23 |
| 548 | 20230727 | 112300 | 1643540760 | 9820 | 9860 | 9860 | 9820 | 169 |
| 549 | 20230727 | 112200 | 1641876950 | 9820 | 9840 | 9840 | 9820 | 272 |
| 550 | 20230727 | 112100 | 1639203910 | 9830 | 9830 | 9830 | 9830 | 21 |
| 551 | 20230727 | 112000 | 1638997480 | 9840 | 9840 | 9850 | 9840 | 901 |
| 552 | 20230727 | 111900 | 1630131410 | 9890 | 9890 | 9890 | 9890 | 0 |
| 553 | 20230727 | 111800 | 1630131410 | 9890 | 9890 | 9890 | 9890 | 0 |
| 554 | 20230727 | 111700 | 1630131410 | 9890 | 9890 | 9890 | 9890 | 0 |
| 555 | 20230727 | 111600 | 1630131410 | 9890 | 9890 | 9890 | 9890 | 0 |
| 556 | 20230727 | 111500 | 1630131410 | 9890 | 9850 | 9890 | 9850 | 254 |
| 557 | 20230727 | 111400 | 1627627590 | 9850 | 9860 | 9860 | 9850 | 105 |
| 558 | 20230727 | 111300 | 1626593220 | 9850 | 9850 | 9850 | 9840 | 298 |
| 559 | 20230727 | 111200 | 1623659920 | 9850 | 9850 | 9910 | 9850 | 396 |
| 560 | 20230727 | 111100 | 1619759260 | 9850 | 9880 | 9880 | 9850 | 918 |
| 561 | 20230727 | 111000 | 1610708330 | 9890 | 9880 | 9890 | 9880 | 31 |
| 562 | 20230727 | 110900 | 1610402040 | 9880 | 9900 | 9900 | 9880 | 76 |
| 563 | 20230727 | 110800 | 1609650580 | 9930 | 9930 | 9930 | 9930 | 0 |
| 564 | 20230727 | 110700 | 1609650580 | 9930 | 9890 | 9930 | 9890 | 137 |
| 565 | 20230727 | 110600 | 1608295610 | 9890 | 9890 | 9890 | 9890 | 143 |
| 566 | 20230727 | 110500 | 1606881340 | 9890 | 9920 | 9940 | 9890 | 229 |
| 567 | 20230727 | 110400 | 1604612920 | 9920 | 9930 | 9930 | 9920 | 99 |
| 568 | 20230727 | 110300 | 1603630550 | 9930 | 9940 | 9940 | 9930 | 401 |
| 569 | 20230727 | 110200 | 1599644940 | 9980 | 10000 | 10000 | 9940 | 447 |
| 570 | 20230727 | 110100 | 1595185480 | 10000 | 9990 | 10000 | 9990 | 740 |
| 571 | 20230727 | 110000 | 1587791180 | 9990 | 9970 | 9990 | 9960 | 1922 |
| 572 | 20230727 | 105900 | 1568623360 | 9960 | 9920 | 9960 | 9920 | 1853 |
| 573 | 20230727 | 105800 | 1550197580 | 9880 | 9880 | 9880 | 9880 | 7 |
| 574 | 20230727 | 105700 | 1550128420 | 9880 | 9930 | 9930 | 9880 | 15 |
| 575 | 20230727 | 105600 | 1549979830 | 9930 | 9920 | 9940 | 9920 | 197 |
| 576 | 20230727 | 105500 | 1548023750 | 9930 | 9850 | 9930 | 9850 | 626 |
| 577 | 20230727 | 105400 | 1541821650 | 9850 | 9890 | 9890 | 9850 | 153 |
| 578 | 20230727 | 105300 | 1540313330 | 9890 | 9900 | 9900 | 9890 | 5 |
| 579 | 20230727 | 105200 | 1540263860 | 9900 | 9900 | 9900 | 9900 | 83 |
| 580 | 20230727 | 105100 | 1539442160 | 9900 | 9900 | 9920 | 9900 | 472 |
| 581 | 20230727 | 105000 | 1534767270 | 9900 | 9850 | 9900 | 9850 | 547 |
| 582 | 20230727 | 104900 | 1529376480 | 9850 | 9900 | 9900 | 9850 | 2680 |
| 583 | 20230727 | 104800 | 1502942080 | 9900 | 9900 | 9910 | 9900 | 39 |
| 584 | 20230727 | 104700 | 1502555960 | 9910 | 9910 | 9910 | 9910 | 12 |
| 585 | 20230727 | 104600 | 1502437040 | 9910 | 9920 | 9920 | 9900 | 314 |
| 586 | 20230727 | 104500 | 1499326300 | 9920 | 9900 | 9920 | 9900 | 101 |
| 587 | 20230727 | 104400 | 1498324740 | 9900 | 9890 | 9900 | 9890 | 168 |
| 588 | 20230727 | 104300 | 1496662560 | 9890 | 9880 | 9890 | 9870 | 162 |
| 589 | 20230727 | 104200 | 1495063560 | 9880 | 9890 | 9900 | 9880 | 278 |
| 590 | 20230727 | 104100 | 1492314100 | 9890 | 9900 | 9900 | 9890 | 211 |
| 591 | 20230727 | 104000 | 1490225300 | 9900 | 9900 | 9900 | 9900 | 188 |
| 592 | 20230727 | 103900 | 1488364100 | 9890 | 9940 | 9940 | 9890 | 390 |
| 593 | 20230727 | 103800 | 1484499400 | 9950 | 9960 | 9980 | 9950 | 545 |
| 594 | 20230727 | 103700 | 1479072380 | 9960 | 9970 | 9970 | 9950 | 181 |
| 595 | 20230727 | 103600 | 1477269560 | 9960 | 9940 | 9980 | 9930 | 2183 |
| 596 | 20230727 | 103500 | 1455528030 | 9950 | 9950 | 9960 | 9950 | 2409 |
| 597 | 20230727 | 103400 | 1431556720 | 9950 | 9970 | 9970 | 9950 | 540 |
| 598 | 20230727 | 103300 | 1426180350 | 9980 | 9980 | 10000 | 9980 | 1559 |
| 599 | 20230727 | 103200 | 1410610530 | 9980 | 9990 | 9990 | 9950 | 800 |
| 600 | 20230727 | 103100 | 1402623070 | 9990 | 10000 | 10000 | 9990 | 729 |
| 601 | 20230727 | 103000 | 1395340340 | 10000 | 9980 | 10050 | 9960 | 8127 |
| 602 | 20230727 | 102900 | 1314072630 | 9970 | 10000 | 10000 | 9940 | 2142 |
| 603 | 20230727 | 102800 | 1292693380 | 10000 | 9950 | 10000 | 9950 | 5172 |
| 604 | 20230727 | 102700 | 1241054290 | 9940 | 9880 | 9940 | 9880 | 2048 |
| 605 | 20230727 | 102600 | 1220740810 | 9820 | 9840 | 9880 | 9820 | 591 |
| 606 | 20230727 | 102500 | 1214922360 | 9840 | 9870 | 9890 | 9840 | 4958 |
| 607 | 20230727 | 102400 | 1166021230 | 9870 | 9870 | 9880 | 9860 | 877 |
| 608 | 20230727 | 102300 | 1157365720 | 9870 | 9880 | 9880 | 9860 | 307 |
| 609 | 20230727 | 102200 | 1154334980 | 9880 | 9900 | 9900 | 9870 | 273 |
| 610 | 20230727 | 102100 | 1151638430 | 9900 | 9860 | 9910 | 9860 | 2126 |
| 611 | 20230727 | 102000 | 1130613440 | 9860 | 9850 | 9880 | 9850 | 1006 |
| 612 | 20230727 | 101900 | 1120682520 | 9840 | 9840 | 9860 | 9820 | 1859 |
| 613 | 20230727 | 101800 | 1102375060 | 9810 | 9780 | 9850 | 9780 | 3905 |
| 614 | 20230727 | 101700 | 1064020270 | 9770 | 9720 | 9770 | 9720 | 520 |
| 615 | 20230727 | 101600 | 1058951350 | 9720 | 9750 | 9750 | 9720 | 397 |
| 616 | 20230727 | 101500 | 1055082860 | 9750 | 9750 | 9770 | 9720 | 427 |
| 617 | 20230727 | 101400 | 1050915670 | 9770 | 9790 | 9830 | 9770 | 2082 |
| 618 | 20230727 | 101300 | 1030508720 | 9770 | 9740 | 9780 | 9740 | 1231 |
| 619 | 20230727 | 101200 | 1018489170 | 9720 | 9710 | 9750 | 9710 | 293 |
| 620 | 20230727 | 101100 | 1015643430 | 9760 | 9710 | 9760 | 9700 | 5155 |
| 621 | 20230727 | 101000 | 965466340 | 9700 | 9700 | 9730 | 9660 | 1059 |
| 622 | 20230727 | 100900 | 955175810 | 9720 | 9650 | 9730 | 9650 | 4461 |
| 623 | 20230727 | 100800 | 911928640 | 9660 | 9580 | 9680 | 9580 | 2128 |
| 624 | 20230727 | 100700 | 891366190 | 9630 | 9610 | 9630 | 9580 | 1164 |
| 625 | 20230727 | 100600 | 880167040 | 9630 | 9630 | 9630 | 9630 | 144 |
| 626 | 20230727 | 100500 | 878780320 | 9600 | 9660 | 9660 | 9600 | 1164 |
| 627 | 20230727 | 100400 | 867604940 | 9640 | 9660 | 9660 | 9640 | 256 |
| 628 | 20230727 | 100300 | 865132730 | 9660 | 9620 | 9660 | 9570 | 2688 |
| 629 | 20230727 | 100200 | 839300780 | 9620 | 9620 | 9620 | 9620 | 110 |
| 630 | 20230727 | 100100 | 838242580 | 9620 | 9610 | 9620 | 9610 | 1253 |
| 631 | 20230727 | 100000 | 826191220 | 9610 | 9580 | 9610 | 9580 | 3816 |
| 632 | 20230727 | 095900 | 789582200 | 9580 | 9570 | 9580 | 9570 | 29 |
| 633 | 20230727 | 095800 | 789304390 | 9570 | 9580 | 9580 | 9570 | 498 |
| 634 | 20230727 | 095700 | 784533560 | 9580 | 9550 | 9580 | 9550 | 348 |
| 635 | 20230727 | 095600 | 781202940 | 9560 | 9500 | 9560 | 9500 | 6166 |
| 636 | 20230727 | 095500 | 722415480 | 9500 | 9500 | 9500 | 9500 | 50 |
| 637 | 20230727 | 095400 | 721940480 | 9500 | 9510 | 9520 | 9500 | 396 |
| 638 | 20230727 | 095300 | 718176860 | 9510 | 9510 | 9510 | 9510 | 1 |
| 639 | 20230727 | 095200 | 718167350 | 9510 | 9510 | 9510 | 9510 | 0 |
| 640 | 20230727 | 095100 | 718167350 | 9510 | 9520 | 9520 | 9510 | 572 |
| 641 | 20230727 | 095000 | 712722530 | 9520 | 9520 | 9520 | 9520 | 0 |
| 642 | 20230727 | 094900 | 712722530 | 9520 | 9500 | 9520 | 9500 | 659 |
| 643 | 20230727 | 094800 | 706449690 | 9510 | 9470 | 9510 | 9470 | 1110 |
| 644 | 20230727 | 094700 | 695912290 | 9470 | 9470 | 9470 | 9470 | 952 |
| 645 | 20230727 | 094600 | 686896850 | 9470 | 9470 | 9470 | 9470 | 0 |
| 646 | 20230727 | 094500 | 686896850 | 9470 | 9520 | 9520 | 9470 | 101 |
| 647 | 20230727 | 094400 | 685936330 | 9520 | 9520 | 9520 | 9520 | 291 |
| 648 | 20230727 | 094300 | 683166010 | 9520 | 9520 | 9520 | 9520 | 1369 |
| 649 | 20230727 | 094200 | 670133130 | 9500 | 9490 | 9510 | 9490 | 1243 |
| 650 | 20230727 | 094100 | 658323600 | 9500 | 9470 | 9510 | 9420 | 4397 |
| 651 | 20230727 | 094000 | 616581300 | 9420 | 9460 | 9460 | 9400 | 2355 |
| 652 | 20230727 | 093900 | 594368360 | 9450 | 9470 | 9480 | 9450 | 259 |
| 653 | 20230727 | 093800 | 591920600 | 9470 | 9420 | 9470 | 9420 | 2061 |
| 654 | 20230727 | 093700 | 572427670 | 9420 | 9440 | 9440 | 9410 | 328 |
| 655 | 20230727 | 093600 | 569338070 | 9400 | 9430 | 9440 | 9400 | 904 |
| 656 | 20230727 | 093500 | 560829730 | 9450 | 9450 | 9450 | 9430 | 710 |
| 657 | 20230727 | 093400 | 554126230 | 9400 | 9400 | 9400 | 9400 | 0 |
| 658 | 20230727 | 093300 | 554126230 | 9400 | 9410 | 9410 | 9400 | 240 |
| 659 | 20230727 | 093200 | 551867840 | 9440 | 9440 | 9440 | 9440 | 977 |
| 660 | 20230727 | 093100 | 542644960 | 9440 | 9410 | 9440 | 9400 | 523 |
| 661 | 20230727 | 093000 | 537724410 | 9400 | 9450 | 9450 | 9400 | 505 |
| 662 | 20230727 | 092900 | 532964150 | 9450 | 9450 | 9460 | 9450 | 501 |
| 663 | 20230727 | 092800 | 528229690 | 9470 | 9470 | 9470 | 9430 | 462 |
| 664 | 20230727 | 092700 | 523856350 | 9470 | 9450 | 9470 | 9450 | 552 |
| 665 | 20230727 | 092600 | 518635950 | 9440 | 9380 | 9440 | 9380 | 969 |
| 666 | 20230727 | 092500 | 509510600 | 9370 | 9370 | 9370 | 9370 | 682 |
| 667 | 20230727 | 092400 | 503120260 | 9370 | 9390 | 9440 | 9370 | 1385 |
| 668 | 20230727 | 092300 | 490107950 | 9390 | 9390 | 9390 | 9390 | 21 |
| 669 | 20230727 | 092200 | 489910760 | 9400 | 9430 | 9430 | 9400 | 899 |
| 670 | 20230727 | 092100 | 481457860 | 9430 | 9440 | 9450 | 9430 | 177 |
| 671 | 20230727 | 092000 | 479787090 | 9440 | 9440 | 9440 | 9440 | 475 |
| 672 | 20230727 | 091900 | 475303090 | 9440 | 9460 | 9480 | 9400 | 2141 |
| 673 | 20230727 | 091800 | 455091990 | 9450 | 9410 | 9450 | 9410 | 3291 |
| 674 | 20230727 | 091700 | 424070000 | 9400 | 9380 | 9400 | 9380 | 1378 |
| 675 | 20230727 | 091600 | 411126190 | 9380 | 9330 | 9380 | 9330 | 378 |
| 676 | 20230727 | 091500 | 407593800 | 9350 | 9260 | 9350 | 9240 | 2005 |
| 677 | 20230727 | 091400 | 388902240 | 9260 | 9270 | 9270 | 9260 | 291 |
| 678 | 20230727 | 091300 | 386207080 | 9270 | 9290 | 9310 | 9270 | 678 |
| 679 | 20230727 | 091200 | 379912480 | 9290 | 9310 | 9310 | 9290 | 170 |
| 680 | 20230727 | 091100 | 378332740 | 9290 | 9330 | 9370 | 9290 | 1932 |
| 681 | 20230727 | 091000 | 360330410 | 9370 | 9350 | 9380 | 9330 | 1535 |
| 682 | 20230727 | 090900 | 345997820 | 9340 | 9380 | 9380 | 9340 | 1080 |
| 683 | 20230727 | 090800 | 335880540 | 9380 | 9450 | 9470 | 9370 | 5065 |
| 684 | 20230727 | 090700 | 288161710 | 9470 | 9530 | 9600 | 9440 | 8165 |
| 685 | 20230727 | 090600 | 210455010 | 9550 | 9440 | 9550 | 9420 | 4205 |
| 686 | 20230727 | 090500 | 170645310 | 9450 | 9390 | 9450 | 9390 | 4717 |
| 687 | 20230727 | 090400 | 126261390 | 9390 | 9330 | 9390 | 9330 | 3141 |
| 688 | 20230727 | 090300 | 96837490 | 9360 | 9380 | 9380 | 9310 | 1974 |
| 689 | 20230727 | 090200 | 78395630 | 9380 | 9360 | 9400 | 9310 | 3154 |
| 690 | 20230727 | 090100 | 48805730 | 9360 | 9280 | 9360 | 9210 | 2754 |
| 691 | 20230727 | 090000 | 23171560 | 9280 | 9190 | 9280 | 9190 | 2021 |