36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 202000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 4149 |
| 3 | 20230727 | 201900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 4 | 20230727 | 201800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 5 | 20230727 | 201700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 6 | 20230727 | 201600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 7 | 20230727 | 201500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 8 | 20230727 | 201400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 9 | 20230727 | 201300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 10 | 20230727 | 201200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 11 | 20230727 | 201100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 12 | 20230727 | 201000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 13 | 20230727 | 200900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 14 | 20230727 | 200800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 15 | 20230727 | 200700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 16 | 20230727 | 200600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 17 | 20230727 | 200500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 18 | 20230727 | 200400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 19 | 20230727 | 200300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 20 | 20230727 | 200200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 21 | 20230727 | 200100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 22 | 20230727 | 200000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 23 | 20230727 | 195900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 24 | 20230727 | 195800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 25 | 20230727 | 195700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 26 | 20230727 | 195600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 27 | 20230727 | 195500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 28 | 20230727 | 195400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 29 | 20230727 | 195300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 30 | 20230727 | 195200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 31 | 20230727 | 195100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 32 | 20230727 | 195000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 4149 |
| 33 | 20230727 | 194900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 34 | 20230727 | 194800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 35 | 20230727 | 194700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 36 | 20230727 | 194600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 37 | 20230727 | 194500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 38 | 20230727 | 194400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 39 | 20230727 | 194300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 40 | 20230727 | 194200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 41 | 20230727 | 194100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 42 | 20230727 | 194000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 43 | 20230727 | 193900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 44 | 20230727 | 193800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 45 | 20230727 | 193700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 46 | 20230727 | 193600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 47 | 20230727 | 193500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 48 | 20230727 | 193400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 49 | 20230727 | 193300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 50 | 20230727 | 193200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 51 | 20230727 | 193100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 52 | 20230727 | 193000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 53 | 20230727 | 192900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 54 | 20230727 | 192800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 55 | 20230727 | 192700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 56 | 20230727 | 192600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 57 | 20230727 | 192500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 58 | 20230727 | 192400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 59 | 20230727 | 192300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 60 | 20230727 | 192200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 61 | 20230727 | 192100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 62 | 20230727 | 192000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 4149 |
| 63 | 20230727 | 191900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 64 | 20230727 | 191800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 65 | 20230727 | 191700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 66 | 20230727 | 191600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 67 | 20230727 | 191500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 68 | 20230727 | 191400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 69 | 20230727 | 191300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 70 | 20230727 | 191200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 71 | 20230727 | 191100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 72 | 20230727 | 191000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 73 | 20230727 | 190900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 74 | 20230727 | 190800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 75 | 20230727 | 190700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 76 | 20230727 | 190600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 77 | 20230727 | 190500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 78 | 20230727 | 190400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 79 | 20230727 | 190300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 80 | 20230727 | 190200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 81 | 20230727 | 190100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 82 | 20230727 | 190000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 83 | 20230727 | 185900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 84 | 20230727 | 185800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 85 | 20230727 | 185700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 86 | 20230727 | 185600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 87 | 20230727 | 185500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 88 | 20230727 | 185400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 89 | 20230727 | 185300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 90 | 20230727 | 185200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 91 | 20230727 | 185100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 92 | 20230727 | 185000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 4149 |
| 93 | 20230727 | 184900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 94 | 20230727 | 184800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 95 | 20230727 | 184700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 96 | 20230727 | 184600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 97 | 20230727 | 184500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 98 | 20230727 | 184400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 99 | 20230727 | 184300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 100 | 20230727 | 184200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 101 | 20230727 | 184100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 102 | 20230727 | 184000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 103 | 20230727 | 183900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 104 | 20230727 | 183800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 105 | 20230727 | 183700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 106 | 20230727 | 183600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 107 | 20230727 | 183500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 108 | 20230727 | 183400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 109 | 20230727 | 183300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 110 | 20230727 | 183200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 111 | 20230727 | 183100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 112 | 20230727 | 183000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 113 | 20230727 | 182900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 114 | 20230727 | 182800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 115 | 20230727 | 182700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 116 | 20230727 | 182600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 117 | 20230727 | 182500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 118 | 20230727 | 182400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 119 | 20230727 | 182300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 120 | 20230727 | 182200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 121 | 20230727 | 182100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 122 | 20230727 | 182000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 4149 |
| 123 | 20230727 | 181900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 124 | 20230727 | 181800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 125 | 20230727 | 181700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 126 | 20230727 | 181600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 127 | 20230727 | 181500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 128 | 20230727 | 181400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 129 | 20230727 | 181300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 130 | 20230727 | 181200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 131 | 20230727 | 181100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 132 | 20230727 | 181000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 133 | 20230727 | 180900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 134 | 20230727 | 180800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 135 | 20230727 | 180700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 136 | 20230727 | 180600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 137 | 20230727 | 180500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 138 | 20230727 | 180400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 139 | 20230727 | 180300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 140 | 20230727 | 180200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 141 | 20230727 | 180100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 142 | 20230727 | 180000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 143 | 20230727 | 175900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 144 | 20230727 | 175800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 145 | 20230727 | 175700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 146 | 20230727 | 175600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 147 | 20230727 | 175500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 148 | 20230727 | 175400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 149 | 20230727 | 175300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 150 | 20230727 | 175200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 151 | 20230727 | 175100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 152 | 20230727 | 175000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 4149 |
| 153 | 20230727 | 174900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 154 | 20230727 | 174800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 155 | 20230727 | 174700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 156 | 20230727 | 174600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 157 | 20230727 | 174500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 158 | 20230727 | 174400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 159 | 20230727 | 174300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 160 | 20230727 | 174200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 161 | 20230727 | 174100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 162 | 20230727 | 174000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 163 | 20230727 | 173900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 164 | 20230727 | 173800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 165 | 20230727 | 173700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 166 | 20230727 | 173600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 167 | 20230727 | 173500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 168 | 20230727 | 173400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 169 | 20230727 | 173300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 170 | 20230727 | 173200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 171 | 20230727 | 173100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 172 | 20230727 | 173000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 173 | 20230727 | 172900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 174 | 20230727 | 172800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 175 | 20230727 | 172700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 176 | 20230727 | 172600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 177 | 20230727 | 172500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 178 | 20230727 | 172400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 179 | 20230727 | 172300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 180 | 20230727 | 172200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 181 | 20230727 | 172100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 182 | 20230727 | 172000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 4149 |
| 183 | 20230727 | 171900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 184 | 20230727 | 171800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 185 | 20230727 | 171700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 186 | 20230727 | 171600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 187 | 20230727 | 171500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 188 | 20230727 | 171400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 189 | 20230727 | 171300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 190 | 20230727 | 171200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 191 | 20230727 | 171100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 192 | 20230727 | 171000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 193 | 20230727 | 170900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 194 | 20230727 | 170800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 195 | 20230727 | 170700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 196 | 20230727 | 170600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 197 | 20230727 | 170500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 198 | 20230727 | 170400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 199 | 20230727 | 170300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 200 | 20230727 | 170200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 201 | 20230727 | 170100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 202 | 20230727 | 170000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 203 | 20230727 | 165900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 204 | 20230727 | 165800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 205 | 20230727 | 165700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 206 | 20230727 | 165600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 207 | 20230727 | 165500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 208 | 20230727 | 165400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 209 | 20230727 | 165300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 210 | 20230727 | 165200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 211 | 20230727 | 165100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 212 | 20230727 | 165000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 4149 |
| 213 | 20230727 | 164900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 214 | 20230727 | 164800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 215 | 20230727 | 164700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 216 | 20230727 | 164600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 217 | 20230727 | 164500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 218 | 20230727 | 164400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 219 | 20230727 | 164300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 220 | 20230727 | 164200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 221 | 20230727 | 164100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 222 | 20230727 | 164000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 223 | 20230727 | 163900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 224 | 20230727 | 163800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 225 | 20230727 | 163700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 226 | 20230727 | 163600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 227 | 20230727 | 163500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 228 | 20230727 | 163400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 229 | 20230727 | 163300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 230 | 20230727 | 163200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 231 | 20230727 | 163100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 232 | 20230727 | 163000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 233 | 20230727 | 162900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 234 | 20230727 | 162800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 235 | 20230727 | 162700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 236 | 20230727 | 162600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 237 | 20230727 | 162500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 238 | 20230727 | 162400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 239 | 20230727 | 162300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 240 | 20230727 | 162200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 241 | 20230727 | 162100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 242 | 20230727 | 162000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 4149 |
| 243 | 20230727 | 161900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 244 | 20230727 | 161800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 245 | 20230727 | 161700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 246 | 20230727 | 161600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 247 | 20230727 | 161500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 248 | 20230727 | 161400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 249 | 20230727 | 161300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 250 | 20230727 | 161200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 251 | 20230727 | 161100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 252 | 20230727 | 161000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 253 | 20230727 | 160900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 254 | 20230727 | 160800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 255 | 20230727 | 160700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 256 | 20230727 | 160600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 257 | 20230727 | 160500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 258 | 20230727 | 160400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 259 | 20230727 | 160300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 260 | 20230727 | 160200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 261 | 20230727 | 160100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 262 | 20230727 | 160000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 263 | 20230727 | 155900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 264 | 20230727 | 155800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 265 | 20230727 | 155700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 266 | 20230727 | 155600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 267 | 20230727 | 155500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 268 | 20230727 | 155400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 269 | 20230727 | 155300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 270 | 20230727 | 155200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 271 | 20230727 | 155100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 272 | 20230727 | 155000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 4149 |
| 273 | 20230727 | 154900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 274 | 20230727 | 154800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 275 | 20230727 | 154700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 276 | 20230727 | 154600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 277 | 20230727 | 154500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 278 | 20230727 | 154400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 279 | 20230727 | 154300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 280 | 20230727 | 154200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 281 | 20230727 | 154100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 282 | 20230727 | 154000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 283 | 20230727 | 153900 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 284 | 20230727 | 153800 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 285 | 20230727 | 153700 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 286 | 20230727 | 153600 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 287 | 20230727 | 153500 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 288 | 20230727 | 153400 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 289 | 20230727 | 153300 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 290 | 20230727 | 153200 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 291 | 20230727 | 153100 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 292 | 20230727 | 153000 | 3704776290 | 15800 | 15800 | 15800 | 15800 | 4149 |
| 293 | 20230727 | 152900 | 3639222090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 294 | 20230727 | 152800 | 3639222090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 295 | 20230727 | 152700 | 3639222090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 296 | 20230727 | 152600 | 3639222090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 297 | 20230727 | 152500 | 3639222090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 298 | 20230727 | 152400 | 3639222090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 299 | 20230727 | 152300 | 3639222090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 300 | 20230727 | 152200 | 3639222090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 301 | 20230727 | 152100 | 3639222090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 302 | 20230727 | 152000 | 3639222090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 303 | 20230727 | 151900 | 3639222090 | 15800 | 15820 | 15820 | 15790 | 687 |
| 304 | 20230727 | 151800 | 3628364130 | 15820 | 15800 | 15820 | 15770 | 228 |
| 305 | 20230727 | 151700 | 3624763360 | 15820 | 15850 | 15850 | 15820 | 459 |
| 306 | 20230727 | 151600 | 3617495690 | 15840 | 15850 | 15850 | 15840 | 404 |
| 307 | 20230727 | 151500 | 3611094130 | 15850 | 15840 | 15850 | 15770 | 1181 |
| 308 | 20230727 | 151400 | 3592398090 | 15850 | 15840 | 15850 | 15840 | 586 |
| 309 | 20230727 | 151300 | 3583114070 | 15840 | 15830 | 15850 | 15820 | 1445 |
| 310 | 20230727 | 151200 | 3560244140 | 15830 | 15770 | 15830 | 15760 | 2231 |
| 311 | 20230727 | 151100 | 3525002040 | 15770 | 15760 | 15770 | 15760 | 37 |
| 312 | 20230727 | 151000 | 3524418810 | 15770 | 15760 | 15770 | 15750 | 333 |
| 313 | 20230727 | 150900 | 3519171210 | 15760 | 15750 | 15760 | 15750 | 301 |
| 314 | 20230727 | 150800 | 3514428800 | 15760 | 15750 | 15760 | 15730 | 551 |
| 315 | 20230727 | 150700 | 3505753580 | 15730 | 15750 | 15750 | 15730 | 159 |
| 316 | 20230727 | 150600 | 3503252210 | 15750 | 15750 | 15750 | 15750 | 36 |
| 317 | 20230727 | 150500 | 3502685210 | 15750 | 15720 | 15750 | 15720 | 28 |
| 318 | 20230727 | 150400 | 3502244870 | 15750 | 15760 | 15760 | 15720 | 154 |
| 319 | 20230727 | 150300 | 3499822740 | 15760 | 15750 | 15760 | 15710 | 269 |
| 320 | 20230727 | 150200 | 3495589830 | 15750 | 15760 | 15770 | 15710 | 2220 |
| 321 | 20230727 | 150100 | 3460698490 | 15760 | 15760 | 15770 | 15760 | 170 |
| 322 | 20230727 | 150000 | 3458019100 | 15770 | 15770 | 15770 | 15760 | 417 |
| 323 | 20230727 | 145900 | 3451445190 | 15770 | 15770 | 15770 | 15760 | 338 |
| 324 | 20230727 | 145800 | 3446118280 | 15770 | 15770 | 15770 | 15750 | 56 |
| 325 | 20230727 | 145700 | 3445236040 | 15780 | 15760 | 15780 | 15750 | 280 |
| 326 | 20230727 | 145600 | 3440822060 | 15740 | 15750 | 15760 | 15740 | 238 |
| 327 | 20230727 | 145500 | 3437073850 | 15740 | 15740 | 15750 | 15730 | 101 |
| 328 | 20230727 | 145400 | 3435484130 | 15740 | 15730 | 15740 | 15720 | 429 |
| 329 | 20230727 | 145300 | 3428734760 | 15730 | 15720 | 15730 | 15710 | 730 |
| 330 | 20230727 | 145200 | 3417260420 | 15720 | 15720 | 15720 | 15710 | 103 |
| 331 | 20230727 | 145100 | 3415642260 | 15710 | 15720 | 15720 | 15710 | 329 |
| 332 | 20230727 | 145000 | 3410470510 | 15720 | 15710 | 15720 | 15710 | 653 |
| 333 | 20230727 | 144900 | 3400206500 | 15710 | 15710 | 15710 | 15680 | 36 |
| 334 | 20230727 | 144800 | 3399641240 | 15710 | 15700 | 15710 | 15690 | 78 |
| 335 | 20230727 | 144700 | 3398416710 | 15710 | 15710 | 15720 | 15700 | 885 |
| 336 | 20230727 | 144600 | 3384519940 | 15720 | 15730 | 15730 | 15720 | 90 |
| 337 | 20230727 | 144500 | 3383104260 | 15710 | 15740 | 15740 | 15710 | 128 |
| 338 | 20230727 | 144400 | 3381093010 | 15740 | 15740 | 15740 | 15700 | 204 |
| 339 | 20230727 | 144300 | 3377888380 | 15740 | 15760 | 15760 | 15700 | 199 |
| 340 | 20230727 | 144200 | 3374762620 | 15770 | 15740 | 15770 | 15740 | 840 |
| 341 | 20230727 | 144100 | 3361526570 | 15740 | 15700 | 15740 | 15700 | 1240 |
| 342 | 20230727 | 144000 | 3342036260 | 15700 | 15710 | 15710 | 15680 | 83 |
| 343 | 20230727 | 143900 | 3340733110 | 15710 | 15710 | 15720 | 15700 | 370 |
| 344 | 20230727 | 143800 | 3334923900 | 15710 | 15710 | 15720 | 15710 | 30 |
| 345 | 20230727 | 143700 | 3334452580 | 15720 | 15710 | 15720 | 15710 | 40 |
| 346 | 20230727 | 143600 | 3333823820 | 15720 | 15710 | 15720 | 15680 | 60 |
| 347 | 20230727 | 143500 | 3332881340 | 15710 | 15710 | 15710 | 15680 | 15 |
| 348 | 20230727 | 143400 | 3332645750 | 15710 | 15700 | 15710 | 15700 | 174 |
| 349 | 20230727 | 143300 | 3329913920 | 15720 | 15720 | 15720 | 15720 | 6 |
| 350 | 20230727 | 143200 | 3329819600 | 15720 | 15720 | 15720 | 15720 | 27 |
| 351 | 20230727 | 143100 | 3329395160 | 15720 | 15720 | 15720 | 15660 | 10 |
| 352 | 20230727 | 143000 | 3329238130 | 15720 | 15730 | 15730 | 15720 | 52 |
| 353 | 20230727 | 142900 | 3328420630 | 15720 | 15720 | 15730 | 15720 | 358 |
| 354 | 20230727 | 142800 | 3322792750 | 15720 | 15720 | 15720 | 15640 | 56 |
| 355 | 20230727 | 142700 | 3321915860 | 15720 | 15730 | 15730 | 15690 | 744 |
| 356 | 20230727 | 142600 | 3310234910 | 15730 | 15730 | 15730 | 15690 | 10 |
| 357 | 20230727 | 142500 | 3310077810 | 15730 | 15690 | 15730 | 15690 | 323 |
| 358 | 20230727 | 142400 | 3305007870 | 15690 | 15720 | 15720 | 15680 | 57 |
| 359 | 20230727 | 142300 | 3304113980 | 15720 | 15720 | 15730 | 15680 | 264 |
| 360 | 20230727 | 142200 | 3299968710 | 15730 | 15730 | 15730 | 15720 | 24 |
| 361 | 20230727 | 142100 | 3299591360 | 15730 | 15730 | 15730 | 15700 | 533 |
| 362 | 20230727 | 142000 | 3291207420 | 15730 | 15730 | 15730 | 15730 | 104 |
| 363 | 20230727 | 141900 | 3289571500 | 15730 | 15730 | 15730 | 15690 | 113 |
| 364 | 20230727 | 141800 | 3287794090 | 15730 | 15730 | 15740 | 15730 | 65 |
| 365 | 20230727 | 141700 | 3286771580 | 15740 | 15730 | 15740 | 15730 | 44 |
| 366 | 20230727 | 141600 | 3286079220 | 15740 | 15740 | 15740 | 15740 | 118 |
| 367 | 20230727 | 141500 | 3284221900 | 15740 | 15680 | 15740 | 15680 | 1193 |
| 368 | 20230727 | 141400 | 3265482780 | 15680 | 15680 | 15680 | 15680 | 232 |
| 369 | 20230727 | 141300 | 3261845020 | 15680 | 15670 | 15680 | 15670 | 185 |
| 370 | 20230727 | 141200 | 3258945760 | 15670 | 15680 | 15680 | 15670 | 11 |
| 371 | 20230727 | 141100 | 3258773380 | 15680 | 15680 | 15680 | 15680 | 5 |
| 372 | 20230727 | 141000 | 3258694980 | 15680 | 15680 | 15680 | 15680 | 1 |
| 373 | 20230727 | 140900 | 3258679300 | 15580 | 15680 | 15680 | 15580 | 123 |
| 374 | 20230727 | 140800 | 3256761290 | 15680 | 15680 | 15680 | 15680 | 12 |
| 375 | 20230727 | 140700 | 3256573130 | 15680 | 15680 | 15680 | 15680 | 76 |
| 376 | 20230727 | 140600 | 3255381450 | 15680 | 15620 | 15680 | 15590 | 470 |
| 377 | 20230727 | 140500 | 3248013710 | 15620 | 15650 | 15650 | 15590 | 3458 |
| 378 | 20230727 | 140400 | 3194033610 | 15680 | 15690 | 15690 | 15650 | 836 |
| 379 | 20230727 | 140300 | 3180921920 | 15700 | 15710 | 15710 | 15700 | 26 |
| 380 | 20230727 | 140200 | 3180513660 | 15710 | 15700 | 15710 | 15700 | 62 |
| 381 | 20230727 | 140100 | 3179539740 | 15700 | 15690 | 15700 | 15690 | 189 |
| 382 | 20230727 | 140000 | 3176573350 | 15690 | 15690 | 15690 | 15670 | 161 |
| 383 | 20230727 | 135900 | 3174049770 | 15690 | 15690 | 15700 | 15690 | 16 |
| 384 | 20230727 | 135800 | 3173798720 | 15710 | 15710 | 15710 | 15710 | 2 |
| 385 | 20230727 | 135700 | 3173767300 | 15730 | 15680 | 15730 | 15680 | 179 |
| 386 | 20230727 | 135600 | 3170960530 | 15720 | 15690 | 15720 | 15680 | 1501 |
| 387 | 20230727 | 135500 | 3147407210 | 15690 | 15690 | 15690 | 15670 | 14 |
| 388 | 20230727 | 135400 | 3147187590 | 15690 | 15690 | 15690 | 15690 | 34 |
| 389 | 20230727 | 135300 | 3146654130 | 15650 | 15690 | 15720 | 15650 | 165 |
| 390 | 20230727 | 135200 | 3144068130 | 15680 | 15690 | 15720 | 15670 | 296 |
| 391 | 20230727 | 135100 | 3139427650 | 15690 | 15740 | 15740 | 15690 | 86 |
| 392 | 20230727 | 135000 | 3138078260 | 15750 | 15690 | 15750 | 15690 | 130 |
| 393 | 20230727 | 134900 | 3136038500 | 15750 | 15750 | 15750 | 15690 | 65 |
| 394 | 20230727 | 134800 | 3135018530 | 15760 | 15760 | 15760 | 15690 | 66 |
| 395 | 20230727 | 134700 | 3133982430 | 15760 | 15760 | 15760 | 15760 | 1 |
| 396 | 20230727 | 134600 | 3133966670 | 15760 | 15760 | 15760 | 15760 | 53 |
| 397 | 20230727 | 134500 | 3133131390 | 15760 | 15690 | 15780 | 15690 | 107 |
| 398 | 20230727 | 134400 | 3131452160 | 15780 | 15780 | 15780 | 15700 | 342 |
| 399 | 20230727 | 134300 | 3126066010 | 15780 | 15780 | 15780 | 15780 | 1 |
| 400 | 20230727 | 134200 | 3126050230 | 15710 | 15710 | 15780 | 15710 | 7 |
| 401 | 20230727 | 134100 | 3125940190 | 15710 | 15800 | 15800 | 15710 | 190 |
| 402 | 20230727 | 134000 | 3122947190 | 15800 | 15810 | 15810 | 15710 | 10 |
| 403 | 20230727 | 133900 | 3122789600 | 15810 | 15790 | 15810 | 15790 | 2183 |
| 404 | 20230727 | 133800 | 3088302360 | 15750 | 15750 | 15750 | 15750 | 1026 |
| 405 | 20230727 | 133700 | 3072142860 | 15790 | 15720 | 15790 | 15700 | 1781 |
| 406 | 20230727 | 133600 | 3044175100 | 15720 | 15720 | 15790 | 15710 | 201 |
| 407 | 20230727 | 133500 | 3041015570 | 15720 | 15750 | 15750 | 15720 | 252 |
| 408 | 20230727 | 133400 | 3037051580 | 15800 | 15800 | 15800 | 15750 | 274 |
| 409 | 20230727 | 133300 | 3032735930 | 15760 | 15810 | 15810 | 15760 | 365 |
| 410 | 20230727 | 133200 | 3026981510 | 15810 | 15810 | 15810 | 15810 | 11 |
| 411 | 20230727 | 133100 | 3026807600 | 15810 | 15800 | 15810 | 15800 | 35 |
| 412 | 20230727 | 133000 | 3026254350 | 15810 | 15770 | 15810 | 15770 | 205 |
| 413 | 20230727 | 132900 | 3023021340 | 15770 | 15790 | 15790 | 15770 | 245 |
| 414 | 20230727 | 132800 | 3019155090 | 15800 | 15820 | 15820 | 15800 | 320 |
| 415 | 20230727 | 132700 | 3014098800 | 15830 | 15830 | 15830 | 15800 | 720 |
| 416 | 20230727 | 132600 | 3002722470 | 15800 | 15800 | 15800 | 15800 | 50 |
| 417 | 20230727 | 132500 | 3001932470 | 15830 | 15800 | 15830 | 15800 | 106 |
| 418 | 20230727 | 132400 | 3000257640 | 15810 | 15830 | 15830 | 15800 | 124 |
| 419 | 20230727 | 132300 | 2998297680 | 15800 | 15800 | 15800 | 15800 | 129 |
| 420 | 20230727 | 132200 | 2996259480 | 15840 | 15840 | 15840 | 15840 | 104 |
| 421 | 20230727 | 132100 | 2994612120 | 15840 | 15850 | 15850 | 15800 | 1300 |
| 422 | 20230727 | 132000 | 2974071940 | 15850 | 15860 | 15860 | 15850 | 104 |
| 423 | 20230727 | 131900 | 2972423520 | 15860 | 15860 | 15860 | 15860 | 5 |
| 424 | 20230727 | 131800 | 2972344220 | 15860 | 15870 | 15870 | 15800 | 469 |
| 425 | 20230727 | 131700 | 2964925530 | 15870 | 15870 | 15870 | 15850 | 88 |
| 426 | 20230727 | 131600 | 2963530630 | 15870 | 15810 | 15870 | 15810 | 400 |
| 427 | 20230727 | 131500 | 2957190850 | 15810 | 15850 | 15850 | 15800 | 294 |
| 428 | 20230727 | 131400 | 2952542950 | 15850 | 15840 | 15850 | 15800 | 201 |
| 429 | 20230727 | 131300 | 2949361320 | 15850 | 15880 | 15880 | 15830 | 435 |
| 430 | 20230727 | 131200 | 2942466400 | 15850 | 15900 | 15900 | 15850 | 205 |
| 431 | 20230727 | 131100 | 2939212510 | 15900 | 15880 | 15900 | 15880 | 1009 |
| 432 | 20230727 | 131000 | 2923176650 | 15870 | 15850 | 15880 | 15850 | 401 |
| 433 | 20230727 | 130900 | 2916818510 | 15850 | 15850 | 15850 | 15850 | 339 |
| 434 | 20230727 | 130800 | 2911445360 | 15850 | 15880 | 15880 | 15840 | 47 |
| 435 | 20230727 | 130700 | 2910700180 | 15870 | 15840 | 15870 | 15840 | 726 |
| 436 | 20230727 | 130600 | 2899189270 | 15840 | 15850 | 15850 | 15840 | 15 |
| 437 | 20230727 | 130500 | 2898951530 | 15850 | 15850 | 15850 | 15800 | 18 |
| 438 | 20230727 | 130400 | 2898666330 | 15830 | 15840 | 15850 | 15820 | 410 |
| 439 | 20230727 | 130300 | 2892176540 | 15830 | 15840 | 15850 | 15830 | 113 |
| 440 | 20230727 | 130200 | 2890387120 | 15830 | 15830 | 15830 | 15830 | 111 |
| 441 | 20230727 | 130100 | 2888629990 | 15830 | 15820 | 15840 | 15820 | 147 |
| 442 | 20230727 | 130000 | 2886304250 | 15820 | 15810 | 15820 | 15800 | 85 |
| 443 | 20230727 | 125900 | 2884960860 | 15810 | 15810 | 15810 | 15810 | 14 |
| 444 | 20230727 | 125800 | 2884739520 | 15820 | 15810 | 15820 | 15800 | 30 |
| 445 | 20230727 | 125700 | 2884265260 | 15810 | 15810 | 15810 | 15800 | 42 |
| 446 | 20230727 | 125600 | 2883601440 | 15810 | 15830 | 15830 | 15800 | 64 |
| 447 | 20230727 | 125500 | 2882590160 | 15800 | 15760 | 15820 | 15750 | 655 |
| 448 | 20230727 | 125400 | 2872246760 | 15750 | 15740 | 15750 | 15740 | 177 |
| 449 | 20230727 | 125300 | 2869460010 | 15740 | 15840 | 15840 | 15740 | 172 |
| 450 | 20230727 | 125200 | 2866752180 | 15840 | 15840 | 15850 | 15750 | 307 |
| 451 | 20230727 | 125100 | 2861886780 | 15850 | 15860 | 15860 | 15830 | 440 |
| 452 | 20230727 | 125000 | 2854919930 | 15870 | 15850 | 15870 | 15850 | 92 |
| 453 | 20230727 | 124900 | 2853460660 | 15860 | 15830 | 15860 | 15820 | 411 |
| 454 | 20230727 | 124800 | 2846948390 | 15730 | 15800 | 15830 | 15730 | 239 |
| 455 | 20230727 | 124700 | 2843172070 | 15800 | 15830 | 15830 | 15730 | 114 |
| 456 | 20230727 | 124600 | 2841373310 | 15830 | 15830 | 15830 | 15800 | 117 |
| 457 | 20230727 | 124500 | 2839522100 | 15830 | 15830 | 15830 | 15800 | 80 |
| 458 | 20230727 | 124400 | 2838257180 | 15800 | 15820 | 15830 | 15800 | 158 |
| 459 | 20230727 | 124300 | 2835757560 | 15830 | 15800 | 15830 | 15800 | 329 |
| 460 | 20230727 | 124200 | 2830556630 | 15800 | 15750 | 15800 | 15750 | 1083 |
| 461 | 20230727 | 124100 | 2813498030 | 15750 | 15790 | 15790 | 15750 | 124 |
| 462 | 20230727 | 124000 | 2811542590 | 15790 | 15850 | 15850 | 15790 | 95 |
| 463 | 20230727 | 123900 | 2810040120 | 15850 | 15860 | 15860 | 15850 | 288 |
| 464 | 20230727 | 123800 | 2805473920 | 15860 | 15870 | 15870 | 15860 | 3 |
| 465 | 20230727 | 123700 | 2805426330 | 15870 | 15880 | 15880 | 15800 | 322 |
| 466 | 20230727 | 123600 | 2800319670 | 15880 | 15900 | 15900 | 15860 | 186 |
| 467 | 20230727 | 123500 | 2797365010 | 15900 | 15900 | 15910 | 15870 | 571 |
| 468 | 20230727 | 123400 | 2788287160 | 15900 | 15890 | 15910 | 15880 | 1393 |
| 469 | 20230727 | 123300 | 2766141910 | 15890 | 15850 | 15900 | 15850 | 3344 |
| 470 | 20230727 | 123200 | 2713127000 | 15850 | 15840 | 15850 | 15820 | 842 |
| 471 | 20230727 | 123100 | 2699793640 | 15840 | 15760 | 15840 | 15760 | 1423 |
| 472 | 20230727 | 123000 | 2677314700 | 15760 | 15730 | 15770 | 15730 | 163 |
| 473 | 20230727 | 122900 | 2674749760 | 15730 | 15730 | 15730 | 15730 | 65 |
| 474 | 20230727 | 122800 | 2673727310 | 15780 | 15720 | 15780 | 15720 | 1329 |
| 475 | 20230727 | 122700 | 2652806810 | 15710 | 15710 | 15710 | 15710 | 50 |
| 476 | 20230727 | 122600 | 2652021310 | 15700 | 15710 | 15720 | 15700 | 147 |
| 477 | 20230727 | 122500 | 2649712980 | 15710 | 15700 | 15720 | 15700 | 415 |
| 478 | 20230727 | 122400 | 2643197370 | 15700 | 15700 | 15700 | 15700 | 88 |
| 479 | 20230727 | 122300 | 2641815770 | 15700 | 15700 | 15700 | 15700 | 14 |
| 480 | 20230727 | 122200 | 2641595970 | 15700 | 15730 | 15730 | 15700 | 257 |
| 481 | 20230727 | 122100 | 2637561040 | 15730 | 15740 | 15740 | 15720 | 299 |
| 482 | 20230727 | 122000 | 2632859270 | 15740 | 15740 | 15740 | 15730 | 132 |
| 483 | 20230727 | 121900 | 2630782860 | 15730 | 15780 | 15780 | 15730 | 354 |
| 484 | 20230727 | 121800 | 2625213110 | 15790 | 15800 | 15800 | 15740 | 692 |
| 485 | 20230727 | 121700 | 2614314140 | 15770 | 15820 | 15820 | 15770 | 1477 |
| 486 | 20230727 | 121600 | 2590984300 | 15820 | 15820 | 15820 | 15780 | 235 |
| 487 | 20230727 | 121500 | 2587269590 | 15820 | 15830 | 15830 | 15800 | 988 |
| 488 | 20230727 | 121400 | 2571652260 | 15830 | 15820 | 15850 | 15820 | 216 |
| 489 | 20230727 | 121300 | 2568230890 | 15820 | 15820 | 15820 | 15820 | 556 |
| 490 | 20230727 | 121200 | 2559434970 | 15820 | 15800 | 15840 | 15790 | 840 |
| 491 | 20230727 | 121100 | 2546158060 | 15800 | 15820 | 15820 | 15790 | 1045 |
| 492 | 20230727 | 121000 | 2529638530 | 15820 | 15800 | 15850 | 15790 | 1868 |
| 493 | 20230727 | 120900 | 2500098530 | 15800 | 15800 | 15810 | 15790 | 509 |
| 494 | 20230727 | 120800 | 2492056330 | 15800 | 15740 | 15800 | 15740 | 802 |
| 495 | 20230727 | 120700 | 2479395420 | 15740 | 15790 | 15790 | 15740 | 556 |
| 496 | 20230727 | 120600 | 2470637180 | 15790 | 15790 | 15790 | 15780 | 60 |
| 497 | 20230727 | 120500 | 2469690340 | 15790 | 15720 | 15800 | 15700 | 606 |
| 498 | 20230727 | 120400 | 2460148200 | 15700 | 15630 | 15700 | 15630 | 652 |
| 499 | 20230727 | 120300 | 2449917640 | 15620 | 15700 | 15700 | 15620 | 1309 |
| 500 | 20230727 | 120200 | 2429468720 | 15690 | 15750 | 15750 | 15690 | 749 |
| 501 | 20230727 | 120100 | 2417712000 | 15750 | 15830 | 15830 | 15750 | 858 |
| 502 | 20230727 | 120000 | 2404198180 | 15830 | 15840 | 15850 | 15770 | 2056 |
| 503 | 20230727 | 115900 | 2371690180 | 15840 | 15850 | 15850 | 15810 | 144 |
| 504 | 20230727 | 115800 | 2369408050 | 15840 | 15790 | 15840 | 15790 | 3304 |
| 505 | 20230727 | 115700 | 2317144130 | 15790 | 15800 | 15800 | 15790 | 404 |
| 506 | 20230727 | 115600 | 2310762800 | 15800 | 15780 | 15800 | 15780 | 562 |
| 507 | 20230727 | 115500 | 2301884650 | 15790 | 15790 | 15790 | 15780 | 208 |
| 508 | 20230727 | 115400 | 2298602120 | 15790 | 15790 | 15800 | 15780 | 659 |
| 509 | 20230727 | 115300 | 2288197110 | 15790 | 15780 | 15790 | 15730 | 126 |
| 510 | 20230727 | 115200 | 2286209400 | 15780 | 15780 | 15790 | 15780 | 537 |
| 511 | 20230727 | 115100 | 2277731240 | 15780 | 15770 | 15780 | 15770 | 343 |
| 512 | 20230727 | 115000 | 2272318730 | 15780 | 15730 | 15780 | 15730 | 1158 |
| 513 | 20230727 | 114900 | 2254083200 | 15730 | 15740 | 15740 | 15730 | 144 |
| 514 | 20230727 | 114800 | 2251817880 | 15740 | 15740 | 15740 | 15730 | 15 |
| 515 | 20230727 | 114700 | 2251581860 | 15730 | 15730 | 15740 | 15700 | 126 |
| 516 | 20230727 | 114600 | 2249600630 | 15730 | 15730 | 15730 | 15720 | 255 |
| 517 | 20230727 | 114500 | 2245589490 | 15740 | 15740 | 15740 | 15690 | 158 |
| 518 | 20230727 | 114400 | 2243104180 | 15730 | 15740 | 15740 | 15730 | 133 |
| 519 | 20230727 | 114300 | 2241011490 | 15740 | 15720 | 15740 | 15720 | 246 |
| 520 | 20230727 | 114200 | 2237141830 | 15730 | 15730 | 15730 | 15720 | 146 |
| 521 | 20230727 | 114100 | 2234845260 | 15730 | 15740 | 15740 | 15710 | 237 |
| 522 | 20230727 | 114000 | 2231116600 | 15740 | 15720 | 15750 | 15720 | 718 |
| 523 | 20230727 | 113900 | 2219822340 | 15720 | 15710 | 15720 | 15690 | 1205 |
| 524 | 20230727 | 113800 | 2200891390 | 15700 | 15700 | 15710 | 15690 | 667 |
| 525 | 20230727 | 113700 | 2190419280 | 15710 | 15700 | 15710 | 15690 | 666 |
| 526 | 20230727 | 113600 | 2179963760 | 15700 | 15660 | 15700 | 15660 | 1386 |
| 527 | 20230727 | 113500 | 2158229940 | 15670 | 15660 | 15670 | 15660 | 111 |
| 528 | 20230727 | 113400 | 2156491640 | 15660 | 15650 | 15660 | 15640 | 76 |
| 529 | 20230727 | 113300 | 2155302250 | 15650 | 15610 | 15660 | 15600 | 41 |
| 530 | 20230727 | 113200 | 2154662060 | 15670 | 15670 | 15680 | 15600 | 231 |
| 531 | 20230727 | 113100 | 2151051760 | 15680 | 15680 | 15680 | 15670 | 6 |
| 532 | 20230727 | 113000 | 2150957690 | 15650 | 15680 | 15680 | 15650 | 5 |
| 533 | 20230727 | 112900 | 2150879350 | 15690 | 15680 | 15690 | 15600 | 145 |
| 534 | 20230727 | 112800 | 2148613040 | 15600 | 15690 | 15690 | 15600 | 254 |
| 535 | 20230727 | 112700 | 2144649750 | 15690 | 15690 | 15690 | 15670 | 793 |
| 536 | 20230727 | 112600 | 2132222350 | 15690 | 15730 | 15730 | 15690 | 141 |
| 537 | 20230727 | 112500 | 2130009500 | 15730 | 15730 | 15730 | 15680 | 49 |
| 538 | 20230727 | 112400 | 2129240230 | 15730 | 15680 | 15730 | 15680 | 1271 |
| 539 | 20230727 | 112300 | 2109285090 | 15680 | 15680 | 15680 | 15660 | 115 |
| 540 | 20230727 | 112200 | 2107483030 | 15680 | 15640 | 15680 | 15640 | 1147 |
| 541 | 20230727 | 112100 | 2089525350 | 15630 | 15590 | 15630 | 15530 | 587 |
| 542 | 20230727 | 112000 | 2080368120 | 15510 | 15550 | 15590 | 15510 | 116 |
| 543 | 20230727 | 111900 | 2078567630 | 15590 | 15550 | 15590 | 15550 | 89 |
| 544 | 20230727 | 111800 | 2077183640 | 15550 | 15590 | 15590 | 15550 | 124 |
| 545 | 20230727 | 111700 | 2075253810 | 15590 | 15590 | 15590 | 15590 | 2 |
| 546 | 20230727 | 111600 | 2075222630 | 15580 | 15580 | 15580 | 15580 | 5 |
| 547 | 20230727 | 111500 | 2075144730 | 15570 | 15570 | 15570 | 15530 | 23 |
| 548 | 20230727 | 111400 | 2074786710 | 15580 | 15580 | 15580 | 15530 | 189 |
| 549 | 20230727 | 111300 | 2071847190 | 15600 | 15600 | 15600 | 15600 | 6 |
| 550 | 20230727 | 111200 | 2071753590 | 15600 | 15600 | 15600 | 15600 | 2141 |
| 551 | 20230727 | 111100 | 2038353990 | 15600 | 15500 | 15600 | 15500 | 1808 |
| 552 | 20230727 | 111000 | 2010238110 | 15500 | 15510 | 15550 | 15500 | 1246 |
| 553 | 20230727 | 110900 | 1990922080 | 15510 | 15510 | 15510 | 15510 | 12 |
| 554 | 20230727 | 110800 | 1990735960 | 15510 | 15510 | 15510 | 15510 | 89 |
| 555 | 20230727 | 110700 | 1989355570 | 15510 | 15510 | 15510 | 15510 | 254 |
| 556 | 20230727 | 110600 | 1985416030 | 15540 | 15550 | 15550 | 15540 | 11 |
| 557 | 20230727 | 110500 | 1985244990 | 15500 | 15530 | 15550 | 15500 | 1055 |
| 558 | 20230727 | 110400 | 1968887280 | 15550 | 15550 | 15550 | 15530 | 275 |
| 559 | 20230727 | 110300 | 1964616290 | 15560 | 15560 | 15570 | 15550 | 5 |
| 560 | 20230727 | 110200 | 1964538490 | 15570 | 15570 | 15570 | 15570 | 1 |
| 561 | 20230727 | 110100 | 1964522920 | 15580 | 15530 | 15580 | 15520 | 101 |
| 562 | 20230727 | 110000 | 1962954650 | 15590 | 15520 | 15590 | 15520 | 522 |
| 563 | 20230727 | 105900 | 1954826750 | 15520 | 15590 | 15590 | 15520 | 61 |
| 564 | 20230727 | 105800 | 1953877630 | 15590 | 15590 | 15590 | 15590 | 20 |
| 565 | 20230727 | 105700 | 1953565830 | 15590 | 15590 | 15590 | 15590 | 298 |
| 566 | 20230727 | 105600 | 1948920010 | 15590 | 15590 | 15590 | 15590 | 125 |
| 567 | 20230727 | 105500 | 1946971260 | 15610 | 15490 | 15610 | 15470 | 365 |
| 568 | 20230727 | 105400 | 1941308790 | 15610 | 15580 | 15610 | 15430 | 1251 |
| 569 | 20230727 | 105300 | 1921897200 | 15630 | 15640 | 15640 | 15630 | 20 |
| 570 | 20230727 | 105200 | 1921584550 | 15650 | 15610 | 15650 | 15610 | 1398 |
| 571 | 20230727 | 105100 | 1899738720 | 15580 | 15560 | 15580 | 15400 | 1388 |
| 572 | 20230727 | 105000 | 1878249510 | 15540 | 15410 | 15560 | 15410 | 946 |
| 573 | 20230727 | 104900 | 1863627380 | 15410 | 15520 | 15520 | 15410 | 1517 |
| 574 | 20230727 | 104800 | 1840160930 | 15520 | 15520 | 15520 | 15450 | 1401 |
| 575 | 20230727 | 104700 | 1818496650 | 15520 | 15530 | 15580 | 15520 | 260 |
| 576 | 20230727 | 104600 | 1814459690 | 15520 | 15520 | 15530 | 15520 | 17 |
| 577 | 20230727 | 104500 | 1814195700 | 15520 | 15520 | 15520 | 15520 | 6 |
| 578 | 20230727 | 104400 | 1814102580 | 15620 | 15640 | 15640 | 15510 | 321 |
| 579 | 20230727 | 104300 | 1809117490 | 15560 | 15560 | 15560 | 15560 | 30 |
| 580 | 20230727 | 104200 | 1808650690 | 15560 | 15560 | 15560 | 15560 | 284 |
| 581 | 20230727 | 104100 | 1804231650 | 15640 | 15640 | 15640 | 15640 | 107 |
| 582 | 20230727 | 104000 | 1802558170 | 15560 | 15630 | 15640 | 15560 | 379 |
| 583 | 20230727 | 103900 | 1796644080 | 15630 | 15630 | 15630 | 15580 | 442 |
| 584 | 20230727 | 103800 | 1789744520 | 15630 | 15620 | 15640 | 15590 | 744 |
| 585 | 20230727 | 103700 | 1778117100 | 15630 | 15640 | 15640 | 15600 | 180 |
| 586 | 20230727 | 103600 | 1775304310 | 15640 | 15660 | 15660 | 15590 | 400 |
| 587 | 20230727 | 103500 | 1769064350 | 15630 | 15600 | 15630 | 15590 | 361 |
| 588 | 20230727 | 103400 | 1763427520 | 15600 | 15640 | 15660 | 15600 | 458 |
| 589 | 20230727 | 103300 | 1756269280 | 15640 | 15670 | 15670 | 15640 | 94 |
| 590 | 20230727 | 103200 | 1754798150 | 15650 | 15620 | 15680 | 15620 | 234 |
| 591 | 20230727 | 103100 | 1751137110 | 15620 | 15650 | 15650 | 15500 | 1449 |
| 592 | 20230727 | 103000 | 1728549980 | 15650 | 15810 | 15810 | 15520 | 2510 |
| 593 | 20230727 | 102900 | 1689202150 | 15810 | 15680 | 15850 | 15570 | 15578 |
| 594 | 20230727 | 102800 | 1443977100 | 15680 | 15670 | 15680 | 15650 | 1783 |
| 595 | 20230727 | 102700 | 1416046650 | 15670 | 15680 | 15680 | 15670 | 82 |
| 596 | 20230727 | 102600 | 1414761550 | 15680 | 15650 | 15680 | 15640 | 114 |
| 597 | 20230727 | 102500 | 1412977510 | 15670 | 15670 | 15680 | 15580 | 444 |
| 598 | 20230727 | 102400 | 1406023960 | 15680 | 15630 | 15700 | 15630 | 1871 |
| 599 | 20230727 | 102300 | 1376697490 | 15630 | 15640 | 15640 | 15620 | 169 |
| 600 | 20230727 | 102200 | 1374054370 | 15640 | 15630 | 15640 | 15580 | 788 |
| 601 | 20230727 | 102100 | 1361745530 | 15630 | 15600 | 15630 | 15600 | 55 |
| 602 | 20230727 | 102000 | 1360886770 | 15580 | 15530 | 15620 | 15530 | 839 |
| 603 | 20230727 | 101900 | 1347844380 | 15560 | 15560 | 15560 | 15530 | 1001 |
| 604 | 20230727 | 101800 | 1332277490 | 15630 | 15630 | 15630 | 15560 | 103 |
| 605 | 20230727 | 101700 | 1330670520 | 15640 | 15650 | 15650 | 15560 | 672 |
| 606 | 20230727 | 101600 | 1320201610 | 15660 | 15680 | 15680 | 15580 | 70 |
| 607 | 20230727 | 101500 | 1319106600 | 15680 | 15660 | 15700 | 15610 | 1528 |
| 608 | 20230727 | 101400 | 1295179910 | 15700 | 15730 | 15730 | 15700 | 236 |
| 609 | 20230727 | 101300 | 1291472220 | 15630 | 15630 | 15730 | 15630 | 6938 |
| 610 | 20230727 | 101200 | 1182862400 | 15570 | 15590 | 15630 | 15570 | 5073 |
| 611 | 20230727 | 101100 | 1103715750 | 15590 | 15590 | 15600 | 15580 | 987 |
| 612 | 20230727 | 101000 | 1088320760 | 15590 | 15540 | 15590 | 15540 | 2371 |
| 613 | 20230727 | 100900 | 1051399290 | 15500 | 15560 | 15560 | 15500 | 595 |
| 614 | 20230727 | 100800 | 1042145410 | 15550 | 15510 | 15550 | 15470 | 1083 |
| 615 | 20230727 | 100700 | 1025326750 | 15520 | 15470 | 15520 | 15470 | 1081 |
| 616 | 20230727 | 100600 | 1008581230 | 15470 | 15470 | 15470 | 15400 | 5 |
| 617 | 20230727 | 100500 | 1008504020 | 15400 | 15470 | 15480 | 15400 | 225 |
| 618 | 20230727 | 100400 | 1005036450 | 15470 | 15470 | 15480 | 15470 | 37 |
| 619 | 20230727 | 100300 | 1004463740 | 15480 | 15470 | 15480 | 15460 | 507 |
| 620 | 20230727 | 100200 | 996620430 | 15470 | 15450 | 15470 | 15400 | 252 |
| 621 | 20230727 | 100100 | 992723150 | 15480 | 15430 | 15480 | 15430 | 726 |
| 622 | 20230727 | 100000 | 981512660 | 15430 | 15430 | 15440 | 15370 | 403 |
| 623 | 20230727 | 095900 | 975292740 | 15430 | 15430 | 15440 | 15420 | 344 |
| 624 | 20230727 | 095800 | 969984810 | 15430 | 15440 | 15440 | 15380 | 1439 |
| 625 | 20230727 | 095700 | 947845280 | 15430 | 15380 | 15430 | 15340 | 975 |
| 626 | 20230727 | 095600 | 932837880 | 15390 | 15340 | 15400 | 15340 | 1179 |
| 627 | 20230727 | 095500 | 914744180 | 15300 | 15300 | 15340 | 15300 | 236 |
| 628 | 20230727 | 095400 | 911133250 | 15250 | 15240 | 15350 | 15240 | 139 |
| 629 | 20230727 | 095300 | 909003780 | 15240 | 15230 | 15240 | 15230 | 357 |
| 630 | 20230727 | 095200 | 903566410 | 15230 | 15330 | 15330 | 15210 | 759 |
| 631 | 20230727 | 095100 | 892004420 | 15330 | 15270 | 15330 | 15270 | 375 |
| 632 | 20230727 | 095000 | 886263410 | 15270 | 15280 | 15300 | 15270 | 541 |
| 633 | 20230727 | 094900 | 878002270 | 15300 | 15300 | 15300 | 15300 | 21 |
| 634 | 20230727 | 094800 | 877680970 | 15300 | 15300 | 15300 | 15270 | 378 |
| 635 | 20230727 | 094700 | 871902790 | 15300 | 15370 | 15370 | 15300 | 899 |
| 636 | 20230727 | 094600 | 858133720 | 15360 | 15360 | 15400 | 15350 | 50 |
| 637 | 20230727 | 094500 | 857365470 | 15370 | 15400 | 15400 | 15370 | 150 |
| 638 | 20230727 | 094400 | 855056270 | 15400 | 15400 | 15420 | 15400 | 107 |
| 639 | 20230727 | 094300 | 853408430 | 15410 | 15400 | 15410 | 15340 | 148 |
| 640 | 20230727 | 094200 | 851129300 | 15330 | 15420 | 15420 | 15330 | 62 |
| 641 | 20230727 | 094100 | 850178650 | 15320 | 15420 | 15420 | 15320 | 317 |
| 642 | 20230727 | 094000 | 845295500 | 15420 | 15360 | 15420 | 15360 | 240 |
| 643 | 20230727 | 093900 | 841602120 | 15300 | 15400 | 15400 | 15270 | 866 |
| 644 | 20230727 | 093800 | 828355860 | 15400 | 15360 | 15400 | 15290 | 673 |
| 645 | 20230727 | 093700 | 818032880 | 15360 | 15360 | 15400 | 15360 | 222 |
| 646 | 20230727 | 093600 | 814622880 | 15360 | 15380 | 15400 | 15290 | 1609 |
| 647 | 20230727 | 093500 | 789954020 | 15390 | 15500 | 15500 | 15390 | 1212 |
| 648 | 20230727 | 093400 | 771279610 | 15510 | 15540 | 15540 | 15410 | 848 |
| 649 | 20230727 | 093300 | 758142580 | 15540 | 15580 | 15580 | 15480 | 27 |
| 650 | 20230727 | 093200 | 757723790 | 15590 | 15500 | 15590 | 15460 | 1054 |
| 651 | 20230727 | 093100 | 741306710 | 15580 | 15610 | 15610 | 15470 | 1040 |
| 652 | 20230727 | 093000 | 725129180 | 15610 | 15610 | 15610 | 15540 | 215 |
| 653 | 20230727 | 092900 | 721780580 | 15620 | 15630 | 15630 | 15520 | 631 |
| 654 | 20230727 | 092800 | 711956230 | 15620 | 15600 | 15630 | 15600 | 1261 |
| 655 | 20230727 | 092700 | 692274680 | 15600 | 15590 | 15600 | 15590 | 779 |
| 656 | 20230727 | 092600 | 680125190 | 15590 | 15520 | 15590 | 15520 | 2126 |
| 657 | 20230727 | 092500 | 647016170 | 15550 | 15510 | 15560 | 15510 | 3746 |
| 658 | 20230727 | 092400 | 588814400 | 15510 | 15510 | 15520 | 15510 | 214 |
| 659 | 20230727 | 092300 | 585493910 | 15520 | 15500 | 15530 | 15500 | 744 |
| 660 | 20230727 | 092200 | 573949180 | 15500 | 15480 | 15510 | 15480 | 473 |
| 661 | 20230727 | 092100 | 566618710 | 15470 | 15440 | 15470 | 15430 | 1599 |
| 662 | 20230727 | 092000 | 541919430 | 15450 | 15480 | 15480 | 15450 | 512 |
| 663 | 20230727 | 091900 | 533999650 | 15480 | 15460 | 15490 | 15450 | 1174 |
| 664 | 20230727 | 091800 | 515833300 | 15460 | 15430 | 15480 | 15420 | 1492 |
| 665 | 20230727 | 091700 | 492777210 | 15460 | 15420 | 15490 | 15420 | 355 |
| 666 | 20230727 | 091600 | 487291010 | 15420 | 15520 | 15530 | 15420 | 2002 |
| 667 | 20230727 | 091500 | 456288300 | 15520 | 15520 | 15520 | 15420 | 2192 |
| 668 | 20230727 | 091400 | 422288550 | 15520 | 15410 | 15520 | 15410 | 3021 |
| 669 | 20230727 | 091300 | 375576680 | 15410 | 15430 | 15430 | 15380 | 1590 |
| 670 | 20230727 | 091200 | 351078600 | 15430 | 15370 | 15430 | 15370 | 283 |
| 671 | 20230727 | 091100 | 346713320 | 15430 | 15370 | 15440 | 15290 | 2481 |
| 672 | 20230727 | 091000 | 308561080 | 15370 | 15320 | 15440 | 15280 | 1566 |
| 673 | 20230727 | 090900 | 284583930 | 15450 | 15530 | 15530 | 15340 | 1452 |
| 674 | 20230727 | 090800 | 262193400 | 15500 | 15520 | 15540 | 15400 | 1178 |
| 675 | 20230727 | 090700 | 243916600 | 15360 | 15450 | 15540 | 15360 | 4761 |
| 676 | 20230727 | 090600 | 170168650 | 15450 | 15350 | 15450 | 15320 | 2884 |
| 677 | 20230727 | 090500 | 125801900 | 15340 | 15330 | 15350 | 15060 | 2511 |
| 678 | 20230727 | 090400 | 87385170 | 15330 | 15310 | 15330 | 15250 | 731 |
| 679 | 20230727 | 090300 | 76209130 | 15330 | 15330 | 15370 | 15250 | 1912 |
| 680 | 20230727 | 090200 | 46905390 | 15300 | 15050 | 15300 | 15050 | 808 |
| 681 | 20230727 | 090100 | 34571070 | 15050 | 14990 | 15160 | 14990 | 1084 |
| 682 | 20230727 | 090000 | 18232140 | 14950 | 14740 | 14950 | 14740 | 1235 |