36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 201700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 3593 |
| 3 | 20230726 | 201600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 4 | 20230726 | 201500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 5 | 20230726 | 201400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 6 | 20230726 | 201300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 7 | 20230726 | 201200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 8 | 20230726 | 201100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 9 | 20230726 | 201000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 10 | 20230726 | 200900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 11 | 20230726 | 200800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 12 | 20230726 | 200700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 13 | 20230726 | 200600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 14 | 20230726 | 200500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 15 | 20230726 | 200400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 16 | 20230726 | 200300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 17 | 20230726 | 200200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 18 | 20230726 | 200100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 19 | 20230726 | 200000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 20 | 20230726 | 195900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 21 | 20230726 | 195800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 22 | 20230726 | 195700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 23 | 20230726 | 195600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 24 | 20230726 | 195500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 25 | 20230726 | 195400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 26 | 20230726 | 195300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 27 | 20230726 | 195200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 28 | 20230726 | 195100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 29 | 20230726 | 195000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 30 | 20230726 | 194900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 31 | 20230726 | 194800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 32 | 20230726 | 194700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 3593 |
| 33 | 20230726 | 194600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 34 | 20230726 | 194500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 35 | 20230726 | 194400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 36 | 20230726 | 194300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 37 | 20230726 | 194200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 38 | 20230726 | 194100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 39 | 20230726 | 194000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 40 | 20230726 | 193900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 41 | 20230726 | 193800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 42 | 20230726 | 193700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 43 | 20230726 | 193600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 44 | 20230726 | 193500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 45 | 20230726 | 193400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 46 | 20230726 | 193300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 47 | 20230726 | 193200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 48 | 20230726 | 193100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 49 | 20230726 | 193000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 50 | 20230726 | 192900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 51 | 20230726 | 192800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 52 | 20230726 | 192700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 53 | 20230726 | 192600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 54 | 20230726 | 192500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 55 | 20230726 | 192400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 56 | 20230726 | 192300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 57 | 20230726 | 192200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 58 | 20230726 | 192100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 59 | 20230726 | 192000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 60 | 20230726 | 191900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 61 | 20230726 | 191800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 62 | 20230726 | 191700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 3593 |
| 63 | 20230726 | 191600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 64 | 20230726 | 191500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 65 | 20230726 | 191400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 66 | 20230726 | 191300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 67 | 20230726 | 191200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 68 | 20230726 | 191100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 69 | 20230726 | 191000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 70 | 20230726 | 190900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 71 | 20230726 | 190800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 72 | 20230726 | 190700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 73 | 20230726 | 190600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 74 | 20230726 | 190500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 75 | 20230726 | 190400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 76 | 20230726 | 190300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 77 | 20230726 | 190200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 78 | 20230726 | 190100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 79 | 20230726 | 190000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 80 | 20230726 | 185900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 81 | 20230726 | 185800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 82 | 20230726 | 185700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 83 | 20230726 | 185600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 84 | 20230726 | 185500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 85 | 20230726 | 185400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 86 | 20230726 | 185300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 87 | 20230726 | 185200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 88 | 20230726 | 185100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 89 | 20230726 | 185000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 90 | 20230726 | 184900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 91 | 20230726 | 184800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 92 | 20230726 | 184700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 3593 |
| 93 | 20230726 | 184600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 94 | 20230726 | 184500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 95 | 20230726 | 184400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 96 | 20230726 | 184300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 97 | 20230726 | 184200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 98 | 20230726 | 184100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 99 | 20230726 | 184000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 100 | 20230726 | 183900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 101 | 20230726 | 183800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 102 | 20230726 | 183700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 103 | 20230726 | 183600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 104 | 20230726 | 183500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 105 | 20230726 | 183400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 106 | 20230726 | 183300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 107 | 20230726 | 183200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 108 | 20230726 | 183100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 109 | 20230726 | 183000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 110 | 20230726 | 182900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 111 | 20230726 | 182800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 112 | 20230726 | 182700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 113 | 20230726 | 182600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 114 | 20230726 | 182500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 115 | 20230726 | 182400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 116 | 20230726 | 182300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 117 | 20230726 | 182200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 118 | 20230726 | 182100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 119 | 20230726 | 182000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 120 | 20230726 | 181900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 121 | 20230726 | 181800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 122 | 20230726 | 181700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 3593 |
| 123 | 20230726 | 181600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 124 | 20230726 | 181500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 125 | 20230726 | 181400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 126 | 20230726 | 181300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 127 | 20230726 | 181200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 128 | 20230726 | 181100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 129 | 20230726 | 181000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 130 | 20230726 | 180900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 131 | 20230726 | 180800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 132 | 20230726 | 180700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 133 | 20230726 | 180600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 134 | 20230726 | 180500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 135 | 20230726 | 180400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 136 | 20230726 | 180300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 137 | 20230726 | 180200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 138 | 20230726 | 180100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 139 | 20230726 | 180000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 140 | 20230726 | 175900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 141 | 20230726 | 175800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 142 | 20230726 | 175700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 143 | 20230726 | 175600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 144 | 20230726 | 175500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 145 | 20230726 | 175400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 146 | 20230726 | 175300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 147 | 20230726 | 175200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 148 | 20230726 | 175100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 149 | 20230726 | 175000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 150 | 20230726 | 174900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 151 | 20230726 | 174800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 152 | 20230726 | 174700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 3593 |
| 153 | 20230726 | 174600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 154 | 20230726 | 174500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 155 | 20230726 | 174400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 156 | 20230726 | 174300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 157 | 20230726 | 174200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 158 | 20230726 | 174100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 159 | 20230726 | 174000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 160 | 20230726 | 173900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 161 | 20230726 | 173800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 162 | 20230726 | 173700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 163 | 20230726 | 173600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 164 | 20230726 | 173500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 165 | 20230726 | 173400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 166 | 20230726 | 173300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 167 | 20230726 | 173200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 168 | 20230726 | 173100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 169 | 20230726 | 173000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 170 | 20230726 | 172900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 171 | 20230726 | 172800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 172 | 20230726 | 172700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 173 | 20230726 | 172600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 174 | 20230726 | 172500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 175 | 20230726 | 172400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 176 | 20230726 | 172300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 177 | 20230726 | 172200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 178 | 20230726 | 172100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 179 | 20230726 | 172000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 180 | 20230726 | 171900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 181 | 20230726 | 171800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 182 | 20230726 | 171700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 3593 |
| 183 | 20230726 | 171600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 184 | 20230726 | 171500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 185 | 20230726 | 171400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 186 | 20230726 | 171300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 187 | 20230726 | 171200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 188 | 20230726 | 171100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 189 | 20230726 | 171000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 190 | 20230726 | 170900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 191 | 20230726 | 170800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 192 | 20230726 | 170700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 193 | 20230726 | 170600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 194 | 20230726 | 170500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 195 | 20230726 | 170400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 196 | 20230726 | 170300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 197 | 20230726 | 170200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 198 | 20230726 | 170100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 199 | 20230726 | 170000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 200 | 20230726 | 165900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 201 | 20230726 | 165800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 202 | 20230726 | 165700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 203 | 20230726 | 165600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 204 | 20230726 | 165500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 205 | 20230726 | 165400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 206 | 20230726 | 165300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 207 | 20230726 | 165200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 208 | 20230726 | 165100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 209 | 20230726 | 165000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 210 | 20230726 | 164900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 211 | 20230726 | 164800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 212 | 20230726 | 164700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 3593 |
| 213 | 20230726 | 164600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 214 | 20230726 | 164500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 215 | 20230726 | 164400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 216 | 20230726 | 164300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 217 | 20230726 | 164200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 218 | 20230726 | 164100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 219 | 20230726 | 164000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 220 | 20230726 | 163900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 221 | 20230726 | 163800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 222 | 20230726 | 163700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 223 | 20230726 | 163600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 224 | 20230726 | 163500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 225 | 20230726 | 163400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 226 | 20230726 | 163300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 227 | 20230726 | 163200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 228 | 20230726 | 163100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 229 | 20230726 | 163000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 230 | 20230726 | 162900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 231 | 20230726 | 162800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 232 | 20230726 | 162700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 233 | 20230726 | 162600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 234 | 20230726 | 162500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 235 | 20230726 | 162400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 236 | 20230726 | 162300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 237 | 20230726 | 162200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 238 | 20230726 | 162100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 239 | 20230726 | 162000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 240 | 20230726 | 161900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 241 | 20230726 | 161800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 242 | 20230726 | 161700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 3593 |
| 243 | 20230726 | 161600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 244 | 20230726 | 161500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 245 | 20230726 | 161400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 246 | 20230726 | 161300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 247 | 20230726 | 161200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 248 | 20230726 | 161100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 249 | 20230726 | 161000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 250 | 20230726 | 160900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 251 | 20230726 | 160800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 252 | 20230726 | 160700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 253 | 20230726 | 160600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 254 | 20230726 | 160500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 255 | 20230726 | 160400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 256 | 20230726 | 160300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 257 | 20230726 | 160200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 258 | 20230726 | 160100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 259 | 20230726 | 160000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 260 | 20230726 | 155900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 261 | 20230726 | 155800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 262 | 20230726 | 155700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 263 | 20230726 | 155600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 264 | 20230726 | 155500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 265 | 20230726 | 155400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 266 | 20230726 | 155300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 267 | 20230726 | 155200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 268 | 20230726 | 155100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 269 | 20230726 | 155000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 270 | 20230726 | 154900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 271 | 20230726 | 154800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 272 | 20230726 | 154700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 3593 |
| 273 | 20230726 | 154600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 274 | 20230726 | 154500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 275 | 20230726 | 154400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 276 | 20230726 | 154300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 277 | 20230726 | 154200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 278 | 20230726 | 154100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 279 | 20230726 | 154000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 280 | 20230726 | 153900 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 281 | 20230726 | 153800 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 282 | 20230726 | 153700 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 283 | 20230726 | 153600 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 284 | 20230726 | 153500 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 285 | 20230726 | 153400 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 286 | 20230726 | 153300 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 287 | 20230726 | 153200 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 288 | 20230726 | 153100 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 0 |
| 289 | 20230726 | 153000 | 4105837220 | 13470 | 13470 | 13470 | 13470 | 3593 |
| 290 | 20230726 | 152900 | 4057439510 | 13460 | 13460 | 13460 | 13460 | 0 |
| 291 | 20230726 | 152800 | 4057439510 | 13460 | 13460 | 13460 | 13460 | 0 |
| 292 | 20230726 | 152700 | 4057439510 | 13460 | 13460 | 13460 | 13460 | 0 |
| 293 | 20230726 | 152600 | 4057439510 | 13460 | 13460 | 13460 | 13460 | 0 |
| 294 | 20230726 | 152500 | 4057439510 | 13460 | 13460 | 13460 | 13460 | 0 |
| 295 | 20230726 | 152400 | 4057439510 | 13460 | 13460 | 13460 | 13460 | 0 |
| 296 | 20230726 | 152300 | 4057439510 | 13460 | 13460 | 13460 | 13460 | 0 |
| 297 | 20230726 | 152200 | 4057439510 | 13460 | 13460 | 13460 | 13460 | 0 |
| 298 | 20230726 | 152100 | 4057439510 | 13460 | 13460 | 13460 | 13460 | 0 |
| 299 | 20230726 | 152000 | 4057439510 | 13460 | 13460 | 13460 | 13460 | 0 |
| 300 | 20230726 | 151900 | 4057439510 | 13460 | 13470 | 13470 | 13460 | 882 |
| 301 | 20230726 | 151800 | 4045559700 | 13470 | 13460 | 13470 | 13460 | 370 |
| 302 | 20230726 | 151700 | 4040576880 | 13480 | 13480 | 13480 | 13450 | 2368 |
| 303 | 20230726 | 151600 | 4008656780 | 13450 | 13440 | 13480 | 13440 | 1834 |
| 304 | 20230726 | 151500 | 3983977740 | 13440 | 13440 | 13480 | 13430 | 1217 |
| 305 | 20230726 | 151400 | 3967621340 | 13440 | 13440 | 13440 | 13440 | 786 |
| 306 | 20230726 | 151300 | 3957057500 | 13450 | 13480 | 13480 | 13450 | 96 |
| 307 | 20230726 | 151200 | 3955764770 | 13480 | 13480 | 13480 | 13480 | 466 |
| 308 | 20230726 | 151100 | 3949483090 | 13480 | 13480 | 13480 | 13480 | 0 |
| 309 | 20230726 | 151000 | 3949483090 | 13480 | 13440 | 13510 | 13440 | 914 |
| 310 | 20230726 | 150900 | 3937161210 | 13440 | 13440 | 13440 | 13440 | 231 |
| 311 | 20230726 | 150800 | 3934056570 | 13440 | 13450 | 13450 | 13440 | 520 |
| 312 | 20230726 | 150700 | 3927066730 | 13440 | 13450 | 13460 | 13440 | 322 |
| 313 | 20230726 | 150600 | 3922737440 | 13460 | 13450 | 13460 | 13440 | 475 |
| 314 | 20230726 | 150500 | 3916351750 | 13460 | 13460 | 13460 | 13460 | 2 |
| 315 | 20230726 | 150400 | 3916324830 | 13440 | 13470 | 13470 | 13430 | 440 |
| 316 | 20230726 | 150300 | 3910409370 | 13470 | 13480 | 13480 | 13470 | 246 |
| 317 | 20230726 | 150200 | 3907093890 | 13480 | 13500 | 13500 | 13480 | 253 |
| 318 | 20230726 | 150100 | 3903679410 | 13490 | 13550 | 13550 | 13490 | 763 |
| 319 | 20230726 | 150000 | 3893374410 | 13550 | 13520 | 13550 | 13520 | 272 |
| 320 | 20230726 | 145900 | 3889694610 | 13560 | 13550 | 13560 | 13550 | 484 |
| 321 | 20230726 | 145800 | 3883132910 | 13550 | 13500 | 13550 | 13500 | 344 |
| 322 | 20230726 | 145700 | 3878471810 | 13500 | 13490 | 13500 | 13490 | 39 |
| 323 | 20230726 | 145600 | 3877945680 | 13480 | 13490 | 13490 | 13480 | 73 |
| 324 | 20230726 | 145500 | 3876961450 | 13490 | 13490 | 13490 | 13490 | 1 |
| 325 | 20230726 | 145400 | 3876947960 | 13480 | 13480 | 13480 | 13480 | 107 |
| 326 | 20230726 | 145300 | 3875505600 | 13490 | 13500 | 13500 | 13490 | 26 |
| 327 | 20230726 | 145200 | 3875154780 | 13530 | 13490 | 13530 | 13490 | 363 |
| 328 | 20230726 | 145100 | 3870244900 | 13490 | 13470 | 13490 | 13470 | 307 |
| 329 | 20230726 | 145000 | 3866107980 | 13470 | 13490 | 13490 | 13470 | 181 |
| 330 | 20230726 | 144900 | 3863667490 | 13490 | 13500 | 13500 | 13480 | 202 |
| 331 | 20230726 | 144800 | 3860943490 | 13490 | 13490 | 13490 | 13490 | 60 |
| 332 | 20230726 | 144700 | 3860134090 | 13490 | 13500 | 13510 | 13490 | 50 |
| 333 | 20230726 | 144600 | 3859459480 | 13500 | 13530 | 13560 | 13500 | 133 |
| 334 | 20230726 | 144500 | 3857659150 | 13520 | 13500 | 13520 | 13500 | 67 |
| 335 | 20230726 | 144400 | 3856754500 | 13540 | 13490 | 13540 | 13490 | 152 |
| 336 | 20230726 | 144300 | 3854701020 | 13490 | 13470 | 13490 | 13440 | 252 |
| 337 | 20230726 | 144200 | 3851311400 | 13470 | 13530 | 13530 | 13430 | 237 |
| 338 | 20230726 | 144100 | 3848119140 | 13560 | 13560 | 13560 | 13560 | 0 |
| 339 | 20230726 | 144000 | 3848119140 | 13560 | 13530 | 13570 | 13530 | 154 |
| 340 | 20230726 | 143900 | 3846031550 | 13480 | 13500 | 13500 | 13460 | 1084 |
| 341 | 20230726 | 143800 | 3831420230 | 13490 | 13490 | 13490 | 13410 | 3475 |
| 342 | 20230726 | 143700 | 3784593270 | 13500 | 13500 | 13540 | 13500 | 85 |
| 343 | 20230726 | 143600 | 3783443130 | 13500 | 13500 | 13500 | 13500 | 66 |
| 344 | 20230726 | 143500 | 3782552130 | 13470 | 13490 | 13500 | 13470 | 240 |
| 345 | 20230726 | 143400 | 3779316700 | 13490 | 13490 | 13500 | 13480 | 536 |
| 346 | 20230726 | 143300 | 3772087030 | 13480 | 13480 | 13490 | 13480 | 128 |
| 347 | 20230726 | 143200 | 3770361550 | 13480 | 13480 | 13480 | 13470 | 152 |
| 348 | 20230726 | 143100 | 3768313740 | 13480 | 13490 | 13490 | 13480 | 280 |
| 349 | 20230726 | 143000 | 3764538650 | 13490 | 13510 | 13530 | 13480 | 197 |
| 350 | 20230726 | 142900 | 3761877340 | 13500 | 13540 | 13550 | 13500 | 97 |
| 351 | 20230726 | 142800 | 3760565550 | 13540 | 13560 | 13560 | 13540 | 16 |
| 352 | 20230726 | 142700 | 3760348870 | 13560 | 13480 | 13560 | 13480 | 557 |
| 353 | 20230726 | 142600 | 3752825770 | 13520 | 13480 | 13520 | 13480 | 78 |
| 354 | 20230726 | 142500 | 3751773670 | 13510 | 13500 | 13550 | 13490 | 506 |
| 355 | 20230726 | 142400 | 3744938540 | 13500 | 13490 | 13500 | 13490 | 260 |
| 356 | 20230726 | 142300 | 3741430640 | 13490 | 13460 | 13530 | 13460 | 270 |
| 357 | 20230726 | 142200 | 3737789260 | 13500 | 13480 | 13500 | 13460 | 202 |
| 358 | 20230726 | 142100 | 3735063700 | 13510 | 13510 | 13510 | 13510 | 89 |
| 359 | 20230726 | 142000 | 3733861310 | 13460 | 13530 | 13560 | 13450 | 1329 |
| 360 | 20230726 | 141900 | 3715904450 | 13520 | 13520 | 13520 | 13520 | 58 |
| 361 | 20230726 | 141800 | 3715120290 | 13530 | 13490 | 13550 | 13490 | 367 |
| 362 | 20230726 | 141700 | 3710154510 | 13530 | 13490 | 13540 | 13450 | 1007 |
| 363 | 20230726 | 141600 | 3696586250 | 13480 | 13420 | 13480 | 13420 | 384 |
| 364 | 20230726 | 141500 | 3691432250 | 13420 | 13420 | 13430 | 13420 | 457 |
| 365 | 20230726 | 141400 | 3685299090 | 13420 | 13450 | 13460 | 13420 | 960 |
| 366 | 20230726 | 141300 | 3672391160 | 13450 | 13480 | 13500 | 13450 | 199 |
| 367 | 20230726 | 141200 | 3669708890 | 13430 | 13480 | 13480 | 13420 | 293 |
| 368 | 20230726 | 141100 | 3665771330 | 13470 | 13520 | 13530 | 13470 | 346 |
| 369 | 20230726 | 141000 | 3661106700 | 13530 | 13410 | 13550 | 13410 | 820 |
| 370 | 20230726 | 140900 | 3650054860 | 13420 | 13420 | 13420 | 13410 | 482 |
| 371 | 20230726 | 140800 | 3643590140 | 13420 | 13410 | 13440 | 13410 | 172 |
| 372 | 20230726 | 140700 | 3641281290 | 13410 | 13420 | 13420 | 13410 | 135 |
| 373 | 20230726 | 140600 | 3639470300 | 13450 | 13400 | 13460 | 13390 | 1782 |
| 374 | 20230726 | 140500 | 3615584480 | 13440 | 13440 | 13440 | 13400 | 3831 |
| 375 | 20230726 | 140400 | 3564208240 | 13450 | 13460 | 13480 | 13450 | 465 |
| 376 | 20230726 | 140300 | 3557944530 | 13450 | 13430 | 13480 | 13430 | 634 |
| 377 | 20230726 | 140200 | 3549412760 | 13440 | 13450 | 13490 | 13430 | 2632 |
| 378 | 20230726 | 140100 | 3514007540 | 13450 | 13500 | 13500 | 13450 | 2418 |
| 379 | 20230726 | 140000 | 3481441010 | 13500 | 13560 | 13560 | 13500 | 514 |
| 380 | 20230726 | 135900 | 3474488870 | 13560 | 13590 | 13590 | 13560 | 449 |
| 381 | 20230726 | 135800 | 3468389510 | 13590 | 13580 | 13590 | 13580 | 538 |
| 382 | 20230726 | 135700 | 3461080060 | 13590 | 13590 | 13590 | 13590 | 580 |
| 383 | 20230726 | 135600 | 3453197860 | 13590 | 13550 | 13590 | 13550 | 693 |
| 384 | 20230726 | 135500 | 3443788120 | 13550 | 13550 | 13580 | 13550 | 397 |
| 385 | 20230726 | 135400 | 3438403640 | 13550 | 13560 | 13590 | 13550 | 119 |
| 386 | 20230726 | 135300 | 3436789420 | 13600 | 13660 | 13660 | 13600 | 1542 |
| 387 | 20230726 | 135200 | 3415755130 | 13660 | 13570 | 13660 | 13570 | 973 |
| 388 | 20230726 | 135100 | 3402492750 | 13560 | 13550 | 13640 | 13550 | 492 |
| 389 | 20230726 | 135000 | 3395809310 | 13540 | 13540 | 13540 | 13540 | 61 |
| 390 | 20230726 | 134900 | 3394983370 | 13540 | 13550 | 13550 | 13520 | 145 |
| 391 | 20230726 | 134800 | 3393021890 | 13550 | 13620 | 13630 | 13550 | 577 |
| 392 | 20230726 | 134700 | 3385170190 | 13620 | 13660 | 13660 | 13610 | 224 |
| 393 | 20230726 | 134600 | 3382115780 | 13620 | 13620 | 13620 | 13490 | 270 |
| 394 | 20230726 | 134500 | 3378449270 | 13660 | 13620 | 13660 | 13610 | 922 |
| 395 | 20230726 | 134400 | 3365878480 | 13620 | 13540 | 13620 | 13520 | 406 |
| 396 | 20230726 | 134300 | 3360371950 | 13540 | 13620 | 13620 | 13510 | 160 |
| 397 | 20230726 | 134200 | 3358203980 | 13580 | 13480 | 13620 | 13480 | 405 |
| 398 | 20230726 | 134100 | 3352707480 | 13500 | 13480 | 13500 | 13480 | 90 |
| 399 | 20230726 | 134000 | 3351494220 | 13480 | 13580 | 13580 | 13470 | 532 |
| 400 | 20230726 | 133900 | 3344306470 | 13580 | 13660 | 13670 | 13580 | 531 |
| 401 | 20230726 | 133800 | 3337065290 | 13670 | 13680 | 13680 | 13670 | 1462 |
| 402 | 20230726 | 133700 | 3317079640 | 13680 | 13650 | 13680 | 13640 | 980 |
| 403 | 20230726 | 133600 | 3303692150 | 13650 | 13570 | 13650 | 13560 | 1245 |
| 404 | 20230726 | 133500 | 3286769610 | 13570 | 13530 | 13570 | 13530 | 745 |
| 405 | 20230726 | 133400 | 3276679660 | 13520 | 13540 | 13540 | 13460 | 1710 |
| 406 | 20230726 | 133300 | 3253616540 | 13530 | 13520 | 13560 | 13520 | 538 |
| 407 | 20230726 | 133200 | 3246329670 | 13520 | 13460 | 13520 | 13460 | 800 |
| 408 | 20230726 | 133100 | 3235537870 | 13490 | 13580 | 13580 | 13460 | 1609 |
| 409 | 20230726 | 133000 | 3213858040 | 13580 | 13490 | 13580 | 13470 | 157 |
| 410 | 20230726 | 132900 | 3211740900 | 13490 | 13560 | 13580 | 13490 | 387 |
| 411 | 20230726 | 132800 | 3206501130 | 13560 | 13550 | 13560 | 13550 | 114 |
| 412 | 20230726 | 132700 | 3204955350 | 13610 | 13620 | 13620 | 13610 | 40 |
| 413 | 20230726 | 132600 | 3204410850 | 13550 | 13670 | 13670 | 13550 | 247 |
| 414 | 20230726 | 132500 | 3201050260 | 13570 | 13690 | 13700 | 13570 | 2125 |
| 415 | 20230726 | 132400 | 3172023280 | 13690 | 13610 | 13690 | 13610 | 3110 |
| 416 | 20230726 | 132300 | 3129569300 | 13610 | 13600 | 13610 | 13560 | 728 |
| 417 | 20230726 | 132200 | 3119666410 | 13600 | 13570 | 13600 | 13550 | 502 |
| 418 | 20230726 | 132100 | 3112856390 | 13560 | 13620 | 13620 | 13560 | 532 |
| 419 | 20230726 | 132000 | 3105627410 | 13600 | 13590 | 13600 | 13590 | 89 |
| 420 | 20230726 | 131900 | 3104417310 | 13620 | 13580 | 13620 | 13580 | 517 |
| 421 | 20230726 | 131800 | 3097380010 | 13560 | 13530 | 13580 | 13530 | 368 |
| 422 | 20230726 | 131700 | 3092392680 | 13530 | 13540 | 13540 | 13530 | 207 |
| 423 | 20230726 | 131600 | 3089591960 | 13540 | 13540 | 13540 | 13540 | 14 |
| 424 | 20230726 | 131500 | 3089402400 | 13530 | 13540 | 13540 | 13470 | 132 |
| 425 | 20230726 | 131400 | 3087615760 | 13540 | 13540 | 13580 | 13480 | 921 |
| 426 | 20230726 | 131300 | 3075140960 | 13540 | 13530 | 13540 | 13530 | 120 |
| 427 | 20230726 | 131200 | 3073516460 | 13460 | 13470 | 13470 | 13460 | 69 |
| 428 | 20230726 | 131100 | 3072587060 | 13470 | 13430 | 13470 | 13430 | 761 |
| 429 | 20230726 | 131000 | 3062351850 | 13470 | 13470 | 13530 | 13420 | 1383 |
| 430 | 20230726 | 130900 | 3043765440 | 13440 | 13440 | 13440 | 13440 | 423 |
| 431 | 20230726 | 130800 | 3038080320 | 13440 | 13430 | 13440 | 13430 | 116 |
| 432 | 20230726 | 130700 | 3036522250 | 13430 | 13430 | 13430 | 13430 | 124 |
| 433 | 20230726 | 130600 | 3034856930 | 13430 | 13430 | 13430 | 13420 | 108 |
| 434 | 20230726 | 130500 | 3033407420 | 13430 | 13430 | 13430 | 13420 | 189 |
| 435 | 20230726 | 130400 | 3030870650 | 13430 | 13450 | 13450 | 13430 | 296 |
| 436 | 20230726 | 130300 | 3026895150 | 13440 | 13430 | 13440 | 13430 | 221 |
| 437 | 20230726 | 130200 | 3023924920 | 13440 | 13430 | 13450 | 13420 | 468 |
| 438 | 20230726 | 130100 | 3017636650 | 13450 | 13450 | 13450 | 13450 | 160 |
| 439 | 20230726 | 130000 | 3015484650 | 13450 | 13440 | 13450 | 13430 | 203 |
| 440 | 20230726 | 125900 | 3012756660 | 13520 | 13510 | 13520 | 13490 | 48 |
| 441 | 20230726 | 125800 | 3012108250 | 13530 | 13530 | 13530 | 13530 | 32 |
| 442 | 20230726 | 125700 | 3011675290 | 13530 | 13530 | 13530 | 13530 | 71 |
| 443 | 20230726 | 125600 | 3010714660 | 13530 | 13470 | 13530 | 13430 | 3248 |
| 444 | 20230726 | 125500 | 2967071130 | 13480 | 13480 | 13480 | 13480 | 6 |
| 445 | 20230726 | 125400 | 2966990250 | 13480 | 13500 | 13520 | 13480 | 306 |
| 446 | 20230726 | 125300 | 2962858710 | 13500 | 13480 | 13500 | 13480 | 592 |
| 447 | 20230726 | 125200 | 2954875120 | 13490 | 13490 | 13490 | 13490 | 116 |
| 448 | 20230726 | 125100 | 2953310280 | 13490 | 13490 | 13490 | 13490 | 49 |
| 449 | 20230726 | 125000 | 2952649270 | 13490 | 13490 | 13490 | 13490 | 20 |
| 450 | 20230726 | 124900 | 2952379470 | 13480 | 13480 | 13480 | 13440 | 571 |
| 451 | 20230726 | 124800 | 2944689280 | 13480 | 13480 | 13480 | 13480 | 1 |
| 452 | 20230726 | 124700 | 2944675800 | 13480 | 13480 | 13480 | 13480 | 0 |
| 453 | 20230726 | 124600 | 2944675800 | 13480 | 13490 | 13490 | 13480 | 188 |
| 454 | 20230726 | 124500 | 2942139760 | 13500 | 13430 | 13500 | 13430 | 1433 |
| 455 | 20230726 | 124400 | 2922859520 | 13490 | 13490 | 13490 | 13490 | 185 |
| 456 | 20230726 | 124300 | 2920363870 | 13480 | 13440 | 13480 | 13440 | 355 |
| 457 | 20230726 | 124200 | 2915590830 | 13440 | 13460 | 13460 | 13430 | 2664 |
| 458 | 20230726 | 124100 | 2879770550 | 13460 | 13460 | 13470 | 13460 | 310 |
| 459 | 20230726 | 124000 | 2875597940 | 13450 | 13480 | 13480 | 13450 | 41 |
| 460 | 20230726 | 123900 | 2875045700 | 13480 | 13480 | 13480 | 13480 | 63 |
| 461 | 20230726 | 123800 | 2874196460 | 13500 | 13460 | 13510 | 13450 | 420 |
| 462 | 20230726 | 123700 | 2868538980 | 13460 | 13470 | 13470 | 13460 | 973 |
| 463 | 20230726 | 123600 | 2855440680 | 13470 | 13470 | 13470 | 13470 | 518 |
| 464 | 20230726 | 123500 | 2848463220 | 13470 | 13530 | 13530 | 13470 | 954 |
| 465 | 20230726 | 123400 | 2835581660 | 13530 | 13530 | 13530 | 13530 | 221 |
| 466 | 20230726 | 123300 | 2832591530 | 13530 | 13540 | 13540 | 13530 | 119 |
| 467 | 20230726 | 123200 | 2830980460 | 13530 | 13530 | 13530 | 13530 | 186 |
| 468 | 20230726 | 123100 | 2828463880 | 13540 | 13500 | 13540 | 13500 | 108 |
| 469 | 20230726 | 123000 | 2827004470 | 13490 | 13490 | 13490 | 13490 | 225 |
| 470 | 20230726 | 122900 | 2823969220 | 13490 | 13490 | 13490 | 13490 | 334 |
| 471 | 20230726 | 122800 | 2819463560 | 13490 | 13520 | 13520 | 13490 | 272 |
| 472 | 20230726 | 122700 | 2815789340 | 13520 | 13530 | 13530 | 13520 | 55 |
| 473 | 20230726 | 122600 | 2815045330 | 13530 | 13530 | 13530 | 13530 | 180 |
| 474 | 20230726 | 122500 | 2812609930 | 13530 | 13520 | 13530 | 13520 | 170 |
| 475 | 20230726 | 122400 | 2810310300 | 13510 | 13500 | 13510 | 13500 | 141 |
| 476 | 20230726 | 122300 | 2808405790 | 13520 | 13530 | 13530 | 13510 | 371 |
| 477 | 20230726 | 122200 | 2803391310 | 13530 | 13550 | 13550 | 13530 | 121 |
| 478 | 20230726 | 122100 | 2801752750 | 13580 | 13580 | 13580 | 13580 | 0 |
| 479 | 20230726 | 122000 | 2801752750 | 13580 | 13560 | 13580 | 13560 | 117 |
| 480 | 20230726 | 121900 | 2800164380 | 13560 | 13560 | 13560 | 13560 | 10 |
| 481 | 20230726 | 121800 | 2800028780 | 13560 | 13570 | 13570 | 13560 | 84 |
| 482 | 20230726 | 121700 | 2798889010 | 13570 | 13570 | 13570 | 13570 | 4 |
| 483 | 20230726 | 121600 | 2798834730 | 13580 | 13580 | 13580 | 13580 | 1 |
| 484 | 20230726 | 121500 | 2798821150 | 13580 | 13580 | 13580 | 13580 | 31 |
| 485 | 20230726 | 121400 | 2798400170 | 13590 | 13590 | 13590 | 13590 | 1 |
| 486 | 20230726 | 121300 | 2798386580 | 13600 | 13600 | 13600 | 13600 | 86 |
| 487 | 20230726 | 121200 | 2797216980 | 13610 | 13610 | 13610 | 13610 | 0 |
| 488 | 20230726 | 121100 | 2797216980 | 13610 | 13600 | 13610 | 13600 | 62 |
| 489 | 20230726 | 121000 | 2796373180 | 13600 | 13600 | 13600 | 13600 | 0 |
| 490 | 20230726 | 120900 | 2796373180 | 13600 | 13580 | 13600 | 13580 | 59 |
| 491 | 20230726 | 120800 | 2795571580 | 13570 | 13510 | 13570 | 13510 | 1186 |
| 492 | 20230726 | 120700 | 2779533080 | 13530 | 13530 | 13530 | 13530 | 0 |
| 493 | 20230726 | 120600 | 2779533080 | 13530 | 13530 | 13530 | 13530 | 0 |
| 494 | 20230726 | 120500 | 2779533080 | 13530 | 13550 | 13550 | 13530 | 305 |
| 495 | 20230726 | 120400 | 2775401270 | 13560 | 13560 | 13560 | 13560 | 2 |
| 496 | 20230726 | 120300 | 2775374150 | 13560 | 13560 | 13560 | 13550 | 122 |
| 497 | 20230726 | 120200 | 2773719930 | 13560 | 13600 | 13600 | 13560 | 163 |
| 498 | 20230726 | 120100 | 2771508910 | 13610 | 13610 | 13610 | 13610 | 27 |
| 499 | 20230726 | 120000 | 2771141440 | 13610 | 13650 | 13650 | 13610 | 203 |
| 500 | 20230726 | 115900 | 2768370850 | 13640 | 13650 | 13650 | 13640 | 109 |
| 501 | 20230726 | 115800 | 2766883080 | 13640 | 13580 | 13640 | 13580 | 954 |
| 502 | 20230726 | 115700 | 2753906360 | 13580 | 13570 | 13580 | 13570 | 53 |
| 503 | 20230726 | 115600 | 2753187050 | 13590 | 13580 | 13590 | 13580 | 445 |
| 504 | 20230726 | 115500 | 2747141850 | 13580 | 13580 | 13580 | 13580 | 2 |
| 505 | 20230726 | 115400 | 2747114690 | 13580 | 13600 | 13600 | 13580 | 167 |
| 506 | 20230726 | 115300 | 2744845600 | 13600 | 13590 | 13600 | 13590 | 172 |
| 507 | 20230726 | 115200 | 2742507120 | 13580 | 13550 | 13580 | 13550 | 368 |
| 508 | 20230726 | 115100 | 2737514730 | 13550 | 13550 | 13550 | 13550 | 0 |
| 509 | 20230726 | 115000 | 2737514730 | 13550 | 13570 | 13570 | 13550 | 110 |
| 510 | 20230726 | 114900 | 2736022430 | 13570 | 13580 | 13580 | 13570 | 113 |
| 511 | 20230726 | 114800 | 2734488800 | 13580 | 13570 | 13580 | 13570 | 194 |
| 512 | 20230726 | 114700 | 2731855920 | 13590 | 13590 | 13590 | 13590 | 29 |
| 513 | 20230726 | 114600 | 2731461810 | 13590 | 13590 | 13590 | 13590 | 22 |
| 514 | 20230726 | 114500 | 2731162830 | 13590 | 13600 | 13600 | 13590 | 267 |
| 515 | 20230726 | 114400 | 2727531640 | 13600 | 13600 | 13600 | 13600 | 20 |
| 516 | 20230726 | 114300 | 2727259640 | 13600 | 13600 | 13600 | 13600 | 30 |
| 517 | 20230726 | 114200 | 2726851640 | 13570 | 13570 | 13570 | 13570 | 2 |
| 518 | 20230726 | 114100 | 2726824500 | 13570 | 13570 | 13570 | 13570 | 103 |
| 519 | 20230726 | 114000 | 2725426790 | 13600 | 13580 | 13600 | 13580 | 113 |
| 520 | 20230726 | 113900 | 2723891030 | 13580 | 13580 | 13590 | 13580 | 63 |
| 521 | 20230726 | 113800 | 2723035410 | 13580 | 13550 | 13580 | 13550 | 66 |
| 522 | 20230726 | 113700 | 2722140470 | 13540 | 13550 | 13550 | 13540 | 51 |
| 523 | 20230726 | 113600 | 2721449870 | 13550 | 13550 | 13550 | 13550 | 0 |
| 524 | 20230726 | 113500 | 2721449870 | 13550 | 13560 | 13560 | 13550 | 224 |
| 525 | 20230726 | 113400 | 2718414550 | 13590 | 13580 | 13590 | 13580 | 87 |
| 526 | 20230726 | 113300 | 2717233030 | 13600 | 13560 | 13600 | 13560 | 366 |
| 527 | 20230726 | 113200 | 2712264420 | 13560 | 13530 | 13560 | 13500 | 612 |
| 528 | 20230726 | 113100 | 2703974830 | 13500 | 13480 | 13500 | 13480 | 30 |
| 529 | 20230726 | 113000 | 2703569850 | 13480 | 13500 | 13500 | 13470 | 837 |
| 530 | 20230726 | 112900 | 2692292420 | 13500 | 13490 | 13500 | 13490 | 97 |
| 531 | 20230726 | 112800 | 2690982970 | 13490 | 13470 | 13490 | 13470 | 318 |
| 532 | 20230726 | 112700 | 2686698440 | 13460 | 13460 | 13460 | 13460 | 18 |
| 533 | 20230726 | 112600 | 2686456160 | 13460 | 13460 | 13460 | 13460 | 245 |
| 534 | 20230726 | 112500 | 2683158460 | 13460 | 13460 | 13480 | 13460 | 931 |
| 535 | 20230726 | 112400 | 2670622610 | 13470 | 13470 | 13480 | 13470 | 165 |
| 536 | 20230726 | 112300 | 2668399980 | 13470 | 13480 | 13480 | 13470 | 36 |
| 537 | 20230726 | 112200 | 2667914960 | 13470 | 13470 | 13470 | 13470 | 33 |
| 538 | 20230726 | 112100 | 2667470450 | 13470 | 13470 | 13470 | 13470 | 364 |
| 539 | 20230726 | 112000 | 2662567370 | 13470 | 13460 | 13470 | 13460 | 184 |
| 540 | 20230726 | 111900 | 2660090430 | 13460 | 13460 | 13460 | 13460 | 318 |
| 541 | 20230726 | 111800 | 2655810150 | 13460 | 13450 | 13460 | 13450 | 20 |
| 542 | 20230726 | 111700 | 2655541060 | 13450 | 13440 | 13450 | 13440 | 218 |
| 543 | 20230726 | 111600 | 2652608990 | 13440 | 13440 | 13440 | 13440 | 42 |
| 544 | 20230726 | 111500 | 2652044510 | 13440 | 13440 | 13440 | 13440 | 67 |
| 545 | 20230726 | 111400 | 2651144030 | 13440 | 13440 | 13440 | 13430 | 414 |
| 546 | 20230726 | 111300 | 2645580070 | 13440 | 13440 | 13440 | 13440 | 262 |
| 547 | 20230726 | 111200 | 2642058790 | 13440 | 13430 | 13440 | 13430 | 278 |
| 548 | 20230726 | 111100 | 2638322670 | 13440 | 13430 | 13440 | 13430 | 152 |
| 549 | 20230726 | 111000 | 2636279900 | 13430 | 13430 | 13440 | 13430 | 183 |
| 550 | 20230726 | 110900 | 2633821050 | 13440 | 13440 | 13440 | 13430 | 589 |
| 551 | 20230726 | 110800 | 2625906000 | 13440 | 13450 | 13480 | 13440 | 253 |
| 552 | 20230726 | 110700 | 2622501800 | 13450 | 13440 | 13450 | 13440 | 132 |
| 553 | 20230726 | 110600 | 2620727240 | 13450 | 13450 | 13450 | 13440 | 799 |
| 554 | 20230726 | 110500 | 2609986760 | 13450 | 13490 | 13490 | 13450 | 324 |
| 555 | 20230726 | 110400 | 2605623250 | 13490 | 13490 | 13490 | 13490 | 71 |
| 556 | 20230726 | 110300 | 2604665460 | 13490 | 13490 | 13490 | 13480 | 258 |
| 557 | 20230726 | 110200 | 2601186860 | 13490 | 13490 | 13490 | 13490 | 213 |
| 558 | 20230726 | 110100 | 2598313490 | 13530 | 13460 | 13550 | 13460 | 690 |
| 559 | 20230726 | 110000 | 2589000890 | 13450 | 13450 | 13450 | 13450 | 1 |
| 560 | 20230726 | 105900 | 2588987440 | 13450 | 13450 | 13450 | 13450 | 2 |
| 561 | 20230726 | 105800 | 2588960540 | 13450 | 13450 | 13460 | 13450 | 25 |
| 562 | 20230726 | 105700 | 2588624280 | 13450 | 13460 | 13460 | 13450 | 50 |
| 563 | 20230726 | 105600 | 2587951290 | 13470 | 13490 | 13520 | 13450 | 433 |
| 564 | 20230726 | 105500 | 2582121120 | 13490 | 13480 | 13540 | 13480 | 200 |
| 565 | 20230726 | 105400 | 2579418250 | 13460 | 13460 | 13480 | 13430 | 3813 |
| 566 | 20230726 | 105300 | 2528155990 | 13440 | 13510 | 13510 | 13440 | 1181 |
| 567 | 20230726 | 105200 | 2512245410 | 13500 | 13490 | 13500 | 13470 | 602 |
| 568 | 20230726 | 105100 | 2504130200 | 13470 | 13540 | 13540 | 13470 | 270 |
| 569 | 20230726 | 105000 | 2500483170 | 13460 | 13480 | 13530 | 13450 | 840 |
| 570 | 20230726 | 104900 | 2489157110 | 13470 | 13440 | 13470 | 13400 | 730 |
| 571 | 20230726 | 104800 | 2479343640 | 13400 | 13400 | 13400 | 13390 | 471 |
| 572 | 20230726 | 104700 | 2473032260 | 13380 | 13380 | 13410 | 13370 | 928 |
| 573 | 20230726 | 104600 | 2460599680 | 13380 | 13410 | 13410 | 13370 | 489 |
| 574 | 20230726 | 104500 | 2454058200 | 13400 | 13360 | 13400 | 13330 | 2460 |
| 575 | 20230726 | 104400 | 2421177180 | 13360 | 13420 | 13420 | 13340 | 1835 |
| 576 | 20230726 | 104300 | 2396608250 | 13440 | 13440 | 13460 | 13420 | 251 |
| 577 | 20230726 | 104200 | 2393234690 | 13440 | 13430 | 13440 | 13410 | 1391 |
| 578 | 20230726 | 104100 | 2374558030 | 13430 | 13500 | 13500 | 13420 | 1901 |
| 579 | 20230726 | 104000 | 2348990950 | 13500 | 13460 | 13500 | 13460 | 148 |
| 580 | 20230726 | 103900 | 2346996830 | 13450 | 13480 | 13480 | 13450 | 1506 |
| 581 | 20230726 | 103800 | 2326721340 | 13480 | 13550 | 13550 | 13480 | 6340 |
| 582 | 20230726 | 103700 | 2241130490 | 13530 | 13540 | 13540 | 13530 | 75 |
| 583 | 20230726 | 103600 | 2240115640 | 13540 | 13580 | 13580 | 13540 | 329 |
| 584 | 20230726 | 103500 | 2235653710 | 13560 | 13560 | 13560 | 13560 | 15 |
| 585 | 20230726 | 103400 | 2235450310 | 13560 | 13540 | 13570 | 13520 | 1023 |
| 586 | 20230726 | 103300 | 2221588500 | 13540 | 13540 | 13550 | 13510 | 2699 |
| 587 | 20230726 | 103200 | 2185099320 | 13540 | 13560 | 13590 | 13540 | 658 |
| 588 | 20230726 | 103100 | 2176179600 | 13550 | 13550 | 13550 | 13530 | 2347 |
| 589 | 20230726 | 103000 | 2144379720 | 13590 | 13560 | 13590 | 13560 | 434 |
| 590 | 20230726 | 102900 | 2138490370 | 13550 | 13570 | 13570 | 13550 | 904 |
| 591 | 20230726 | 102800 | 2126232790 | 13580 | 13590 | 13590 | 13580 | 484 |
| 592 | 20230726 | 102700 | 2119658900 | 13580 | 13610 | 13620 | 13580 | 2052 |
| 593 | 20230726 | 102600 | 2091753680 | 13620 | 13630 | 13630 | 13600 | 1690 |
| 594 | 20230726 | 102500 | 2068751580 | 13630 | 13630 | 13630 | 13620 | 419 |
| 595 | 20230726 | 102400 | 2063044530 | 13620 | 13710 | 13710 | 13620 | 3084 |
| 596 | 20230726 | 102300 | 2020962110 | 13690 | 13750 | 13760 | 13690 | 687 |
| 597 | 20230726 | 102200 | 2011551160 | 13750 | 13660 | 13750 | 13640 | 1917 |
| 598 | 20230726 | 102100 | 1985341020 | 13680 | 13740 | 13740 | 13680 | 160 |
| 599 | 20230726 | 102000 | 1983144300 | 13740 | 13740 | 13740 | 13640 | 832 |
| 600 | 20230726 | 101900 | 1971760960 | 13700 | 13670 | 13700 | 13670 | 752 |
| 601 | 20230726 | 101800 | 1961471520 | 13620 | 13660 | 13660 | 13620 | 956 |
| 602 | 20230726 | 101700 | 1948445490 | 13650 | 13660 | 13660 | 13650 | 72 |
| 603 | 20230726 | 101600 | 1947462040 | 13640 | 13620 | 13640 | 13620 | 873 |
| 604 | 20230726 | 101500 | 1935566210 | 13620 | 13630 | 13630 | 13620 | 567 |
| 605 | 20230726 | 101400 | 1927842760 | 13620 | 13640 | 13640 | 13620 | 101 |
| 606 | 20230726 | 101300 | 1926466630 | 13640 | 13630 | 13670 | 13620 | 552 |
| 607 | 20230726 | 101200 | 1918940150 | 13630 | 13630 | 13630 | 13630 | 510 |
| 608 | 20230726 | 101100 | 1911988850 | 13620 | 13620 | 13670 | 13620 | 65 |
| 609 | 20230726 | 101000 | 1911103290 | 13620 | 13640 | 13650 | 13610 | 1247 |
| 610 | 20230726 | 100900 | 1894113430 | 13630 | 13650 | 13650 | 13630 | 311 |
| 611 | 20230726 | 100800 | 1889871450 | 13650 | 13650 | 13650 | 13640 | 661 |
| 612 | 20230726 | 100700 | 1880849800 | 13650 | 13670 | 13670 | 13650 | 3161 |
| 613 | 20230726 | 100600 | 1837680970 | 13670 | 13670 | 13680 | 13670 | 639 |
| 614 | 20230726 | 100500 | 1828945760 | 13680 | 13690 | 13690 | 13680 | 356 |
| 615 | 20230726 | 100400 | 1824075470 | 13680 | 13680 | 13680 | 13680 | 0 |
| 616 | 20230726 | 100300 | 1824075470 | 13680 | 13670 | 13680 | 13670 | 175 |
| 617 | 20230726 | 100200 | 1821682130 | 13670 | 13680 | 13700 | 13670 | 955 |
| 618 | 20230726 | 100100 | 1808619500 | 13680 | 13690 | 13700 | 13670 | 1477 |
| 619 | 20230726 | 100000 | 1788411140 | 13690 | 13690 | 13720 | 13690 | 965 |
| 620 | 20230726 | 095900 | 1775183120 | 13690 | 13710 | 13710 | 13690 | 2468 |
| 621 | 20230726 | 095800 | 1741371210 | 13710 | 13710 | 13750 | 13710 | 181 |
| 622 | 20230726 | 095700 | 1738885700 | 13700 | 13740 | 13740 | 13700 | 719 |
| 623 | 20230726 | 095600 | 1729029140 | 13760 | 13780 | 13780 | 13760 | 248 |
| 624 | 20230726 | 095500 | 1725615260 | 13760 | 13760 | 13760 | 13720 | 539 |
| 625 | 20230726 | 095400 | 1718202220 | 13760 | 13730 | 13760 | 13730 | 866 |
| 626 | 20230726 | 095300 | 1706295620 | 13750 | 13750 | 13750 | 13750 | 95 |
| 627 | 20230726 | 095200 | 1704989370 | 13750 | 13710 | 13750 | 13710 | 77 |
| 628 | 20230726 | 095100 | 1703933480 | 13710 | 13740 | 13800 | 13710 | 2140 |
| 629 | 20230726 | 095000 | 1674521830 | 13730 | 13740 | 13770 | 13720 | 822 |
| 630 | 20230726 | 094900 | 1663233540 | 13750 | 13790 | 13790 | 13750 | 3467 |
| 631 | 20230726 | 094800 | 1615530430 | 13790 | 13800 | 13800 | 13790 | 196 |
| 632 | 20230726 | 094700 | 1612825660 | 13800 | 13810 | 13810 | 13800 | 843 |
| 633 | 20230726 | 094600 | 1601192250 | 13810 | 13800 | 13810 | 13800 | 385 |
| 634 | 20230726 | 094500 | 1595878900 | 13810 | 13810 | 13810 | 13800 | 88 |
| 635 | 20230726 | 094400 | 1594663920 | 13810 | 13820 | 13820 | 13810 | 341 |
| 636 | 20230726 | 094300 | 1589954010 | 13820 | 13810 | 13870 | 13810 | 570 |
| 637 | 20230726 | 094200 | 1582071750 | 13820 | 13810 | 13820 | 13810 | 277 |
| 638 | 20230726 | 094100 | 1578246250 | 13810 | 13790 | 13810 | 13790 | 472 |
| 639 | 20230726 | 094000 | 1571730150 | 13790 | 13840 | 13840 | 13790 | 1977 |
| 640 | 20230726 | 093900 | 1544416820 | 13880 | 13880 | 13880 | 13880 | 0 |
| 641 | 20230726 | 093800 | 1544416820 | 13880 | 13840 | 13880 | 13820 | 164 |
| 642 | 20230726 | 093700 | 1542148150 | 13860 | 13930 | 13960 | 13860 | 400 |
| 643 | 20230726 | 093600 | 1536577270 | 13870 | 13860 | 13880 | 13850 | 2786 |
| 644 | 20230726 | 093500 | 1497934910 | 13880 | 13920 | 13920 | 13850 | 787 |
| 645 | 20230726 | 093400 | 1486993790 | 13930 | 13950 | 13950 | 13920 | 936 |
| 646 | 20230726 | 093300 | 1473943420 | 13950 | 14020 | 14020 | 13950 | 1473 |
| 647 | 20230726 | 093200 | 1453335740 | 14020 | 13990 | 14110 | 13990 | 1850 |
| 648 | 20230726 | 093100 | 1427386170 | 13990 | 13960 | 14020 | 13960 | 754 |
| 649 | 20230726 | 093000 | 1416841080 | 13960 | 14000 | 14040 | 13940 | 3805 |
| 650 | 20230726 | 092900 | 1363639080 | 14010 | 14130 | 14150 | 14010 | 1068 |
| 651 | 20230726 | 092800 | 1348610860 | 14030 | 14140 | 14150 | 14000 | 774 |
| 652 | 20230726 | 092700 | 1337721040 | 14160 | 14050 | 14160 | 14050 | 1450 |
| 653 | 20230726 | 092600 | 1317289100 | 14130 | 13940 | 14130 | 13940 | 1750 |
| 654 | 20230726 | 092500 | 1292713360 | 13920 | 13890 | 13940 | 13890 | 1582 |
| 655 | 20230726 | 092400 | 1270718160 | 13890 | 13820 | 13900 | 13800 | 1261 |
| 656 | 20230726 | 092300 | 1253262060 | 13810 | 13930 | 13940 | 13810 | 1389 |
| 657 | 20230726 | 092200 | 1234029750 | 13910 | 13870 | 13910 | 13810 | 1697 |
| 658 | 20230726 | 092100 | 1210497910 | 13830 | 13900 | 13900 | 13830 | 470 |
| 659 | 20230726 | 092000 | 1203991350 | 13870 | 13830 | 13880 | 13830 | 1158 |
| 660 | 20230726 | 091900 | 1187940630 | 13830 | 13830 | 13830 | 13820 | 386 |
| 661 | 20230726 | 091800 | 1182603050 | 13830 | 13870 | 13870 | 13820 | 2247 |
| 662 | 20230726 | 091700 | 1151538240 | 13840 | 13800 | 13870 | 13800 | 256 |
| 663 | 20230726 | 091600 | 1147998270 | 13800 | 13770 | 13800 | 13750 | 2054 |
| 664 | 20230726 | 091500 | 1119736990 | 13780 | 13840 | 13840 | 13770 | 2758 |
| 665 | 20230726 | 091400 | 1081664450 | 13840 | 13900 | 13900 | 13840 | 1144 |
| 666 | 20230726 | 091300 | 1065813950 | 13860 | 13870 | 13940 | 13860 | 2009 |
| 667 | 20230726 | 091200 | 1037881820 | 13800 | 13890 | 13890 | 13780 | 27442 |
| 668 | 20230726 | 091100 | 659245080 | 13890 | 13870 | 14140 | 13870 | 3699 |
| 669 | 20230726 | 091000 | 607595590 | 13870 | 13790 | 13870 | 13760 | 2309 |
| 670 | 20230726 | 090900 | 575769040 | 13800 | 13860 | 14000 | 13800 | 2333 |
| 671 | 20230726 | 090800 | 543355650 | 13860 | 13690 | 13860 | 13660 | 3308 |
| 672 | 20230726 | 090700 | 497910610 | 13690 | 13780 | 13860 | 13670 | 9312 |
| 673 | 20230726 | 090600 | 370072010 | 13800 | 13740 | 14200 | 13740 | 2477 |
| 674 | 20230726 | 090500 | 335639640 | 13740 | 13730 | 13800 | 13730 | 1888 |
| 675 | 20230726 | 090400 | 309662650 | 13730 | 13830 | 13830 | 13720 | 5695 |
| 676 | 20230726 | 090300 | 231259820 | 13820 | 13830 | 13980 | 13820 | 3965 |
| 677 | 20230726 | 090200 | 176325720 | 13880 | 13810 | 13890 | 13800 | 3469 |
| 678 | 20230726 | 090100 | 128410240 | 13810 | 14030 | 14030 | 13800 | 4554 |
| 679 | 20230726 | 090000 | 65127710 | 14030 | 14180 | 14180 | 14000 | 4623 |