36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 201800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 2938 |
| 3 | 20230727 | 201700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 4 | 20230727 | 201600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 5 | 20230727 | 201500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 6 | 20230727 | 201400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 7 | 20230727 | 201300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 8 | 20230727 | 201200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 9 | 20230727 | 201100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 10 | 20230727 | 201000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 11 | 20230727 | 200900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 12 | 20230727 | 200800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 13 | 20230727 | 200700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 14 | 20230727 | 200600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 15 | 20230727 | 200500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 16 | 20230727 | 200400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 17 | 20230727 | 200300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 18 | 20230727 | 200200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 19 | 20230727 | 200100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 20 | 20230727 | 200000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 21 | 20230727 | 195900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 22 | 20230727 | 195800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 23 | 20230727 | 195700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 24 | 20230727 | 195600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 25 | 20230727 | 195500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 26 | 20230727 | 195400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 27 | 20230727 | 195300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 28 | 20230727 | 195200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 29 | 20230727 | 195100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 30 | 20230727 | 195000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 31 | 20230727 | 194900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 32 | 20230727 | 194800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 2938 |
| 33 | 20230727 | 194700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 34 | 20230727 | 194600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 35 | 20230727 | 194500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 36 | 20230727 | 194400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 37 | 20230727 | 194300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 38 | 20230727 | 194200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 39 | 20230727 | 194100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 40 | 20230727 | 194000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 41 | 20230727 | 193900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 42 | 20230727 | 193800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 43 | 20230727 | 193700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 44 | 20230727 | 193600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 45 | 20230727 | 193500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 46 | 20230727 | 193400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 47 | 20230727 | 193300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 48 | 20230727 | 193200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 49 | 20230727 | 193100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 50 | 20230727 | 193000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 51 | 20230727 | 192900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 52 | 20230727 | 192800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 53 | 20230727 | 192700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 54 | 20230727 | 192600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 55 | 20230727 | 192500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 56 | 20230727 | 192400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 57 | 20230727 | 192300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 58 | 20230727 | 192200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 59 | 20230727 | 192100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 60 | 20230727 | 192000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 61 | 20230727 | 191900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 62 | 20230727 | 191800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 2938 |
| 63 | 20230727 | 191700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 64 | 20230727 | 191600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 65 | 20230727 | 191500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 66 | 20230727 | 191400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 67 | 20230727 | 191300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 68 | 20230727 | 191200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 69 | 20230727 | 191100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 70 | 20230727 | 191000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 71 | 20230727 | 190900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 72 | 20230727 | 190800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 73 | 20230727 | 190700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 74 | 20230727 | 190600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 75 | 20230727 | 190500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 76 | 20230727 | 190400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 77 | 20230727 | 190300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 78 | 20230727 | 190200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 79 | 20230727 | 190100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 80 | 20230727 | 190000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 81 | 20230727 | 185900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 82 | 20230727 | 185800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 83 | 20230727 | 185700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 84 | 20230727 | 185600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 85 | 20230727 | 185500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 86 | 20230727 | 185400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 87 | 20230727 | 185300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 88 | 20230727 | 185200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 89 | 20230727 | 185100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 90 | 20230727 | 185000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 91 | 20230727 | 184900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 92 | 20230727 | 184800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 2938 |
| 93 | 20230727 | 184700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 94 | 20230727 | 184600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 95 | 20230727 | 184500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 96 | 20230727 | 184400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 97 | 20230727 | 184300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 98 | 20230727 | 184200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 99 | 20230727 | 184100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 100 | 20230727 | 184000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 101 | 20230727 | 183900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 102 | 20230727 | 183800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 103 | 20230727 | 183700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 104 | 20230727 | 183600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 105 | 20230727 | 183500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 106 | 20230727 | 183400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 107 | 20230727 | 183300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 108 | 20230727 | 183200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 109 | 20230727 | 183100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 110 | 20230727 | 183000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 111 | 20230727 | 182900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 112 | 20230727 | 182800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 113 | 20230727 | 182700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 114 | 20230727 | 182600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 115 | 20230727 | 182500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 116 | 20230727 | 182400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 117 | 20230727 | 182300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 118 | 20230727 | 182200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 119 | 20230727 | 182100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 120 | 20230727 | 182000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 121 | 20230727 | 181900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 122 | 20230727 | 181800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 2938 |
| 123 | 20230727 | 181700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 124 | 20230727 | 181600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 125 | 20230727 | 181500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 126 | 20230727 | 181400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 127 | 20230727 | 181300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 128 | 20230727 | 181200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 129 | 20230727 | 181100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 130 | 20230727 | 181000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 131 | 20230727 | 180900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 132 | 20230727 | 180800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 133 | 20230727 | 180700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 134 | 20230727 | 180600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 135 | 20230727 | 180500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 136 | 20230727 | 180400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 137 | 20230727 | 180300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 138 | 20230727 | 180200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 139 | 20230727 | 180100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 140 | 20230727 | 180000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 141 | 20230727 | 175900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 142 | 20230727 | 175800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 143 | 20230727 | 175700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 144 | 20230727 | 175600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 145 | 20230727 | 175500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 146 | 20230727 | 175400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 147 | 20230727 | 175300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 148 | 20230727 | 175200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 149 | 20230727 | 175100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 150 | 20230727 | 175000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 151 | 20230727 | 174900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 152 | 20230727 | 174800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 2938 |
| 153 | 20230727 | 174700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 154 | 20230727 | 174600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 155 | 20230727 | 174500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 156 | 20230727 | 174400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 157 | 20230727 | 174300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 158 | 20230727 | 174200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 159 | 20230727 | 174100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 160 | 20230727 | 174000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 161 | 20230727 | 173900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 162 | 20230727 | 173800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 163 | 20230727 | 173700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 164 | 20230727 | 173600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 165 | 20230727 | 173500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 166 | 20230727 | 173400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 167 | 20230727 | 173300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 168 | 20230727 | 173200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 169 | 20230727 | 173100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 170 | 20230727 | 173000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 171 | 20230727 | 172900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 172 | 20230727 | 172800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 173 | 20230727 | 172700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 174 | 20230727 | 172600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 175 | 20230727 | 172500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 176 | 20230727 | 172400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 177 | 20230727 | 172300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 178 | 20230727 | 172200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 179 | 20230727 | 172100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 180 | 20230727 | 172000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 181 | 20230727 | 171900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 182 | 20230727 | 171800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 2938 |
| 183 | 20230727 | 171700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 184 | 20230727 | 171600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 185 | 20230727 | 171500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 186 | 20230727 | 171400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 187 | 20230727 | 171300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 188 | 20230727 | 171200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 189 | 20230727 | 171100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 190 | 20230727 | 171000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 191 | 20230727 | 170900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 192 | 20230727 | 170800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 193 | 20230727 | 170700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 194 | 20230727 | 170600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 195 | 20230727 | 170500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 196 | 20230727 | 170400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 197 | 20230727 | 170300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 198 | 20230727 | 170200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 199 | 20230727 | 170100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 200 | 20230727 | 170000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 201 | 20230727 | 165900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 202 | 20230727 | 165800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 203 | 20230727 | 165700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 204 | 20230727 | 165600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 205 | 20230727 | 165500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 206 | 20230727 | 165400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 207 | 20230727 | 165300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 208 | 20230727 | 165200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 209 | 20230727 | 165100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 210 | 20230727 | 165000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 211 | 20230727 | 164900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 212 | 20230727 | 164800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 2938 |
| 213 | 20230727 | 164700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 214 | 20230727 | 164600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 215 | 20230727 | 164500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 216 | 20230727 | 164400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 217 | 20230727 | 164300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 218 | 20230727 | 164200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 219 | 20230727 | 164100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 220 | 20230727 | 164000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 221 | 20230727 | 163900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 222 | 20230727 | 163800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 223 | 20230727 | 163700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 224 | 20230727 | 163600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 225 | 20230727 | 163500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 226 | 20230727 | 163400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 227 | 20230727 | 163300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 228 | 20230727 | 163200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 229 | 20230727 | 163100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 230 | 20230727 | 163000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 231 | 20230727 | 162900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 232 | 20230727 | 162800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 233 | 20230727 | 162700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 234 | 20230727 | 162600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 235 | 20230727 | 162500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 236 | 20230727 | 162400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 237 | 20230727 | 162300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 238 | 20230727 | 162200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 239 | 20230727 | 162100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 240 | 20230727 | 162000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 241 | 20230727 | 161900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 242 | 20230727 | 161800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 2938 |
| 243 | 20230727 | 161700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 244 | 20230727 | 161600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 245 | 20230727 | 161500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 246 | 20230727 | 161400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 247 | 20230727 | 161300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 248 | 20230727 | 161200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 249 | 20230727 | 161100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 250 | 20230727 | 161000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 251 | 20230727 | 160900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 252 | 20230727 | 160800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 253 | 20230727 | 160700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 254 | 20230727 | 160600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 255 | 20230727 | 160500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 256 | 20230727 | 160400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 257 | 20230727 | 160300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 258 | 20230727 | 160200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 259 | 20230727 | 160100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 260 | 20230727 | 160000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 261 | 20230727 | 155900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 262 | 20230727 | 155800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 263 | 20230727 | 155700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 264 | 20230727 | 155600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 265 | 20230727 | 155500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 266 | 20230727 | 155400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 267 | 20230727 | 155300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 268 | 20230727 | 155200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 269 | 20230727 | 155100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 270 | 20230727 | 155000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 271 | 20230727 | 154900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 272 | 20230727 | 154800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 2938 |
| 273 | 20230727 | 154700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 274 | 20230727 | 154600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 275 | 20230727 | 154500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 276 | 20230727 | 154400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 277 | 20230727 | 154300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 278 | 20230727 | 154200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 279 | 20230727 | 154100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 280 | 20230727 | 154000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 281 | 20230727 | 153900 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 282 | 20230727 | 153800 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 283 | 20230727 | 153700 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 284 | 20230727 | 153600 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 285 | 20230727 | 153500 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 286 | 20230727 | 153400 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 287 | 20230727 | 153300 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 288 | 20230727 | 153200 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 289 | 20230727 | 153100 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 290 | 20230727 | 153000 | 3440421740 | 13840 | 13840 | 13840 | 13840 | 2938 |
| 291 | 20230727 | 152900 | 3399759820 | 13840 | 13840 | 13840 | 13840 | 0 |
| 292 | 20230727 | 152800 | 3399759820 | 13840 | 13840 | 13840 | 13840 | 0 |
| 293 | 20230727 | 152700 | 3399759820 | 13840 | 13840 | 13840 | 13840 | 0 |
| 294 | 20230727 | 152600 | 3399759820 | 13840 | 13840 | 13840 | 13840 | 0 |
| 295 | 20230727 | 152500 | 3399759820 | 13840 | 13840 | 13840 | 13840 | 0 |
| 296 | 20230727 | 152400 | 3399759820 | 13840 | 13840 | 13840 | 13840 | 0 |
| 297 | 20230727 | 152300 | 3399759820 | 13840 | 13840 | 13840 | 13840 | 0 |
| 298 | 20230727 | 152200 | 3399759820 | 13840 | 13840 | 13840 | 13840 | 0 |
| 299 | 20230727 | 152100 | 3399759820 | 13840 | 13840 | 13840 | 13840 | 0 |
| 300 | 20230727 | 152000 | 3399759820 | 13840 | 13840 | 13840 | 13840 | 0 |
| 301 | 20230727 | 151900 | 3399759820 | 13840 | 13830 | 13840 | 13830 | 86 |
| 302 | 20230727 | 151800 | 3398570180 | 13820 | 13870 | 13870 | 13820 | 1186 |
| 303 | 20230727 | 151700 | 3382151760 | 13840 | 13840 | 13840 | 13830 | 381 |
| 304 | 20230727 | 151600 | 3376880810 | 13840 | 13830 | 13840 | 13830 | 124 |
| 305 | 20230727 | 151500 | 3375165880 | 13890 | 13810 | 13890 | 13810 | 597 |
| 306 | 20230727 | 151400 | 3366904590 | 13790 | 13830 | 13870 | 13790 | 429 |
| 307 | 20230727 | 151300 | 3360966050 | 13820 | 13810 | 13890 | 13810 | 3263 |
| 308 | 20230727 | 151200 | 3315856130 | 13810 | 13810 | 13830 | 13790 | 1227 |
| 309 | 20230727 | 151100 | 3298911280 | 13790 | 13790 | 13790 | 13790 | 133 |
| 310 | 20230727 | 151000 | 3297077210 | 13770 | 13830 | 13890 | 13770 | 381 |
| 311 | 20230727 | 150900 | 3291815360 | 13830 | 13770 | 13890 | 13770 | 2317 |
| 312 | 20230727 | 150800 | 3259827340 | 13730 | 13720 | 13800 | 13720 | 731 |
| 313 | 20230727 | 150700 | 3249760270 | 13720 | 13830 | 13830 | 13700 | 842 |
| 314 | 20230727 | 150600 | 3238142450 | 13830 | 13730 | 13830 | 13700 | 2819 |
| 315 | 20230727 | 150500 | 3199316240 | 13700 | 13690 | 13730 | 13690 | 453 |
| 316 | 20230727 | 150400 | 3193103800 | 13680 | 13740 | 13740 | 13680 | 1292 |
| 317 | 20230727 | 150300 | 3175390070 | 13730 | 13700 | 13750 | 13700 | 428 |
| 318 | 20230727 | 150200 | 3169518990 | 13730 | 13710 | 13730 | 13700 | 3436 |
| 319 | 20230727 | 150100 | 3122349810 | 13710 | 13700 | 13720 | 13700 | 135 |
| 320 | 20230727 | 150000 | 3120498960 | 13710 | 13740 | 13770 | 13710 | 1530 |
| 321 | 20230727 | 145900 | 3099496100 | 13730 | 13780 | 13780 | 13730 | 165 |
| 322 | 20230727 | 145800 | 3097228430 | 13790 | 13790 | 13790 | 13780 | 101 |
| 323 | 20230727 | 145700 | 3095835650 | 13800 | 13800 | 13810 | 13800 | 46 |
| 324 | 20230727 | 145600 | 3095200750 | 13800 | 13730 | 13810 | 13720 | 697 |
| 325 | 20230727 | 145500 | 3085609510 | 13730 | 13740 | 13740 | 13710 | 284 |
| 326 | 20230727 | 145400 | 3081711490 | 13740 | 13730 | 13740 | 13730 | 144 |
| 327 | 20230727 | 145300 | 3079734160 | 13760 | 13750 | 13760 | 13690 | 2292 |
| 328 | 20230727 | 145200 | 3048300760 | 13760 | 13800 | 13800 | 13760 | 157 |
| 329 | 20230727 | 145100 | 3046138590 | 13800 | 13720 | 13800 | 13720 | 288 |
| 330 | 20230727 | 145000 | 3042174030 | 13820 | 13760 | 13820 | 13720 | 926 |
| 331 | 20230727 | 144900 | 3029432000 | 13760 | 13770 | 13770 | 13760 | 1163 |
| 332 | 20230727 | 144800 | 3013428710 | 13760 | 13740 | 13770 | 13740 | 534 |
| 333 | 20230727 | 144700 | 3006085460 | 13760 | 13760 | 13760 | 13750 | 202 |
| 334 | 20230727 | 144600 | 3003307140 | 13800 | 13770 | 13800 | 13770 | 267 |
| 335 | 20230727 | 144500 | 2999626230 | 13760 | 13760 | 13880 | 13760 | 1755 |
| 336 | 20230727 | 144400 | 2975390210 | 13760 | 13750 | 13800 | 13750 | 163 |
| 337 | 20230727 | 144300 | 2973147350 | 13770 | 13750 | 13770 | 13750 | 1534 |
| 338 | 20230727 | 144200 | 2952027010 | 13750 | 13770 | 13770 | 13750 | 707 |
| 339 | 20230727 | 144100 | 2942297050 | 13770 | 13760 | 13770 | 13760 | 464 |
| 340 | 20230727 | 144000 | 2935912310 | 13750 | 13780 | 13780 | 13750 | 1036 |
| 341 | 20230727 | 143900 | 2921643870 | 13780 | 13780 | 13780 | 13780 | 122 |
| 342 | 20230727 | 143800 | 2919962710 | 13790 | 13790 | 13790 | 13790 | 151 |
| 343 | 20230727 | 143700 | 2917880420 | 13800 | 13790 | 13800 | 13790 | 297 |
| 344 | 20230727 | 143600 | 2913783050 | 13790 | 13790 | 13790 | 13790 | 274 |
| 345 | 20230727 | 143500 | 2910004590 | 13790 | 13790 | 13790 | 13790 | 122 |
| 346 | 20230727 | 143400 | 2908322210 | 13790 | 13790 | 13790 | 13790 | 122 |
| 347 | 20230727 | 143300 | 2906639830 | 13800 | 13800 | 13800 | 13800 | 69 |
| 348 | 20230727 | 143200 | 2905687630 | 13810 | 13810 | 13810 | 13810 | 168 |
| 349 | 20230727 | 143100 | 2903367550 | 13810 | 13810 | 13810 | 13810 | 274 |
| 350 | 20230727 | 143000 | 2899583610 | 13820 | 13820 | 13820 | 13810 | 182 |
| 351 | 20230727 | 142900 | 2897069590 | 13820 | 13770 | 13830 | 13770 | 672 |
| 352 | 20230727 | 142800 | 2887802040 | 13770 | 13780 | 13780 | 13770 | 354 |
| 353 | 20230727 | 142700 | 2882926410 | 13770 | 13780 | 13790 | 13770 | 1803 |
| 354 | 20230727 | 142600 | 2858083250 | 13780 | 13820 | 13820 | 13780 | 201 |
| 355 | 20230727 | 142500 | 2855311930 | 13810 | 13830 | 13830 | 13800 | 180 |
| 356 | 20230727 | 142400 | 2852826250 | 13830 | 13820 | 13830 | 13820 | 138 |
| 357 | 20230727 | 142300 | 2850918780 | 13820 | 13790 | 13830 | 13780 | 484 |
| 358 | 20230727 | 142200 | 2844234020 | 13790 | 13820 | 13820 | 13790 | 70 |
| 359 | 20230727 | 142100 | 2843268690 | 13820 | 13790 | 13820 | 13790 | 202 |
| 360 | 20230727 | 142000 | 2840482660 | 13790 | 13800 | 13800 | 13780 | 140 |
| 361 | 20230727 | 141900 | 2838552110 | 13780 | 13790 | 13790 | 13770 | 898 |
| 362 | 20230727 | 141800 | 2826178020 | 13790 | 13800 | 13810 | 13790 | 218 |
| 363 | 20230727 | 141700 | 2823171120 | 13800 | 13810 | 13810 | 13800 | 95 |
| 364 | 20230727 | 141600 | 2821860000 | 13800 | 13800 | 13820 | 13800 | 225 |
| 365 | 20230727 | 141500 | 2818754790 | 13800 | 13820 | 13820 | 13800 | 228 |
| 366 | 20230727 | 141400 | 2815607670 | 13820 | 13830 | 13830 | 13820 | 42 |
| 367 | 20230727 | 141300 | 2815026920 | 13840 | 13800 | 13840 | 13790 | 272 |
| 368 | 20230727 | 141200 | 2811272360 | 13780 | 13770 | 13800 | 13770 | 865 |
| 369 | 20230727 | 141100 | 2799353360 | 13770 | 13780 | 13780 | 13770 | 594 |
| 370 | 20230727 | 141000 | 2791171510 | 13780 | 13780 | 13800 | 13780 | 285 |
| 371 | 20230727 | 140900 | 2787244150 | 13780 | 13810 | 13810 | 13780 | 46 |
| 372 | 20230727 | 140800 | 2786609460 | 13800 | 13770 | 13800 | 13770 | 258 |
| 373 | 20230727 | 140700 | 2783054930 | 13770 | 13780 | 13820 | 13770 | 447 |
| 374 | 20230727 | 140600 | 2776897130 | 13770 | 13760 | 13770 | 13760 | 151 |
| 375 | 20230727 | 140500 | 2774818150 | 13760 | 13840 | 13840 | 13750 | 1745 |
| 376 | 20230727 | 140400 | 2750780310 | 13840 | 13850 | 13850 | 13840 | 45 |
| 377 | 20230727 | 140300 | 2750157420 | 13840 | 13870 | 13870 | 13830 | 1061 |
| 378 | 20230727 | 140200 | 2735459640 | 13870 | 13890 | 13890 | 13860 | 823 |
| 379 | 20230727 | 140100 | 2724044130 | 13900 | 13900 | 13900 | 13900 | 6 |
| 380 | 20230727 | 140000 | 2723960730 | 13930 | 13900 | 13930 | 13900 | 262 |
| 381 | 20230727 | 135900 | 2720316870 | 13900 | 13890 | 13900 | 13890 | 336 |
| 382 | 20230727 | 135800 | 2715649400 | 13910 | 13910 | 13910 | 13910 | 6 |
| 383 | 20230727 | 135700 | 2715565940 | 13910 | 13910 | 13910 | 13910 | 127 |
| 384 | 20230727 | 135600 | 2713799370 | 13950 | 13950 | 13950 | 13950 | 140 |
| 385 | 20230727 | 135500 | 2711846370 | 13880 | 13880 | 13880 | 13880 | 0 |
| 386 | 20230727 | 135400 | 2711846370 | 13880 | 13880 | 13880 | 13880 | 0 |
| 387 | 20230727 | 135300 | 2711846370 | 13880 | 13900 | 13900 | 13860 | 1146 |
| 388 | 20230727 | 135200 | 2695929520 | 13900 | 13890 | 13900 | 13890 | 300 |
| 389 | 20230727 | 135100 | 2691761190 | 13890 | 13950 | 13950 | 13880 | 1417 |
| 390 | 20230727 | 135000 | 2672062180 | 13960 | 13960 | 13960 | 13960 | 43 |
| 391 | 20230727 | 134900 | 2671461900 | 13950 | 13950 | 13950 | 13950 | 128 |
| 392 | 20230727 | 134800 | 2669676300 | 13940 | 13940 | 13940 | 13940 | 1 |
| 393 | 20230727 | 134700 | 2669662360 | 13950 | 13950 | 13950 | 13950 | 165 |
| 394 | 20230727 | 134600 | 2667360610 | 13950 | 14000 | 14000 | 13950 | 67 |
| 395 | 20230727 | 134500 | 2666424470 | 14000 | 13990 | 14020 | 13990 | 269 |
| 396 | 20230727 | 134400 | 2662660880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 397 | 20230727 | 134300 | 2662660880 | 13980 | 13980 | 13980 | 13980 | 3 |
| 398 | 20230727 | 134200 | 2662618940 | 13970 | 13970 | 13970 | 13970 | 0 |
| 399 | 20230727 | 134100 | 2662618940 | 13970 | 13960 | 13970 | 13960 | 34 |
| 400 | 20230727 | 134000 | 2662144290 | 13960 | 13960 | 13960 | 13960 | 4 |
| 401 | 20230727 | 133900 | 2662088450 | 13950 | 13930 | 13950 | 13930 | 341 |
| 402 | 20230727 | 133800 | 2657335280 | 13930 | 13950 | 13950 | 13930 | 153 |
| 403 | 20230727 | 133700 | 2655203730 | 13930 | 13940 | 13940 | 13930 | 190 |
| 404 | 20230727 | 133600 | 2652556130 | 13940 | 13960 | 13960 | 13940 | 607 |
| 405 | 20230727 | 133500 | 2644090250 | 13960 | 13980 | 13980 | 13960 | 23 |
| 406 | 20230727 | 133400 | 2643769030 | 13960 | 13980 | 13980 | 13950 | 150 |
| 407 | 20230727 | 133300 | 2641675250 | 13980 | 13980 | 13980 | 13980 | 26 |
| 408 | 20230727 | 133200 | 2641311770 | 13950 | 13950 | 13980 | 13940 | 313 |
| 409 | 20230727 | 133100 | 2636944620 | 13950 | 13950 | 13950 | 13950 | 0 |
| 410 | 20230727 | 133000 | 2636944620 | 13950 | 13960 | 13960 | 13920 | 696 |
| 411 | 20230727 | 132900 | 2627237660 | 13960 | 13960 | 13960 | 13960 | 8 |
| 412 | 20230727 | 132800 | 2627125980 | 13960 | 13970 | 13970 | 13960 | 92 |
| 413 | 20230727 | 132700 | 2625840820 | 14000 | 14010 | 14010 | 14000 | 26 |
| 414 | 20230727 | 132600 | 2625476810 | 14010 | 14030 | 14030 | 14010 | 26 |
| 415 | 20230727 | 132500 | 2625112510 | 14030 | 14030 | 14030 | 14030 | 0 |
| 416 | 20230727 | 132400 | 2625112510 | 14030 | 14040 | 14040 | 14030 | 10 |
| 417 | 20230727 | 132300 | 2624972130 | 14040 | 14040 | 14040 | 14040 | 30 |
| 418 | 20230727 | 132200 | 2624550930 | 14040 | 14010 | 14050 | 14010 | 1067 |
| 419 | 20230727 | 132100 | 2609583260 | 14000 | 14010 | 14010 | 14000 | 49 |
| 420 | 20230727 | 132000 | 2608896970 | 14010 | 14010 | 14010 | 14010 | 592 |
| 421 | 20230727 | 131900 | 2600603050 | 14010 | 14020 | 14020 | 14010 | 60 |
| 422 | 20230727 | 131800 | 2599762380 | 14030 | 14030 | 14030 | 14030 | 109 |
| 423 | 20230727 | 131700 | 2598233110 | 14050 | 14050 | 14050 | 14050 | 0 |
| 424 | 20230727 | 131600 | 2598233110 | 14050 | 14050 | 14050 | 14050 | 0 |
| 425 | 20230727 | 131500 | 2598233110 | 14050 | 14050 | 14050 | 14050 | 0 |
| 426 | 20230727 | 131400 | 2598233110 | 14050 | 14070 | 14070 | 14030 | 436 |
| 427 | 20230727 | 131300 | 2592103500 | 14110 | 14110 | 14110 | 14110 | 0 |
| 428 | 20230727 | 131200 | 2592103500 | 14110 | 14120 | 14120 | 14110 | 81 |
| 429 | 20230727 | 131100 | 2590960290 | 14120 | 14120 | 14120 | 14120 | 242 |
| 430 | 20230727 | 131000 | 2587543250 | 14120 | 14050 | 14120 | 14050 | 1465 |
| 431 | 20230727 | 130900 | 2566907930 | 14060 | 14050 | 14060 | 14050 | 100 |
| 432 | 20230727 | 130800 | 2565502130 | 14050 | 14060 | 14060 | 14050 | 563 |
| 433 | 20230727 | 130700 | 2557590680 | 14070 | 14070 | 14070 | 14070 | 196 |
| 434 | 20230727 | 130600 | 2554832960 | 14070 | 14080 | 14080 | 14070 | 286 |
| 435 | 20230727 | 130500 | 2550807610 | 14080 | 14090 | 14090 | 14080 | 388 |
| 436 | 20230727 | 130400 | 2545342370 | 14100 | 14040 | 14100 | 14040 | 340 |
| 437 | 20230727 | 130300 | 2540557480 | 14040 | 14010 | 14040 | 14010 | 1072 |
| 438 | 20230727 | 130200 | 2525530630 | 13970 | 13990 | 13990 | 13940 | 341 |
| 439 | 20230727 | 130100 | 2520764980 | 13990 | 14040 | 14040 | 13980 | 74 |
| 440 | 20230727 | 130000 | 2519728120 | 14040 | 14040 | 14040 | 14040 | 0 |
| 441 | 20230727 | 125900 | 2519728120 | 14040 | 14040 | 14040 | 14040 | 10 |
| 442 | 20230727 | 125800 | 2519587720 | 14040 | 14040 | 14040 | 14040 | 155 |
| 443 | 20230727 | 125700 | 2517411520 | 14060 | 14060 | 14060 | 14050 | 168 |
| 444 | 20230727 | 125600 | 2515049940 | 14050 | 14080 | 14080 | 14050 | 44 |
| 445 | 20230727 | 125500 | 2514430540 | 14080 | 14080 | 14080 | 14080 | 77 |
| 446 | 20230727 | 125400 | 2513346380 | 14080 | 14050 | 14090 | 14050 | 353 |
| 447 | 20230727 | 125300 | 2508381890 | 14050 | 14000 | 14050 | 14000 | 588 |
| 448 | 20230727 | 125200 | 2500140890 | 14000 | 13990 | 14000 | 13990 | 70 |
| 449 | 20230727 | 125100 | 2499161380 | 13970 | 13970 | 13970 | 13970 | 74 |
| 450 | 20230727 | 125000 | 2498127600 | 13970 | 13950 | 14000 | 13950 | 93 |
| 451 | 20230727 | 124900 | 2496829240 | 13960 | 14000 | 14000 | 13950 | 245 |
| 452 | 20230727 | 124800 | 2493402020 | 13990 | 13990 | 13990 | 13990 | 6 |
| 453 | 20230727 | 124700 | 2493318080 | 13980 | 13980 | 13980 | 13980 | 0 |
| 454 | 20230727 | 124600 | 2493318080 | 13980 | 13980 | 13980 | 13980 | 0 |
| 455 | 20230727 | 124500 | 2493318080 | 13980 | 13980 | 13980 | 13980 | 35 |
| 456 | 20230727 | 124400 | 2492828780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 457 | 20230727 | 124300 | 2492828780 | 13940 | 13970 | 13970 | 13880 | 319 |
| 458 | 20230727 | 124200 | 2488383280 | 13980 | 13980 | 13980 | 13980 | 91 |
| 459 | 20230727 | 124100 | 2487111100 | 13970 | 13970 | 13970 | 13970 | 0 |
| 460 | 20230727 | 124000 | 2487111100 | 13970 | 13960 | 13970 | 13960 | 111 |
| 461 | 20230727 | 123900 | 2485560440 | 13930 | 13990 | 13990 | 13920 | 474 |
| 462 | 20230727 | 123800 | 2478943760 | 14000 | 14000 | 14000 | 14000 | 0 |
| 463 | 20230727 | 123700 | 2478943760 | 14000 | 14000 | 14000 | 14000 | 93 |
| 464 | 20230727 | 123600 | 2477641760 | 14000 | 14000 | 14000 | 14000 | 163 |
| 465 | 20230727 | 123500 | 2475359760 | 14000 | 14000 | 14000 | 14000 | 82 |
| 466 | 20230727 | 123400 | 2474211760 | 14000 | 14010 | 14010 | 14000 | 169 |
| 467 | 20230727 | 123300 | 2471845240 | 14020 | 14010 | 14020 | 14010 | 54 |
| 468 | 20230727 | 123200 | 2471088500 | 14010 | 14020 | 14020 | 14010 | 67 |
| 469 | 20230727 | 123100 | 2470149300 | 14020 | 13920 | 14020 | 13920 | 2738 |
| 470 | 20230727 | 123000 | 2431870560 | 13890 | 13890 | 13900 | 13890 | 75 |
| 471 | 20230727 | 122900 | 2430828170 | 13880 | 13870 | 13880 | 13870 | 10 |
| 472 | 20230727 | 122800 | 2430689440 | 13870 | 13870 | 13870 | 13870 | 22 |
| 473 | 20230727 | 122700 | 2430384300 | 13870 | 13870 | 13870 | 13860 | 55 |
| 474 | 20230727 | 122600 | 2429621970 | 13870 | 13880 | 13880 | 13840 | 398 |
| 475 | 20230727 | 122500 | 2424106670 | 13900 | 13900 | 13900 | 13900 | 0 |
| 476 | 20230727 | 122400 | 2424106670 | 13900 | 13900 | 13900 | 13900 | 0 |
| 477 | 20230727 | 122300 | 2424106670 | 13900 | 13900 | 13910 | 13900 | 249 |
| 478 | 20230727 | 122200 | 2420645280 | 13890 | 13890 | 13900 | 13890 | 355 |
| 479 | 20230727 | 122100 | 2415712700 | 13890 | 13890 | 13890 | 13890 | 233 |
| 480 | 20230727 | 122000 | 2412476330 | 13890 | 13860 | 13890 | 13860 | 679 |
| 481 | 20230727 | 121900 | 2403063200 | 13850 | 13920 | 13920 | 13850 | 307 |
| 482 | 20230727 | 121800 | 2398802690 | 13920 | 13920 | 13920 | 13920 | 37 |
| 483 | 20230727 | 121700 | 2398287650 | 13900 | 13900 | 13900 | 13900 | 210 |
| 484 | 20230727 | 121600 | 2395368650 | 13930 | 13930 | 13930 | 13930 | 209 |
| 485 | 20230727 | 121500 | 2392457280 | 13940 | 13940 | 13940 | 13940 | 293 |
| 486 | 20230727 | 121400 | 2388372860 | 13940 | 13940 | 13940 | 13920 | 857 |
| 487 | 20230727 | 121300 | 2376429920 | 13940 | 13920 | 13940 | 13920 | 212 |
| 488 | 20230727 | 121200 | 2373477020 | 13900 | 13900 | 13900 | 13900 | 0 |
| 489 | 20230727 | 121100 | 2373477020 | 13900 | 13890 | 13900 | 13890 | 114 |
| 490 | 20230727 | 121000 | 2371892720 | 13890 | 13920 | 13920 | 13890 | 552 |
| 491 | 20230727 | 120900 | 2364212660 | 13920 | 13890 | 13920 | 13890 | 617 |
| 492 | 20230727 | 120800 | 2355642180 | 13880 | 13890 | 13890 | 13870 | 822 |
| 493 | 20230727 | 120700 | 2344226740 | 13890 | 13910 | 13920 | 13890 | 207 |
| 494 | 20230727 | 120600 | 2341347530 | 13840 | 13860 | 13860 | 13840 | 743 |
| 495 | 20230727 | 120500 | 2331057770 | 13910 | 13910 | 13910 | 13910 | 190 |
| 496 | 20230727 | 120400 | 2328414870 | 13920 | 13860 | 13920 | 13860 | 137 |
| 497 | 20230727 | 120300 | 2326510900 | 13860 | 13860 | 13860 | 13840 | 821 |
| 498 | 20230727 | 120200 | 2315139960 | 13860 | 13870 | 13870 | 13860 | 321 |
| 499 | 20230727 | 120100 | 2310689930 | 13880 | 13900 | 13900 | 13880 | 196 |
| 500 | 20230727 | 120000 | 2307965930 | 13900 | 13900 | 13900 | 13900 | 9 |
| 501 | 20230727 | 115900 | 2307840830 | 13900 | 13880 | 13900 | 13880 | 248 |
| 502 | 20230727 | 115800 | 2304396210 | 13870 | 13890 | 13900 | 13870 | 101 |
| 503 | 20230727 | 115700 | 2302993070 | 13900 | 13870 | 13900 | 13870 | 141 |
| 504 | 20230727 | 115600 | 2301036080 | 13860 | 13860 | 13860 | 13860 | 19 |
| 505 | 20230727 | 115500 | 2300772740 | 13860 | 13860 | 13870 | 13860 | 112 |
| 506 | 20230727 | 115400 | 2299219320 | 13870 | 13890 | 13890 | 13860 | 175 |
| 507 | 20230727 | 115300 | 2296792540 | 13880 | 13880 | 13880 | 13880 | 15 |
| 508 | 20230727 | 115200 | 2296584340 | 13860 | 13870 | 13870 | 13860 | 17 |
| 509 | 20230727 | 115100 | 2296348610 | 13860 | 13860 | 13860 | 13860 | 94 |
| 510 | 20230727 | 115000 | 2295045770 | 13860 | 13880 | 13880 | 13850 | 70 |
| 511 | 20230727 | 114900 | 2294075760 | 13870 | 13870 | 13870 | 13860 | 152 |
| 512 | 20230727 | 114800 | 2291967750 | 13860 | 13920 | 13920 | 13860 | 155 |
| 513 | 20230727 | 114700 | 2289815460 | 13950 | 13910 | 13950 | 13900 | 472 |
| 514 | 20230727 | 114600 | 2283245340 | 13900 | 13900 | 13900 | 13900 | 9 |
| 515 | 20230727 | 114500 | 2283120240 | 13900 | 13900 | 13900 | 13900 | 1 |
| 516 | 20230727 | 114400 | 2283106340 | 13900 | 13900 | 13900 | 13900 | 10 |
| 517 | 20230727 | 114300 | 2282967340 | 13900 | 13920 | 13920 | 13900 | 200 |
| 518 | 20230727 | 114200 | 2280183940 | 13970 | 13940 | 13970 | 13940 | 140 |
| 519 | 20230727 | 114100 | 2278229880 | 13990 | 13990 | 13990 | 13990 | 0 |
| 520 | 20230727 | 114000 | 2278229880 | 13990 | 13920 | 13990 | 13920 | 84 |
| 521 | 20230727 | 113900 | 2277058920 | 13920 | 13920 | 13920 | 13920 | 40 |
| 522 | 20230727 | 113800 | 2276502120 | 13910 | 13920 | 13920 | 13910 | 103 |
| 523 | 20230727 | 113700 | 2275069070 | 13920 | 13880 | 13920 | 13880 | 110 |
| 524 | 20230727 | 113600 | 2273541870 | 13860 | 13860 | 13860 | 13860 | 37 |
| 525 | 20230727 | 113500 | 2273029050 | 13800 | 13800 | 13800 | 13800 | 152 |
| 526 | 20230727 | 113400 | 2270931450 | 13810 | 13810 | 13820 | 13800 | 354 |
| 527 | 20230727 | 113300 | 2266042140 | 13820 | 13830 | 13830 | 13810 | 130 |
| 528 | 20230727 | 113200 | 2264245960 | 13830 | 13850 | 13850 | 13830 | 42 |
| 529 | 20230727 | 113100 | 2263664690 | 13850 | 13850 | 13850 | 13850 | 76 |
| 530 | 20230727 | 113000 | 2262612090 | 13850 | 13860 | 13860 | 13850 | 161 |
| 531 | 20230727 | 112900 | 2260380750 | 13870 | 13870 | 13870 | 13870 | 324 |
| 532 | 20230727 | 112800 | 2255886870 | 13880 | 13870 | 13880 | 13870 | 195 |
| 533 | 20230727 | 112700 | 2253180690 | 13870 | 13960 | 13960 | 13870 | 230 |
| 534 | 20230727 | 112600 | 2249979110 | 13970 | 13990 | 13990 | 13960 | 110 |
| 535 | 20230727 | 112500 | 2248441610 | 14000 | 14000 | 14010 | 14000 | 331 |
| 536 | 20230727 | 112400 | 2243806640 | 13970 | 13930 | 13970 | 13930 | 625 |
| 537 | 20230727 | 112300 | 2235091010 | 13900 | 13900 | 13910 | 13900 | 911 |
| 538 | 20230727 | 112200 | 2222425370 | 13890 | 13900 | 13900 | 13890 | 641 |
| 539 | 20230727 | 112100 | 2213516890 | 13930 | 13910 | 13930 | 13910 | 160 |
| 540 | 20230727 | 112000 | 2211290590 | 13910 | 13910 | 13920 | 13910 | 289 |
| 541 | 20230727 | 111900 | 2207268920 | 13910 | 13910 | 13910 | 13910 | 116 |
| 542 | 20230727 | 111800 | 2205655360 | 13910 | 13910 | 13910 | 13910 | 101 |
| 543 | 20230727 | 111700 | 2204250450 | 13920 | 13910 | 13920 | 13910 | 118 |
| 544 | 20230727 | 111600 | 2202608720 | 13910 | 13940 | 13940 | 13910 | 162 |
| 545 | 20230727 | 111500 | 2200352780 | 13890 | 13900 | 13940 | 13870 | 398 |
| 546 | 20230727 | 111400 | 2194823680 | 13900 | 13850 | 13900 | 13830 | 1009 |
| 547 | 20230727 | 111300 | 2180854840 | 13850 | 13850 | 13850 | 13840 | 97 |
| 548 | 20230727 | 111200 | 2179511740 | 13860 | 13880 | 13880 | 13850 | 639 |
| 549 | 20230727 | 111100 | 2170648400 | 13940 | 13900 | 14010 | 13900 | 1235 |
| 550 | 20230727 | 111000 | 2153418130 | 13860 | 13860 | 13860 | 13860 | 166 |
| 551 | 20230727 | 110900 | 2151117370 | 13860 | 13820 | 13860 | 13820 | 26 |
| 552 | 20230727 | 110800 | 2150757470 | 13810 | 13800 | 13810 | 13800 | 247 |
| 553 | 20230727 | 110700 | 2147348410 | 13790 | 13830 | 13830 | 13790 | 540 |
| 554 | 20230727 | 110600 | 2139891340 | 13830 | 13830 | 13830 | 13830 | 91 |
| 555 | 20230727 | 110500 | 2138632810 | 13830 | 13830 | 13830 | 13830 | 74 |
| 556 | 20230727 | 110400 | 2137609390 | 13860 | 13820 | 13860 | 13820 | 157 |
| 557 | 20230727 | 110300 | 2135435290 | 13820 | 13810 | 13820 | 13810 | 17 |
| 558 | 20230727 | 110200 | 2135200470 | 13810 | 13870 | 13880 | 13810 | 76 |
| 559 | 20230727 | 110100 | 2134148500 | 13930 | 13870 | 13930 | 13870 | 109 |
| 560 | 20230727 | 110000 | 2132636610 | 13870 | 13810 | 13940 | 13810 | 1535 |
| 561 | 20230727 | 105900 | 2111353000 | 13810 | 13820 | 13820 | 13800 | 256 |
| 562 | 20230727 | 105800 | 2107817980 | 13810 | 13820 | 13820 | 13810 | 267 |
| 563 | 20230727 | 105700 | 2104129700 | 13820 | 13840 | 13840 | 13820 | 242 |
| 564 | 20230727 | 105600 | 2100783910 | 13830 | 13820 | 13830 | 13820 | 889 |
| 565 | 20230727 | 105500 | 2088489600 | 13830 | 13830 | 13830 | 13830 | 178 |
| 566 | 20230727 | 105400 | 2086027860 | 13840 | 13850 | 13850 | 13840 | 1070 |
| 567 | 20230727 | 105300 | 2071209160 | 13860 | 13860 | 13860 | 13850 | 135 |
| 568 | 20230727 | 105200 | 2069338670 | 13870 | 13910 | 13910 | 13870 | 1558 |
| 569 | 20230727 | 105100 | 2047682930 | 13910 | 13930 | 13930 | 13910 | 230 |
| 570 | 20230727 | 105000 | 2044482410 | 13910 | 13910 | 13910 | 13910 | 84 |
| 571 | 20230727 | 104900 | 2043313970 | 13910 | 13920 | 13920 | 13910 | 129 |
| 572 | 20230727 | 104800 | 2041519440 | 13930 | 13900 | 13930 | 13900 | 525 |
| 573 | 20230727 | 104700 | 2034216920 | 13900 | 13910 | 13910 | 13900 | 264 |
| 574 | 20230727 | 104600 | 2030547270 | 13910 | 13930 | 13930 | 13910 | 846 |
| 575 | 20230727 | 104500 | 2018764020 | 13930 | 13970 | 13970 | 13930 | 310 |
| 576 | 20230727 | 104400 | 2014440920 | 13980 | 13980 | 13980 | 13980 | 77 |
| 577 | 20230727 | 104300 | 2013364460 | 13980 | 14020 | 14020 | 13980 | 8 |
| 578 | 20230727 | 104200 | 2013252580 | 13950 | 13980 | 13980 | 13940 | 163 |
| 579 | 20230727 | 104100 | 2010977340 | 13980 | 14030 | 14030 | 13980 | 1696 |
| 580 | 20230727 | 104000 | 1987204280 | 14020 | 13950 | 14060 | 13910 | 901 |
| 581 | 20230727 | 103900 | 1974594710 | 13950 | 13950 | 13950 | 13860 | 50 |
| 582 | 20230727 | 103800 | 1973897480 | 13870 | 13830 | 13980 | 13820 | 525 |
| 583 | 20230727 | 103700 | 1966607380 | 13830 | 13960 | 13960 | 13770 | 1190 |
| 584 | 20230727 | 103600 | 1950122790 | 13960 | 13870 | 13960 | 13870 | 360 |
| 585 | 20230727 | 103500 | 1945119730 | 13870 | 13910 | 13950 | 13870 | 178 |
| 586 | 20230727 | 103400 | 1942645750 | 13910 | 13920 | 13920 | 13880 | 874 |
| 587 | 20230727 | 103300 | 1930486920 | 13910 | 14030 | 14030 | 13910 | 1702 |
| 588 | 20230727 | 103200 | 1906684670 | 14060 | 14130 | 14130 | 14060 | 2859 |
| 589 | 20230727 | 103100 | 1866332820 | 14130 | 14140 | 14140 | 14070 | 789 |
| 590 | 20230727 | 103000 | 1855212250 | 14140 | 14070 | 14140 | 14050 | 919 |
| 591 | 20230727 | 102900 | 1842265820 | 14050 | 14070 | 14070 | 14030 | 453 |
| 592 | 20230727 | 102800 | 1835897430 | 14070 | 14050 | 14090 | 14030 | 347 |
| 593 | 20230727 | 102700 | 1831012860 | 14020 | 14020 | 14080 | 14010 | 784 |
| 594 | 20230727 | 102600 | 1820000020 | 14020 | 14040 | 14040 | 14020 | 353 |
| 595 | 20230727 | 102500 | 1815044930 | 14040 | 14040 | 14060 | 14030 | 833 |
| 596 | 20230727 | 102400 | 1803353070 | 14040 | 14050 | 14060 | 14020 | 712 |
| 597 | 20230727 | 102300 | 1793360110 | 14030 | 14090 | 14090 | 14030 | 1448 |
| 598 | 20230727 | 102200 | 1773013350 | 14090 | 14070 | 14150 | 14050 | 2776 |
| 599 | 20230727 | 102100 | 1733852830 | 14070 | 14000 | 14090 | 14000 | 1380 |
| 600 | 20230727 | 102000 | 1714482380 | 13970 | 13960 | 13980 | 13960 | 760 |
| 601 | 20230727 | 101900 | 1703862630 | 13950 | 13900 | 14140 | 13900 | 2661 |
| 602 | 20230727 | 101800 | 1666422880 | 13900 | 13900 | 13950 | 13840 | 921 |
| 603 | 20230727 | 101700 | 1653608610 | 13900 | 13950 | 13960 | 13840 | 4136 |
| 604 | 20230727 | 101600 | 1596171370 | 14010 | 13910 | 14190 | 13910 | 7535 |
| 605 | 20230727 | 101500 | 1489680520 | 13900 | 13900 | 13990 | 13800 | 2728 |
| 606 | 20230727 | 101400 | 1451771410 | 13900 | 14030 | 14110 | 13900 | 1454 |
| 607 | 20230727 | 101300 | 1431318430 | 14040 | 14080 | 14140 | 14040 | 2831 |
| 608 | 20230727 | 101200 | 1391414510 | 14070 | 14040 | 14070 | 14030 | 2119 |
| 609 | 20230727 | 101100 | 1361637950 | 14040 | 13910 | 14070 | 13890 | 3393 |
| 610 | 20230727 | 101000 | 1314116690 | 13910 | 14010 | 14020 | 13900 | 1823 |
| 611 | 20230727 | 100900 | 1288614420 | 14010 | 13980 | 14100 | 13980 | 6793 |
| 612 | 20230727 | 100800 | 1193205160 | 13980 | 14040 | 14080 | 13960 | 14745 |
| 613 | 20230727 | 100700 | 986689270 | 14040 | 13970 | 14100 | 13970 | 13992 |
| 614 | 20230727 | 100600 | 790017470 | 14000 | 13890 | 14000 | 13890 | 2418 |
| 615 | 20230727 | 100500 | 756275990 | 13880 | 13800 | 13920 | 13800 | 3637 |
| 616 | 20230727 | 100400 | 705775790 | 13760 | 13730 | 13800 | 13730 | 897 |
| 617 | 20230727 | 100300 | 693412710 | 13740 | 13790 | 13800 | 13740 | 172 |
| 618 | 20230727 | 100200 | 691040880 | 13790 | 13760 | 13790 | 13760 | 64 |
| 619 | 20230727 | 100100 | 690159620 | 13750 | 13750 | 13750 | 13750 | 8 |
| 620 | 20230727 | 100000 | 690049620 | 13670 | 13660 | 13680 | 13660 | 322 |
| 621 | 20230727 | 095900 | 685645160 | 13660 | 13750 | 13750 | 13620 | 659 |
| 622 | 20230727 | 095800 | 676639420 | 13680 | 13680 | 13680 | 13680 | 89 |
| 623 | 20230727 | 095700 | 675421900 | 13690 | 13690 | 13690 | 13650 | 106 |
| 624 | 20230727 | 095600 | 673971410 | 13710 | 13680 | 13710 | 13680 | 229 |
| 625 | 20230727 | 095500 | 670833470 | 13670 | 13600 | 13670 | 13600 | 419 |
| 626 | 20230727 | 095400 | 665112810 | 13590 | 13660 | 13660 | 13590 | 1691 |
| 627 | 20230727 | 095300 | 642055040 | 13670 | 13660 | 13670 | 13660 | 149 |
| 628 | 20230727 | 095200 | 640018860 | 13670 | 13690 | 13710 | 13670 | 258 |
| 629 | 20230727 | 095100 | 636489750 | 13660 | 13620 | 13700 | 13620 | 527 |
| 630 | 20230727 | 095000 | 629305550 | 13630 | 13650 | 13710 | 13630 | 368 |
| 631 | 20230727 | 094900 | 624286600 | 13660 | 13640 | 13710 | 13620 | 619 |
| 632 | 20230727 | 094800 | 615835760 | 13640 | 13630 | 13650 | 13610 | 120 |
| 633 | 20230727 | 094700 | 614200810 | 13630 | 13650 | 13660 | 13630 | 181 |
| 634 | 20230727 | 094600 | 611730540 | 13650 | 13670 | 13790 | 13620 | 1271 |
| 635 | 20230727 | 094500 | 594376780 | 13670 | 13700 | 13700 | 13610 | 2378 |
| 636 | 20230727 | 094400 | 561832950 | 13750 | 13750 | 13940 | 13700 | 676 |
| 637 | 20230727 | 094300 | 552463860 | 13750 | 13690 | 13750 | 13690 | 1022 |
| 638 | 20230727 | 094200 | 538462380 | 13650 | 13720 | 13720 | 13630 | 312 |
| 639 | 20230727 | 094100 | 534195470 | 13720 | 13720 | 13720 | 13720 | 7 |
| 640 | 20230727 | 094000 | 534099430 | 13720 | 13700 | 13720 | 13690 | 438 |
| 641 | 20230727 | 093900 | 528093140 | 13690 | 13700 | 13700 | 13680 | 655 |
| 642 | 20230727 | 093800 | 519131810 | 13750 | 13750 | 13750 | 13750 | 18 |
| 643 | 20230727 | 093700 | 518884310 | 13750 | 13700 | 13750 | 13650 | 861 |
| 644 | 20230727 | 093600 | 507099390 | 13750 | 13750 | 13750 | 13570 | 1601 |
| 645 | 20230727 | 093500 | 485183780 | 13750 | 13800 | 13850 | 13710 | 1118 |
| 646 | 20230727 | 093400 | 469779940 | 13830 | 13850 | 13850 | 13830 | 99 |
| 647 | 20230727 | 093300 | 468409990 | 13850 | 13820 | 13850 | 13820 | 100 |
| 648 | 20230727 | 093200 | 467026790 | 13820 | 13930 | 13930 | 13820 | 302 |
| 649 | 20230727 | 093100 | 462832280 | 13940 | 13950 | 13950 | 13940 | 59 |
| 650 | 20230727 | 093000 | 462009550 | 13960 | 13830 | 13960 | 13830 | 394 |
| 651 | 20230727 | 092900 | 456550230 | 13840 | 13930 | 13930 | 13830 | 735 |
| 652 | 20230727 | 092800 | 446326870 | 13940 | 13950 | 13980 | 13940 | 732 |
| 653 | 20230727 | 092700 | 436113580 | 13950 | 13950 | 13960 | 13950 | 106 |
| 654 | 20230727 | 092600 | 434634510 | 13940 | 13890 | 13940 | 13890 | 503 |
| 655 | 20230727 | 092500 | 427638290 | 13890 | 13890 | 13890 | 13890 | 39 |
| 656 | 20230727 | 092400 | 427096580 | 13930 | 13850 | 13940 | 13850 | 173 |
| 657 | 20230727 | 092300 | 424693040 | 13830 | 13800 | 13880 | 13800 | 201 |
| 658 | 20230727 | 092200 | 421911390 | 13800 | 13920 | 13920 | 13800 | 1681 |
| 659 | 20230727 | 092100 | 398656630 | 13940 | 13930 | 13980 | 13920 | 272 |
| 660 | 20230727 | 092000 | 394862890 | 13940 | 13920 | 13940 | 13910 | 131 |
| 661 | 20230727 | 091900 | 393038280 | 13920 | 13920 | 13920 | 13920 | 226 |
| 662 | 20230727 | 091800 | 389892360 | 13830 | 13980 | 13980 | 13810 | 1066 |
| 663 | 20230727 | 091700 | 375101860 | 13960 | 13830 | 13960 | 13830 | 480 |
| 664 | 20230727 | 091600 | 368431380 | 13830 | 13810 | 13830 | 13810 | 152 |
| 665 | 20230727 | 091500 | 366329320 | 13830 | 13830 | 13950 | 13830 | 543 |
| 666 | 20230727 | 091400 | 358776840 | 13790 | 13780 | 13790 | 13750 | 768 |
| 667 | 20230727 | 091300 | 348195780 | 13790 | 13810 | 13830 | 13760 | 485 |
| 668 | 20230727 | 091200 | 341496390 | 13800 | 13710 | 13800 | 13710 | 370 |
| 669 | 20230727 | 091100 | 336408550 | 13760 | 13780 | 13780 | 13490 | 1403 |
| 670 | 20230727 | 091000 | 317226210 | 13780 | 13990 | 14000 | 13780 | 1362 |
| 671 | 20230727 | 090900 | 298362290 | 13990 | 13860 | 13990 | 13860 | 2146 |
| 672 | 20230727 | 090800 | 268409300 | 13860 | 14060 | 14070 | 13860 | 1392 |
| 673 | 20230727 | 090700 | 248871940 | 14050 | 14070 | 14080 | 14050 | 1320 |
| 674 | 20230727 | 090600 | 230303820 | 14060 | 14000 | 14060 | 14000 | 1432 |
| 675 | 20230727 | 090500 | 210236000 | 13990 | 13940 | 14000 | 13940 | 1008 |
| 676 | 20230727 | 090400 | 196156430 | 13930 | 13920 | 13930 | 13850 | 1436 |
| 677 | 20230727 | 090300 | 176177300 | 13910 | 13860 | 13930 | 13850 | 802 |
| 678 | 20230727 | 090200 | 165044100 | 13800 | 13740 | 13930 | 13740 | 3927 |
| 679 | 20230727 | 090100 | 110862590 | 13740 | 13490 | 13740 | 13480 | 4666 |
| 680 | 20230727 | 090000 | 47090050 | 13470 | 13480 | 13490 | 13420 | 3501 |