34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 195100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 3856 |
| 3 | 20230727 | 195000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20230727 | 194900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20230727 | 194800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20230727 | 194700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20230727 | 194600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20230727 | 194500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20230727 | 194400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20230727 | 194300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20230727 | 194200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20230727 | 194100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20230727 | 194000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20230727 | 193900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20230727 | 193800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20230727 | 193700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20230727 | 193600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20230727 | 193500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20230727 | 193400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20230727 | 193300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20230727 | 193200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20230727 | 193100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20230727 | 193000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20230727 | 192900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20230727 | 192800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20230727 | 192700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20230727 | 192600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20230727 | 192500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20230727 | 192400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20230727 | 192300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20230727 | 192200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20230727 | 192100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 3856 |
| 33 | 20230727 | 192000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20230727 | 191900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20230727 | 191800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20230727 | 191700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20230727 | 191600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20230727 | 191500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20230727 | 191400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20230727 | 191300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20230727 | 191200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20230727 | 191100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20230727 | 191000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20230727 | 190900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20230727 | 190800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20230727 | 190700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20230727 | 190600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20230727 | 190500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20230727 | 190400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20230727 | 190300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20230727 | 190200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20230727 | 190100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20230727 | 190000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20230727 | 185900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20230727 | 185800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20230727 | 185700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20230727 | 185600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20230727 | 185500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20230727 | 185400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20230727 | 185300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20230727 | 185200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20230727 | 185100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 3856 |
| 63 | 20230727 | 185000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20230727 | 184900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20230727 | 184800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20230727 | 184700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20230727 | 184600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20230727 | 184500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20230727 | 184400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20230727 | 184300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20230727 | 184200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20230727 | 184100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20230727 | 184000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20230727 | 183900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20230727 | 183800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20230727 | 183700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20230727 | 183600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20230727 | 183500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20230727 | 183400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20230727 | 183300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20230727 | 183200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20230727 | 183100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20230727 | 183000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20230727 | 182900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20230727 | 182800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20230727 | 182700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20230727 | 182600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20230727 | 182500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20230727 | 182400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20230727 | 182300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20230727 | 182200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20230727 | 182100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 3856 |
| 93 | 20230727 | 182000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20230727 | 181900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20230727 | 181800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20230727 | 181700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20230727 | 181600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20230727 | 181500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20230727 | 181400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20230727 | 181300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20230727 | 181200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20230727 | 181100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20230727 | 181000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20230727 | 180900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20230727 | 180800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20230727 | 180700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20230727 | 180600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20230727 | 180500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20230727 | 180400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20230727 | 180300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20230727 | 180200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20230727 | 180100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20230727 | 180000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20230727 | 175900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20230727 | 175800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20230727 | 175700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20230727 | 175600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20230727 | 175500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20230727 | 175400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20230727 | 175300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20230727 | 175200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20230727 | 175100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 3856 |
| 123 | 20230727 | 175000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20230727 | 174900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20230727 | 174800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20230727 | 174700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20230727 | 174600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20230727 | 174500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20230727 | 174400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20230727 | 174300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20230727 | 174200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20230727 | 174100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20230727 | 174000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20230727 | 173900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20230727 | 173800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20230727 | 173700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20230727 | 173600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20230727 | 173500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20230727 | 173400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20230727 | 173300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20230727 | 173200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20230727 | 173100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20230727 | 173000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20230727 | 172900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20230727 | 172800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20230727 | 172700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20230727 | 172600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20230727 | 172500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20230727 | 172400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20230727 | 172300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20230727 | 172200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20230727 | 172100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 3856 |
| 153 | 20230727 | 172000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20230727 | 171900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20230727 | 171800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20230727 | 171700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20230727 | 171600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20230727 | 171500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20230727 | 171400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20230727 | 171300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20230727 | 171200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20230727 | 171100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20230727 | 171000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20230727 | 170900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20230727 | 170800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20230727 | 170700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20230727 | 170600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20230727 | 170500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20230727 | 170400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20230727 | 170300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20230727 | 170200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20230727 | 170100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20230727 | 170000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20230727 | 165900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20230727 | 165800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20230727 | 165700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20230727 | 165600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20230727 | 165500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20230727 | 165400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20230727 | 165300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20230727 | 165200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20230727 | 165100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 3856 |
| 183 | 20230727 | 165000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20230727 | 164900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20230727 | 164800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20230727 | 164700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20230727 | 164600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20230727 | 164500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20230727 | 164400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20230727 | 164300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20230727 | 164200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20230727 | 164100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20230727 | 164000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20230727 | 163900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20230727 | 163800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20230727 | 163700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20230727 | 163600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20230727 | 163500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20230727 | 163400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20230727 | 163300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20230727 | 163200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20230727 | 163100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20230727 | 163000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20230727 | 162900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20230727 | 162800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20230727 | 162700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20230727 | 162600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20230727 | 162500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20230727 | 162400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20230727 | 162300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 211 | 20230727 | 162200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 212 | 20230727 | 162100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 3856 |
| 213 | 20230727 | 162000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20230727 | 161900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 215 | 20230727 | 161800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 216 | 20230727 | 161700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 217 | 20230727 | 161600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 218 | 20230727 | 161500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 219 | 20230727 | 161400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 220 | 20230727 | 161300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 221 | 20230727 | 161200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 222 | 20230727 | 161100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 223 | 20230727 | 161000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 224 | 20230727 | 160900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 225 | 20230727 | 160800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 226 | 20230727 | 160700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 227 | 20230727 | 160600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 228 | 20230727 | 160500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 229 | 20230727 | 160400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 230 | 20230727 | 160300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 231 | 20230727 | 160200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 232 | 20230727 | 160100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 233 | 20230727 | 160000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 234 | 20230727 | 155900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 235 | 20230727 | 155800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 236 | 20230727 | 155700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 237 | 20230727 | 155600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 238 | 20230727 | 155500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 239 | 20230727 | 155400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 240 | 20230727 | 155300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 241 | 20230727 | 155200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 242 | 20230727 | 155100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 3856 |
| 243 | 20230727 | 155000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 244 | 20230727 | 154900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 245 | 20230727 | 154800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 246 | 20230727 | 154700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 247 | 20230727 | 154600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 248 | 20230727 | 154500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 249 | 20230727 | 154400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 250 | 20230727 | 154300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 251 | 20230727 | 154200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 252 | 20230727 | 154100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 253 | 20230727 | 154000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 254 | 20230727 | 153900 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 255 | 20230727 | 153800 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 256 | 20230727 | 153700 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 257 | 20230727 | 153600 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 258 | 20230727 | 153500 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 259 | 20230727 | 153400 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 260 | 20230727 | 153300 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 261 | 20230727 | 153200 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 262 | 20230727 | 153100 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 263 | 20230727 | 153000 | 3361532520 | 14000 | 14000 | 14000 | 14000 | 3856 |
| 264 | 20230727 | 152900 | 3307548520 | 13960 | 13960 | 13960 | 13960 | 0 |
| 265 | 20230727 | 152800 | 3307548520 | 13960 | 13960 | 13960 | 13960 | 0 |
| 266 | 20230727 | 152700 | 3307548520 | 13960 | 13960 | 13960 | 13960 | 0 |
| 267 | 20230727 | 152600 | 3307548520 | 13960 | 13960 | 13960 | 13960 | 0 |
| 268 | 20230727 | 152500 | 3307548520 | 13960 | 13960 | 13960 | 13960 | 0 |
| 269 | 20230727 | 152400 | 3307548520 | 13960 | 13960 | 13960 | 13960 | 0 |
| 270 | 20230727 | 152300 | 3307548520 | 13960 | 13960 | 13960 | 13960 | 0 |
| 271 | 20230727 | 152200 | 3307548520 | 13960 | 13960 | 13960 | 13960 | 0 |
| 272 | 20230727 | 152100 | 3307548520 | 13960 | 13960 | 13960 | 13960 | 0 |
| 273 | 20230727 | 152000 | 3307548520 | 13960 | 13960 | 13960 | 13960 | 0 |
| 274 | 20230727 | 151900 | 3307548520 | 13960 | 13930 | 13960 | 13930 | 318 |
| 275 | 20230727 | 151800 | 3303113040 | 13930 | 13930 | 13930 | 13920 | 157 |
| 276 | 20230727 | 151700 | 3300926390 | 13930 | 13920 | 13930 | 13920 | 36 |
| 277 | 20230727 | 151600 | 3300425150 | 13920 | 13920 | 13920 | 13920 | 64 |
| 278 | 20230727 | 151500 | 3299534270 | 13880 | 13860 | 13880 | 13860 | 1670 |
| 279 | 20230727 | 151400 | 3276369740 | 13870 | 13870 | 13880 | 13870 | 256 |
| 280 | 20230727 | 151300 | 3272819010 | 13850 | 13870 | 13870 | 13850 | 442 |
| 281 | 20230727 | 151200 | 3266695320 | 13870 | 13900 | 13900 | 13870 | 80 |
| 282 | 20230727 | 151100 | 3265583470 | 13850 | 13880 | 13890 | 13850 | 422 |
| 283 | 20230727 | 151000 | 3259729550 | 13880 | 13880 | 13880 | 13880 | 216 |
| 284 | 20230727 | 150900 | 3256731470 | 13880 | 13880 | 13890 | 13880 | 93 |
| 285 | 20230727 | 150800 | 3255440420 | 13850 | 13850 | 13880 | 13850 | 1293 |
| 286 | 20230727 | 150700 | 3237532130 | 13850 | 13850 | 13850 | 13830 | 1001 |
| 287 | 20230727 | 150600 | 3223677740 | 13850 | 13880 | 13900 | 13850 | 5327 |
| 288 | 20230727 | 150500 | 3149816620 | 13880 | 13910 | 13930 | 13880 | 1776 |
| 289 | 20230727 | 150400 | 3125120310 | 13910 | 13910 | 13910 | 13910 | 170 |
| 290 | 20230727 | 150300 | 3122755610 | 13930 | 13930 | 13930 | 13930 | 0 |
| 291 | 20230727 | 150200 | 3122755610 | 13930 | 13930 | 13930 | 13910 | 250 |
| 292 | 20230727 | 150100 | 3119275110 | 13930 | 13930 | 13930 | 13930 | 50 |
| 293 | 20230727 | 150000 | 3118578610 | 13910 | 13910 | 13910 | 13910 | 304 |
| 294 | 20230727 | 145900 | 3114349970 | 13900 | 13900 | 13900 | 13900 | 53 |
| 295 | 20230727 | 145800 | 3113613270 | 13940 | 13940 | 13940 | 13940 | 2 |
| 296 | 20230727 | 145700 | 3113585390 | 13940 | 13950 | 13950 | 13940 | 32 |
| 297 | 20230727 | 145600 | 3113139010 | 13950 | 13950 | 13950 | 13950 | 121 |
| 298 | 20230727 | 145500 | 3111451060 | 13900 | 13950 | 13960 | 13900 | 543 |
| 299 | 20230727 | 145400 | 3103903250 | 13900 | 13900 | 13900 | 13900 | 250 |
| 300 | 20230727 | 145300 | 3100428250 | 13900 | 13960 | 13960 | 13900 | 529 |
| 301 | 20230727 | 145200 | 3093074550 | 13960 | 13950 | 13960 | 13900 | 1694 |
| 302 | 20230727 | 145100 | 3069498190 | 13950 | 13950 | 13950 | 13950 | 11 |
| 303 | 20230727 | 145000 | 3069344740 | 13960 | 13960 | 13960 | 13910 | 913 |
| 304 | 20230727 | 144900 | 3056623560 | 13950 | 13950 | 13950 | 13950 | 556 |
| 305 | 20230727 | 144800 | 3048867360 | 13950 | 13980 | 13980 | 13950 | 619 |
| 306 | 20230727 | 144700 | 3040221440 | 13990 | 13990 | 13990 | 13990 | 49 |
| 307 | 20230727 | 144600 | 3039535930 | 13980 | 13980 | 13990 | 13980 | 73 |
| 308 | 20230727 | 144500 | 3038515190 | 13970 | 13990 | 13990 | 13970 | 1013 |
| 309 | 20230727 | 144400 | 3024358960 | 14000 | 14000 | 14010 | 13990 | 322 |
| 310 | 20230727 | 144300 | 3019850570 | 14010 | 14010 | 14010 | 14010 | 25 |
| 311 | 20230727 | 144200 | 3019500320 | 14010 | 14010 | 14010 | 14010 | 43 |
| 312 | 20230727 | 144100 | 3018897890 | 14010 | 14000 | 14010 | 14000 | 781 |
| 313 | 20230727 | 144000 | 3007963880 | 14000 | 14000 | 14000 | 13990 | 940 |
| 314 | 20230727 | 143900 | 2994804180 | 14000 | 13990 | 14000 | 13990 | 231 |
| 315 | 20230727 | 143800 | 2991570480 | 13990 | 13990 | 13990 | 13990 | 600 |
| 316 | 20230727 | 143700 | 2983176480 | 13990 | 13960 | 14000 | 13960 | 240 |
| 317 | 20230727 | 143600 | 2979821480 | 14000 | 14000 | 14000 | 14000 | 61 |
| 318 | 20230727 | 143500 | 2978967480 | 14010 | 14020 | 14020 | 14000 | 497 |
| 319 | 20230727 | 143400 | 2972007230 | 14020 | 14050 | 14060 | 14020 | 396 |
| 320 | 20230727 | 143300 | 2966444330 | 14050 | 14060 | 14060 | 14050 | 569 |
| 321 | 20230727 | 143200 | 2958447870 | 14050 | 14020 | 14050 | 14020 | 2385 |
| 322 | 20230727 | 143100 | 2924965530 | 14030 | 14030 | 14030 | 14030 | 202 |
| 323 | 20230727 | 143000 | 2922131470 | 14030 | 14030 | 14030 | 14030 | 179 |
| 324 | 20230727 | 142900 | 2919620100 | 14030 | 14010 | 14030 | 14010 | 248 |
| 325 | 20230727 | 142800 | 2916141490 | 14020 | 14020 | 14020 | 14020 | 159 |
| 326 | 20230727 | 142700 | 2913912310 | 14020 | 14020 | 14020 | 14020 | 201 |
| 327 | 20230727 | 142600 | 2911094290 | 14030 | 14010 | 14030 | 14010 | 1473 |
| 328 | 20230727 | 142500 | 2890433240 | 14010 | 13990 | 14020 | 13990 | 3906 |
| 329 | 20230727 | 142400 | 2835759450 | 13980 | 13950 | 13980 | 13950 | 1562 |
| 330 | 20230727 | 142300 | 2813937730 | 13950 | 13900 | 13950 | 13900 | 2445 |
| 331 | 20230727 | 142200 | 2779946730 | 13900 | 13930 | 13930 | 13900 | 685 |
| 332 | 20230727 | 142100 | 2770424230 | 13930 | 13920 | 13930 | 13920 | 73 |
| 333 | 20230727 | 142000 | 2769407570 | 13920 | 13920 | 13920 | 13910 | 91 |
| 334 | 20230727 | 141900 | 2768141350 | 13910 | 13900 | 13910 | 13900 | 244 |
| 335 | 20230727 | 141800 | 2764749250 | 13900 | 13900 | 13900 | 13900 | 5 |
| 336 | 20230727 | 141700 | 2764679750 | 13890 | 13880 | 13890 | 13870 | 250 |
| 337 | 20230727 | 141600 | 2761209250 | 13880 | 13870 | 13880 | 13870 | 150 |
| 338 | 20230727 | 141500 | 2759128250 | 13870 | 13870 | 13900 | 13870 | 2248 |
| 339 | 20230727 | 141400 | 2727890070 | 13880 | 13880 | 13890 | 13880 | 227 |
| 340 | 20230727 | 141300 | 2724739110 | 13880 | 13920 | 13920 | 13880 | 995 |
| 341 | 20230727 | 141200 | 2710908250 | 13930 | 13920 | 13970 | 13920 | 1186 |
| 342 | 20230727 | 141100 | 2694368220 | 13920 | 13920 | 13920 | 13920 | 156 |
| 343 | 20230727 | 141000 | 2692196700 | 13920 | 13900 | 13920 | 13900 | 92 |
| 344 | 20230727 | 140900 | 2690917120 | 13900 | 13900 | 13900 | 13900 | 282 |
| 345 | 20230727 | 140800 | 2686997320 | 13920 | 13920 | 13920 | 13900 | 722 |
| 346 | 20230727 | 140700 | 2676956130 | 13910 | 13910 | 13910 | 13910 | 634 |
| 347 | 20230727 | 140600 | 2668137190 | 13930 | 13910 | 13930 | 13910 | 137 |
| 348 | 20230727 | 140500 | 2666230100 | 13940 | 13930 | 13940 | 13930 | 180 |
| 349 | 20230727 | 140400 | 2663721900 | 13930 | 13930 | 13930 | 13930 | 0 |
| 350 | 20230727 | 140300 | 2663721900 | 13930 | 13920 | 13930 | 13920 | 110 |
| 351 | 20230727 | 140200 | 2662190100 | 13910 | 13920 | 13920 | 13910 | 393 |
| 352 | 20230727 | 140100 | 2656722220 | 13930 | 13930 | 13930 | 13930 | 0 |
| 353 | 20230727 | 140000 | 2656722220 | 13930 | 13930 | 13930 | 13930 | 100 |
| 354 | 20230727 | 135900 | 2655329220 | 13930 | 13910 | 13930 | 13910 | 246 |
| 355 | 20230727 | 135800 | 2651906770 | 13900 | 13900 | 13900 | 13900 | 3 |
| 356 | 20230727 | 135700 | 2651865070 | 13900 | 13900 | 13910 | 13900 | 132 |
| 357 | 20230727 | 135600 | 2650030250 | 13910 | 13900 | 13910 | 13900 | 55 |
| 358 | 20230727 | 135500 | 2649265730 | 13890 | 13890 | 13890 | 13890 | 200 |
| 359 | 20230727 | 135400 | 2646487730 | 13890 | 13910 | 13910 | 13890 | 101 |
| 360 | 20230727 | 135300 | 2645083420 | 13890 | 13890 | 13890 | 13890 | 2 |
| 361 | 20230727 | 135200 | 2645055640 | 13890 | 13900 | 13900 | 13890 | 355 |
| 362 | 20230727 | 135100 | 2640122190 | 13890 | 13890 | 13890 | 13880 | 126 |
| 363 | 20230727 | 135000 | 2638372080 | 13880 | 13880 | 13880 | 13880 | 206 |
| 364 | 20230727 | 134900 | 2635512800 | 13870 | 13870 | 13870 | 13870 | 10 |
| 365 | 20230727 | 134800 | 2635374100 | 13880 | 13870 | 13880 | 13870 | 103 |
| 366 | 20230727 | 134700 | 2633945360 | 13880 | 13880 | 13880 | 13880 | 0 |
| 367 | 20230727 | 134600 | 2633945360 | 13880 | 13900 | 13900 | 13880 | 51 |
| 368 | 20230727 | 134500 | 2633236580 | 13900 | 13900 | 13900 | 13900 | 284 |
| 369 | 20230727 | 134400 | 2629288980 | 13910 | 13920 | 13920 | 13910 | 314 |
| 370 | 20230727 | 134300 | 2624918500 | 13930 | 13930 | 13960 | 13930 | 1041 |
| 371 | 20230727 | 134200 | 2610400360 | 13950 | 13940 | 13950 | 13940 | 460 |
| 372 | 20230727 | 134100 | 2603983860 | 13940 | 13900 | 13940 | 13900 | 1188 |
| 373 | 20230727 | 134000 | 2587447210 | 13860 | 13920 | 13920 | 13860 | 771 |
| 374 | 20230727 | 133900 | 2576738800 | 13930 | 13940 | 13940 | 13930 | 344 |
| 375 | 20230727 | 133800 | 2571946730 | 13940 | 13930 | 13940 | 13920 | 1370 |
| 376 | 20230727 | 133700 | 2552865420 | 13930 | 13910 | 13930 | 13910 | 345 |
| 377 | 20230727 | 133600 | 2548063440 | 13910 | 13890 | 13920 | 13890 | 1342 |
| 378 | 20230727 | 133500 | 2529404660 | 13890 | 13870 | 13890 | 13870 | 547 |
| 379 | 20230727 | 133400 | 2521811150 | 13860 | 13830 | 13860 | 13830 | 290 |
| 380 | 20230727 | 133300 | 2517797750 | 13850 | 13840 | 13850 | 13840 | 85 |
| 381 | 20230727 | 133200 | 2516620850 | 13830 | 13830 | 13830 | 13830 | 0 |
| 382 | 20230727 | 133100 | 2516620850 | 13830 | 13820 | 13830 | 13800 | 538 |
| 383 | 20230727 | 133000 | 2509188220 | 13810 | 13810 | 13810 | 13810 | 540 |
| 384 | 20230727 | 132900 | 2501730820 | 13800 | 13800 | 13810 | 13800 | 80 |
| 385 | 20230727 | 132800 | 2500626720 | 13800 | 13800 | 13800 | 13800 | 10 |
| 386 | 20230727 | 132700 | 2500488720 | 13800 | 13800 | 13810 | 13800 | 285 |
| 387 | 20230727 | 132600 | 2496555670 | 13790 | 13790 | 13790 | 13790 | 226 |
| 388 | 20230727 | 132500 | 2493439130 | 13790 | 13790 | 13800 | 13790 | 178 |
| 389 | 20230727 | 132400 | 2490984470 | 13790 | 13790 | 13790 | 13790 | 283 |
| 390 | 20230727 | 132300 | 2487081900 | 13770 | 13770 | 13770 | 13770 | 57 |
| 391 | 20230727 | 132200 | 2486297010 | 13770 | 13770 | 13770 | 13770 | 93 |
| 392 | 20230727 | 132100 | 2485016400 | 13770 | 13790 | 13790 | 13770 | 23 |
| 393 | 20230727 | 132000 | 2484699290 | 13790 | 13750 | 13790 | 13750 | 112 |
| 394 | 20230727 | 131900 | 2483157730 | 13750 | 13740 | 13770 | 13740 | 53 |
| 395 | 20230727 | 131800 | 2482429360 | 13740 | 13720 | 13740 | 13720 | 687 |
| 396 | 20230727 | 131700 | 2472996460 | 13720 | 13720 | 13720 | 13720 | 227 |
| 397 | 20230727 | 131600 | 2469882020 | 13720 | 13720 | 13720 | 13720 | 87 |
| 398 | 20230727 | 131500 | 2468688380 | 13720 | 13720 | 13720 | 13720 | 80 |
| 399 | 20230727 | 131400 | 2467590780 | 13720 | 13670 | 13720 | 13670 | 630 |
| 400 | 20230727 | 131300 | 2458949920 | 13660 | 13660 | 13660 | 13660 | 0 |
| 401 | 20230727 | 131200 | 2458949920 | 13660 | 13660 | 13660 | 13660 | 1 |
| 402 | 20230727 | 131100 | 2458936260 | 13660 | 13670 | 13670 | 13660 | 11 |
| 403 | 20230727 | 131000 | 2458785980 | 13660 | 13660 | 13660 | 13660 | 81 |
| 404 | 20230727 | 130900 | 2457679520 | 13710 | 13710 | 13710 | 13710 | 204 |
| 405 | 20230727 | 130800 | 2454882680 | 13710 | 13650 | 13710 | 13630 | 707 |
| 406 | 20230727 | 130700 | 2445233960 | 13660 | 13670 | 13670 | 13660 | 237 |
| 407 | 20230727 | 130600 | 2441996520 | 13660 | 13690 | 13690 | 13660 | 842 |
| 408 | 20230727 | 130500 | 2430484060 | 13690 | 13690 | 13690 | 13690 | 10 |
| 409 | 20230727 | 130400 | 2430347160 | 13690 | 13720 | 13720 | 13690 | 626 |
| 410 | 20230727 | 130300 | 2421772090 | 13720 | 13690 | 13720 | 13690 | 33 |
| 411 | 20230727 | 130200 | 2421319440 | 13690 | 13690 | 13690 | 13690 | 113 |
| 412 | 20230727 | 130100 | 2419772470 | 13690 | 13700 | 13700 | 13690 | 300 |
| 413 | 20230727 | 130000 | 2415662560 | 13700 | 13700 | 13700 | 13700 | 21 |
| 414 | 20230727 | 125900 | 2415374860 | 13700 | 13700 | 13700 | 13700 | 11 |
| 415 | 20230727 | 125800 | 2415224160 | 13690 | 13690 | 13690 | 13680 | 119 |
| 416 | 20230727 | 125700 | 2413595980 | 13690 | 13690 | 13690 | 13690 | 183 |
| 417 | 20230727 | 125600 | 2411090710 | 13700 | 13700 | 13700 | 13700 | 0 |
| 418 | 20230727 | 125500 | 2411090710 | 13700 | 13700 | 13700 | 13700 | 117 |
| 419 | 20230727 | 125400 | 2409487810 | 13700 | 13700 | 13700 | 13700 | 123 |
| 420 | 20230727 | 125300 | 2407802710 | 13670 | 13690 | 13690 | 13670 | 832 |
| 421 | 20230727 | 125200 | 2396419350 | 13690 | 13690 | 13690 | 13690 | 1 |
| 422 | 20230727 | 125100 | 2396405660 | 13700 | 13700 | 13700 | 13700 | 64 |
| 423 | 20230727 | 125000 | 2395528860 | 13720 | 13720 | 13720 | 13720 | 17 |
| 424 | 20230727 | 124900 | 2395295620 | 13700 | 13720 | 13720 | 13700 | 121 |
| 425 | 20230727 | 124800 | 2393636900 | 13680 | 13670 | 13700 | 13670 | 190 |
| 426 | 20230727 | 124700 | 2391037400 | 13670 | 13670 | 13670 | 13670 | 0 |
| 427 | 20230727 | 124600 | 2391037400 | 13670 | 13690 | 13690 | 13670 | 36 |
| 428 | 20230727 | 124500 | 2390544830 | 13700 | 13700 | 13700 | 13700 | 0 |
| 429 | 20230727 | 124400 | 2390544830 | 13700 | 13700 | 13700 | 13700 | 0 |
| 430 | 20230727 | 124300 | 2390544830 | 13700 | 13760 | 13780 | 13620 | 2092 |
| 431 | 20230727 | 124200 | 2361959530 | 13810 | 13810 | 13810 | 13810 | 113 |
| 432 | 20230727 | 124100 | 2360399000 | 13820 | 13820 | 13820 | 13820 | 0 |
| 433 | 20230727 | 124000 | 2360399000 | 13820 | 13820 | 13820 | 13810 | 57 |
| 434 | 20230727 | 123900 | 2359611440 | 13840 | 13830 | 13840 | 13830 | 20 |
| 435 | 20230727 | 123800 | 2359334740 | 13880 | 13880 | 13880 | 13880 | 0 |
| 436 | 20230727 | 123700 | 2359334740 | 13880 | 13880 | 13880 | 13880 | 0 |
| 437 | 20230727 | 123600 | 2359334740 | 13880 | 13880 | 13880 | 13850 | 270 |
| 438 | 20230727 | 123500 | 2355588040 | 13870 | 13810 | 13870 | 13810 | 1709 |
| 439 | 20230727 | 123400 | 2331897150 | 13810 | 13800 | 13810 | 13800 | 576 |
| 440 | 20230727 | 123300 | 2323947590 | 13800 | 13800 | 13800 | 13800 | 48 |
| 441 | 20230727 | 123200 | 2323285190 | 13790 | 13730 | 13790 | 13730 | 455 |
| 442 | 20230727 | 123100 | 2317019240 | 13730 | 13700 | 13730 | 13700 | 255 |
| 443 | 20230727 | 123000 | 2313525440 | 13650 | 13660 | 13660 | 13650 | 22 |
| 444 | 20230727 | 122900 | 2313225030 | 13650 | 13650 | 13650 | 13650 | 10 |
| 445 | 20230727 | 122800 | 2313088530 | 13640 | 13670 | 13670 | 13640 | 500 |
| 446 | 20230727 | 122700 | 2306259190 | 13660 | 13660 | 13660 | 13660 | 8 |
| 447 | 20230727 | 122600 | 2306149910 | 13650 | 13650 | 13650 | 13650 | 10 |
| 448 | 20230727 | 122500 | 2306013410 | 13650 | 13680 | 13680 | 13650 | 658 |
| 449 | 20230727 | 122400 | 2297028810 | 13680 | 13680 | 13680 | 13680 | 2 |
| 450 | 20230727 | 122300 | 2297001450 | 13680 | 13680 | 13680 | 13680 | 6 |
| 451 | 20230727 | 122200 | 2296919370 | 13680 | 13650 | 13680 | 13650 | 18 |
| 452 | 20230727 | 122100 | 2296673580 | 13630 | 13610 | 13660 | 13610 | 705 |
| 453 | 20230727 | 122000 | 2287047590 | 13610 | 13630 | 13630 | 13610 | 1705 |
| 454 | 20230727 | 121900 | 2263832700 | 13650 | 13650 | 13650 | 13640 | 397 |
| 455 | 20230727 | 121800 | 2258416590 | 13650 | 13650 | 13650 | 13640 | 23 |
| 456 | 20230727 | 121700 | 2258102830 | 13640 | 13650 | 13650 | 13640 | 206 |
| 457 | 20230727 | 121600 | 2255292930 | 13640 | 13640 | 13640 | 13640 | 50 |
| 458 | 20230727 | 121500 | 2254610930 | 13630 | 13640 | 13650 | 13630 | 677 |
| 459 | 20230727 | 121400 | 2245375590 | 13660 | 13680 | 13680 | 13650 | 2260 |
| 460 | 20230727 | 121300 | 2214507470 | 13680 | 13690 | 13690 | 13680 | 353 |
| 461 | 20230727 | 121200 | 2209676810 | 13690 | 13700 | 13700 | 13690 | 144 |
| 462 | 20230727 | 121100 | 2207704510 | 13700 | 13710 | 13710 | 13700 | 2725 |
| 463 | 20230727 | 121000 | 2170362830 | 13710 | 13720 | 13720 | 13710 | 322 |
| 464 | 20230727 | 120900 | 2165946460 | 13720 | 13740 | 13740 | 13720 | 1205 |
| 465 | 20230727 | 120800 | 2149396810 | 13740 | 13770 | 13770 | 13740 | 1661 |
| 466 | 20230727 | 120700 | 2126559450 | 13770 | 13750 | 13780 | 13750 | 152 |
| 467 | 20230727 | 120600 | 2124466190 | 13750 | 13780 | 13780 | 13750 | 832 |
| 468 | 20230727 | 120500 | 2113015560 | 13780 | 13790 | 13790 | 13780 | 152 |
| 469 | 20230727 | 120400 | 2110920790 | 13790 | 13800 | 13800 | 13790 | 1347 |
| 470 | 20230727 | 120300 | 2092339000 | 13810 | 13820 | 13820 | 13810 | 2363 |
| 471 | 20230727 | 120200 | 2059694470 | 13830 | 13830 | 13830 | 13830 | 199 |
| 472 | 20230727 | 120100 | 2056942300 | 13820 | 13830 | 13830 | 13820 | 51 |
| 473 | 20230727 | 120000 | 2056237030 | 13830 | 13830 | 13850 | 13820 | 500 |
| 474 | 20230727 | 115900 | 2049322550 | 13850 | 13860 | 13860 | 13820 | 2134 |
| 475 | 20230727 | 115800 | 2019774410 | 13870 | 13880 | 13880 | 13870 | 497 |
| 476 | 20230727 | 115700 | 2012879790 | 13890 | 13890 | 13890 | 13890 | 178 |
| 477 | 20230727 | 115600 | 2010407370 | 13890 | 13890 | 13890 | 13890 | 510 |
| 478 | 20230727 | 115500 | 2003323470 | 13890 | 13890 | 13890 | 13890 | 0 |
| 479 | 20230727 | 115400 | 2003323470 | 13890 | 13900 | 13900 | 13890 | 134 |
| 480 | 20230727 | 115300 | 2001461610 | 13900 | 13940 | 13940 | 13900 | 955 |
| 481 | 20230727 | 115200 | 1988178920 | 13940 | 13940 | 13940 | 13940 | 818 |
| 482 | 20230727 | 115100 | 1976776000 | 13960 | 13960 | 13960 | 13960 | 0 |
| 483 | 20230727 | 115000 | 1976776000 | 13960 | 13950 | 13960 | 13920 | 1151 |
| 484 | 20230727 | 114900 | 1960723440 | 13910 | 13910 | 13920 | 13910 | 223 |
| 485 | 20230727 | 114800 | 1957620080 | 13910 | 13940 | 13940 | 13910 | 618 |
| 486 | 20230727 | 114700 | 1949012580 | 13940 | 13940 | 13960 | 13940 | 209 |
| 487 | 20230727 | 114600 | 1946097120 | 13940 | 13930 | 13940 | 13930 | 356 |
| 488 | 20230727 | 114500 | 1941134590 | 13930 | 13930 | 13930 | 13930 | 43 |
| 489 | 20230727 | 114400 | 1940535600 | 13920 | 13920 | 13920 | 13920 | 13 |
| 490 | 20230727 | 114300 | 1940354640 | 13920 | 13940 | 13940 | 13920 | 49 |
| 491 | 20230727 | 114200 | 1939672070 | 13940 | 13940 | 13940 | 13940 | 460 |
| 492 | 20230727 | 114100 | 1933259670 | 13940 | 13930 | 13940 | 13930 | 887 |
| 493 | 20230727 | 114000 | 1920901460 | 13930 | 13940 | 13940 | 13930 | 132 |
| 494 | 20230727 | 113900 | 1919062380 | 13940 | 13930 | 13940 | 13930 | 424 |
| 495 | 20230727 | 113800 | 1913153560 | 13930 | 13910 | 13930 | 13910 | 261 |
| 496 | 20230727 | 113700 | 1909518030 | 13910 | 13910 | 13910 | 13910 | 162 |
| 497 | 20230727 | 113600 | 1907264610 | 13910 | 13920 | 13920 | 13910 | 478 |
| 498 | 20230727 | 113500 | 1900612630 | 13930 | 13920 | 13930 | 13920 | 212 |
| 499 | 20230727 | 113400 | 1897660460 | 13930 | 13930 | 13930 | 13920 | 101 |
| 500 | 20230727 | 113300 | 1896254140 | 13930 | 13950 | 13960 | 13930 | 1110 |
| 501 | 20230727 | 113200 | 1880783460 | 13960 | 13970 | 13970 | 13950 | 1001 |
| 502 | 20230727 | 113100 | 1866808500 | 13980 | 14010 | 14010 | 13980 | 543 |
| 503 | 20230727 | 113000 | 1859217160 | 14010 | 13980 | 14010 | 13980 | 210 |
| 504 | 20230727 | 112900 | 1856281060 | 13980 | 13970 | 13980 | 13970 | 102 |
| 505 | 20230727 | 112800 | 1854856100 | 13960 | 13980 | 13980 | 13960 | 243 |
| 506 | 20230727 | 112700 | 1851463120 | 13970 | 14010 | 14010 | 13970 | 642 |
| 507 | 20230727 | 112600 | 1842482300 | 14020 | 14030 | 14030 | 14020 | 3 |
| 508 | 20230727 | 112500 | 1842440220 | 14040 | 14030 | 14040 | 14030 | 54 |
| 509 | 20230727 | 112400 | 1841682230 | 14040 | 14020 | 14040 | 14020 | 136 |
| 510 | 20230727 | 112300 | 1839773990 | 14020 | 14000 | 14020 | 14000 | 837 |
| 511 | 20230727 | 112200 | 1828054990 | 14000 | 14000 | 14000 | 13980 | 115 |
| 512 | 20230727 | 112100 | 1826445010 | 14000 | 14000 | 14020 | 14000 | 3193 |
| 513 | 20230727 | 112000 | 1781725510 | 14000 | 13970 | 14000 | 13970 | 743 |
| 514 | 20230727 | 111900 | 1771327940 | 13960 | 13960 | 13960 | 13960 | 1783 |
| 515 | 20230727 | 111800 | 1746437260 | 13960 | 13940 | 13970 | 13940 | 462 |
| 516 | 20230727 | 111700 | 1739985810 | 13950 | 13960 | 13960 | 13950 | 1531 |
| 517 | 20230727 | 111600 | 1718622000 | 13960 | 13960 | 13960 | 13960 | 53 |
| 518 | 20230727 | 111500 | 1717882120 | 13970 | 13970 | 13970 | 13970 | 20 |
| 519 | 20230727 | 111400 | 1717602720 | 13960 | 13970 | 13970 | 13960 | 399 |
| 520 | 20230727 | 111300 | 1712031680 | 13970 | 13960 | 13970 | 13960 | 8 |
| 521 | 20230727 | 111200 | 1711919930 | 13970 | 13970 | 13970 | 13970 | 200 |
| 522 | 20230727 | 111100 | 1709125930 | 13980 | 13980 | 14010 | 13980 | 903 |
| 523 | 20230727 | 111000 | 1696493300 | 13980 | 13980 | 13980 | 13950 | 1061 |
| 524 | 20230727 | 110900 | 1681675520 | 13930 | 13950 | 13960 | 13930 | 801 |
| 525 | 20230727 | 110800 | 1670505970 | 13950 | 13950 | 13950 | 13950 | 20 |
| 526 | 20230727 | 110700 | 1670226970 | 13950 | 13950 | 13950 | 13950 | 101 |
| 527 | 20230727 | 110600 | 1668818020 | 13950 | 13950 | 13950 | 13950 | 459 |
| 528 | 20230727 | 110500 | 1662414970 | 13950 | 13950 | 13950 | 13950 | 74 |
| 529 | 20230727 | 110400 | 1661382670 | 13950 | 13970 | 13980 | 13950 | 226 |
| 530 | 20230727 | 110300 | 1658224160 | 13970 | 13970 | 13970 | 13970 | 0 |
| 531 | 20230727 | 110200 | 1658224160 | 13970 | 13960 | 13970 | 13960 | 306 |
| 532 | 20230727 | 110100 | 1653949850 | 13930 | 13930 | 13930 | 13930 | 0 |
| 533 | 20230727 | 110000 | 1653949850 | 13930 | 13960 | 13960 | 13930 | 390 |
| 534 | 20230727 | 105900 | 1648512860 | 13960 | 13950 | 13960 | 13950 | 1410 |
| 535 | 20230727 | 105800 | 1628842760 | 13960 | 13950 | 13960 | 13950 | 194 |
| 536 | 20230727 | 105700 | 1626135520 | 13950 | 13950 | 13950 | 13950 | 45 |
| 537 | 20230727 | 105600 | 1625507770 | 13950 | 13950 | 13950 | 13950 | 189 |
| 538 | 20230727 | 105500 | 1622871220 | 13950 | 13950 | 13950 | 13950 | 429 |
| 539 | 20230727 | 105400 | 1616886670 | 13950 | 13950 | 13950 | 13950 | 5 |
| 540 | 20230727 | 105300 | 1616816920 | 13950 | 13950 | 13950 | 13950 | 0 |
| 541 | 20230727 | 105200 | 1616816920 | 13950 | 13950 | 13950 | 13950 | 51 |
| 542 | 20230727 | 105100 | 1616105470 | 13950 | 13950 | 13950 | 13950 | 8 |
| 543 | 20230727 | 105000 | 1615993870 | 13950 | 13940 | 13950 | 13940 | 10 |
| 544 | 20230727 | 104900 | 1615854430 | 13950 | 13900 | 13950 | 13900 | 22 |
| 545 | 20230727 | 104800 | 1615548130 | 13900 | 13900 | 13900 | 13900 | 100 |
| 546 | 20230727 | 104700 | 1614158130 | 13900 | 13930 | 13930 | 13900 | 191 |
| 547 | 20230727 | 104600 | 1611502990 | 13940 | 13940 | 13940 | 13940 | 0 |
| 548 | 20230727 | 104500 | 1611502990 | 13940 | 13940 | 13940 | 13940 | 3 |
| 549 | 20230727 | 104400 | 1611461170 | 13900 | 13940 | 13940 | 13900 | 175 |
| 550 | 20230727 | 104300 | 1609028270 | 13910 | 13910 | 13910 | 13910 | 302 |
| 551 | 20230727 | 104200 | 1604827450 | 13900 | 13900 | 13900 | 13900 | 101 |
| 552 | 20230727 | 104100 | 1603423550 | 13910 | 13880 | 13910 | 13860 | 793 |
| 553 | 20230727 | 104000 | 1592415190 | 13900 | 13900 | 13910 | 13900 | 86 |
| 554 | 20230727 | 103900 | 1591219770 | 13900 | 13910 | 13910 | 13900 | 700 |
| 555 | 20230727 | 103800 | 1581484770 | 13920 | 13920 | 13920 | 13920 | 63 |
| 556 | 20230727 | 103700 | 1580607810 | 13940 | 13920 | 13940 | 13920 | 11 |
| 557 | 20230727 | 103600 | 1580454490 | 13920 | 13940 | 13940 | 13920 | 1327 |
| 558 | 20230727 | 103500 | 1561970530 | 13930 | 13930 | 13930 | 13930 | 5 |
| 559 | 20230727 | 103400 | 1561900880 | 13940 | 13920 | 13940 | 13920 | 197 |
| 560 | 20230727 | 103300 | 1559156140 | 13920 | 13900 | 13920 | 13900 | 374 |
| 561 | 20230727 | 103200 | 1553956520 | 13900 | 13900 | 13900 | 13900 | 72 |
| 562 | 20230727 | 103100 | 1552955720 | 13900 | 13900 | 13910 | 13900 | 255 |
| 563 | 20230727 | 103000 | 1549410220 | 13870 | 13870 | 13870 | 13870 | 2 |
| 564 | 20230727 | 102900 | 1549382480 | 13900 | 13880 | 13900 | 13880 | 10 |
| 565 | 20230727 | 102800 | 1549243660 | 13880 | 13880 | 13880 | 13870 | 61 |
| 566 | 20230727 | 102700 | 1548397010 | 13870 | 13900 | 13900 | 13870 | 3 |
| 567 | 20230727 | 102600 | 1548355370 | 13910 | 13910 | 13910 | 13910 | 1 |
| 568 | 20230727 | 102500 | 1548341460 | 13920 | 13920 | 13920 | 13920 | 0 |
| 569 | 20230727 | 102400 | 1548341460 | 13920 | 13860 | 13920 | 13860 | 11 |
| 570 | 20230727 | 102300 | 1548188880 | 13860 | 13860 | 13860 | 13860 | 106 |
| 571 | 20230727 | 102200 | 1546719720 | 13860 | 13860 | 13860 | 13860 | 2 |
| 572 | 20230727 | 102100 | 1546692000 | 13860 | 13860 | 13860 | 13860 | 0 |
| 573 | 20230727 | 102000 | 1546692000 | 13860 | 13870 | 13870 | 13860 | 7 |
| 574 | 20230727 | 101900 | 1546594970 | 13900 | 13900 | 13900 | 13900 | 0 |
| 575 | 20230727 | 101800 | 1546594970 | 13900 | 13900 | 13900 | 13900 | 93 |
| 576 | 20230727 | 101700 | 1545302270 | 13900 | 13900 | 13900 | 13900 | 150 |
| 577 | 20230727 | 101600 | 1543217270 | 13830 | 13880 | 13890 | 13830 | 129 |
| 578 | 20230727 | 101500 | 1541426930 | 13810 | 13810 | 13820 | 13810 | 200 |
| 579 | 20230727 | 101400 | 1538664820 | 13810 | 13910 | 13910 | 13810 | 636 |
| 580 | 20230727 | 101300 | 1529834410 | 13910 | 13910 | 13910 | 13910 | 234 |
| 581 | 20230727 | 101200 | 1526579470 | 13910 | 13910 | 13910 | 13910 | 1 |
| 582 | 20230727 | 101100 | 1526565560 | 14000 | 13860 | 14000 | 13860 | 2911 |
| 583 | 20230727 | 101000 | 1485870300 | 13940 | 13940 | 13940 | 13940 | 5 |
| 584 | 20230727 | 100900 | 1485800600 | 13940 | 13880 | 13940 | 13860 | 224 |
| 585 | 20230727 | 100800 | 1482684480 | 13950 | 13920 | 13950 | 13890 | 491 |
| 586 | 20230727 | 100700 | 1475849760 | 13920 | 13810 | 13920 | 13810 | 853 |
| 587 | 20230727 | 100600 | 1464048680 | 13810 | 13850 | 13850 | 13810 | 3020 |
| 588 | 20230727 | 100500 | 1422275450 | 13860 | 13860 | 13860 | 13860 | 616 |
| 589 | 20230727 | 100400 | 1413737690 | 13870 | 13900 | 13900 | 13870 | 1223 |
| 590 | 20230727 | 100300 | 1396749060 | 13900 | 13920 | 13920 | 13900 | 461 |
| 591 | 20230727 | 100200 | 1390336350 | 13920 | 13920 | 13920 | 13920 | 200 |
| 592 | 20230727 | 100100 | 1387552350 | 13920 | 13980 | 13980 | 13920 | 64 |
| 593 | 20230727 | 100000 | 1386661410 | 13980 | 13960 | 13980 | 13960 | 556 |
| 594 | 20230727 | 095900 | 1378889650 | 13970 | 13930 | 13970 | 13920 | 306 |
| 595 | 20230727 | 095800 | 1374629770 | 13980 | 13920 | 13980 | 13920 | 436 |
| 596 | 20230727 | 095700 | 1368548790 | 13920 | 13920 | 13970 | 13920 | 200 |
| 597 | 20230727 | 095600 | 1365764250 | 13980 | 13980 | 13980 | 13980 | 6 |
| 598 | 20230727 | 095500 | 1365680370 | 13930 | 14000 | 14000 | 13930 | 334 |
| 599 | 20230727 | 095400 | 1361025350 | 14000 | 13960 | 14000 | 13910 | 2653 |
| 600 | 20230727 | 095300 | 1324054180 | 13950 | 13980 | 14000 | 13950 | 403 |
| 601 | 20230727 | 095200 | 1318425410 | 13970 | 13980 | 13980 | 13950 | 1132 |
| 602 | 20230727 | 095100 | 1302617820 | 14000 | 13990 | 14000 | 13980 | 101 |
| 603 | 20230727 | 095000 | 1301205260 | 13990 | 14070 | 14080 | 13990 | 2915 |
| 604 | 20230727 | 094900 | 1260368130 | 14070 | 14080 | 14080 | 14060 | 361 |
| 605 | 20230727 | 094800 | 1255288800 | 14060 | 14090 | 14090 | 14050 | 810 |
| 606 | 20230727 | 094700 | 1243898150 | 14090 | 14070 | 14090 | 14070 | 119 |
| 607 | 20230727 | 094600 | 1242222990 | 14070 | 14100 | 14100 | 14070 | 169 |
| 608 | 20230727 | 094500 | 1239843850 | 14100 | 14090 | 14100 | 14060 | 1587 |
| 609 | 20230727 | 094400 | 1217473230 | 14090 | 14060 | 14090 | 14060 | 125 |
| 610 | 20230727 | 094300 | 1215712280 | 14090 | 14050 | 14090 | 14050 | 214 |
| 611 | 20230727 | 094200 | 1212700800 | 14010 | 13990 | 14030 | 13990 | 1132 |
| 612 | 20230727 | 094100 | 1196845130 | 13990 | 14000 | 14010 | 13990 | 215 |
| 613 | 20230727 | 094000 | 1193836120 | 14000 | 14030 | 14030 | 14000 | 194 |
| 614 | 20230727 | 093900 | 1191118320 | 14030 | 14020 | 14030 | 13990 | 1471 |
| 615 | 20230727 | 093800 | 1170499270 | 14030 | 14040 | 14060 | 14020 | 998 |
| 616 | 20230727 | 093700 | 1156494060 | 14040 | 14040 | 14060 | 14040 | 457 |
| 617 | 20230727 | 093600 | 1150077360 | 14050 | 14100 | 14110 | 14050 | 828 |
| 618 | 20230727 | 093500 | 1138426990 | 14100 | 14110 | 14110 | 14080 | 882 |
| 619 | 20230727 | 093400 | 1125996070 | 14110 | 14190 | 14190 | 14110 | 406 |
| 620 | 20230727 | 093300 | 1120249520 | 14190 | 14190 | 14190 | 14150 | 2225 |
| 621 | 20230727 | 093200 | 1088702610 | 14190 | 14190 | 14200 | 14180 | 2818 |
| 622 | 20230727 | 093100 | 1048717940 | 14180 | 14100 | 14180 | 14060 | 6474 |
| 623 | 20230727 | 093000 | 957137570 | 14100 | 14020 | 14100 | 14020 | 2107 |
| 624 | 20230727 | 092900 | 927493630 | 14090 | 14050 | 14090 | 14020 | 1076 |
| 625 | 20230727 | 092800 | 912387280 | 14090 | 14120 | 14120 | 14050 | 1020 |
| 626 | 20230727 | 092700 | 898029890 | 14090 | 14100 | 14130 | 14090 | 2157 |
| 627 | 20230727 | 092600 | 867579320 | 14120 | 14020 | 14120 | 14020 | 13991 |
| 628 | 20230727 | 092500 | 670448240 | 14030 | 14020 | 14040 | 14020 | 956 |
| 629 | 20230727 | 092400 | 657035830 | 13940 | 13980 | 14020 | 13930 | 603 |
| 630 | 20230727 | 092300 | 648609830 | 13950 | 14020 | 14040 | 13950 | 792 |
| 631 | 20230727 | 092200 | 637525220 | 14000 | 14020 | 14040 | 14000 | 1632 |
| 632 | 20230727 | 092100 | 614640470 | 14010 | 13980 | 14020 | 13970 | 1972 |
| 633 | 20230727 | 092000 | 587024370 | 13930 | 13870 | 13980 | 13870 | 5011 |
| 634 | 20230727 | 091900 | 517391680 | 13870 | 13840 | 13870 | 13830 | 556 |
| 635 | 20230727 | 091800 | 509695950 | 13870 | 13870 | 13870 | 13830 | 1307 |
| 636 | 20230727 | 091700 | 491569060 | 13850 | 13860 | 13870 | 13850 | 333 |
| 637 | 20230727 | 091600 | 486954880 | 13880 | 13870 | 13890 | 13760 | 542 |
| 638 | 20230727 | 091500 | 479453980 | 13830 | 13780 | 13830 | 13780 | 2526 |
| 639 | 20230727 | 091400 | 444577390 | 13780 | 13790 | 13790 | 13700 | 986 |
| 640 | 20230727 | 091300 | 431040990 | 13790 | 13810 | 13810 | 13750 | 2551 |
| 641 | 20230727 | 091200 | 395895030 | 13820 | 13890 | 13890 | 13820 | 1681 |
| 642 | 20230727 | 091100 | 372601680 | 13890 | 13890 | 13900 | 13890 | 292 |
| 643 | 20230727 | 091000 | 368545720 | 13900 | 13900 | 13900 | 13890 | 106 |
| 644 | 20230727 | 090900 | 367072520 | 13900 | 13940 | 13940 | 13900 | 1490 |
| 645 | 20230727 | 090800 | 346340820 | 13940 | 13920 | 13960 | 13900 | 869 |
| 646 | 20230727 | 090700 | 334231040 | 13910 | 13960 | 13970 | 13910 | 889 |
| 647 | 20230727 | 090600 | 321839350 | 13960 | 13950 | 13980 | 13950 | 969 |
| 648 | 20230727 | 090500 | 308314760 | 13960 | 14010 | 14020 | 13960 | 5550 |
| 649 | 20230727 | 090400 | 230643960 | 14020 | 13950 | 14050 | 13930 | 6774 |
| 650 | 20230727 | 090300 | 135810060 | 13980 | 13870 | 13990 | 13870 | 2767 |
| 651 | 20230727 | 090200 | 97242990 | 13870 | 13840 | 13880 | 13840 | 2922 |
| 652 | 20230727 | 090100 | 56771500 | 13840 | 13850 | 13850 | 13790 | 1223 |
| 653 | 20230727 | 090000 | 39875300 | 13850 | 13840 | 13850 | 13790 | 2883 |