33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 200900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 3791 |
| 3 | 20230726 | 200800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 4 | 20230726 | 200700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 5 | 20230726 | 200600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 6 | 20230726 | 200500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 7 | 20230726 | 200400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 8 | 20230726 | 200300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 9 | 20230726 | 200200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 10 | 20230726 | 200100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 11 | 20230726 | 200000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 12 | 20230726 | 195900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 13 | 20230726 | 195800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 14 | 20230726 | 195700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 15 | 20230726 | 195600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 16 | 20230726 | 195500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 17 | 20230726 | 195400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 18 | 20230726 | 195300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 19 | 20230726 | 195200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 20 | 20230726 | 195100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 21 | 20230726 | 195000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 22 | 20230726 | 194900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 23 | 20230726 | 194800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 24 | 20230726 | 194700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 25 | 20230726 | 194600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 26 | 20230726 | 194500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 27 | 20230726 | 194400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 28 | 20230726 | 194300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 29 | 20230726 | 194200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 30 | 20230726 | 194100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 31 | 20230726 | 194000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 32 | 20230726 | 193900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 3791 |
| 33 | 20230726 | 193800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 34 | 20230726 | 193700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 35 | 20230726 | 193600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 36 | 20230726 | 193500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 37 | 20230726 | 193400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 38 | 20230726 | 193300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 39 | 20230726 | 193200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 40 | 20230726 | 193100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 41 | 20230726 | 193000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 42 | 20230726 | 192900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 43 | 20230726 | 192800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 44 | 20230726 | 192700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 45 | 20230726 | 192600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 46 | 20230726 | 192500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 47 | 20230726 | 192400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 48 | 20230726 | 192300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 49 | 20230726 | 192200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 50 | 20230726 | 192100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 51 | 20230726 | 192000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 52 | 20230726 | 191900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 53 | 20230726 | 191800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 54 | 20230726 | 191700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 55 | 20230726 | 191600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 56 | 20230726 | 191500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 57 | 20230726 | 191400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 58 | 20230726 | 191300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 59 | 20230726 | 191200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 60 | 20230726 | 191100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 61 | 20230726 | 191000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 62 | 20230726 | 190900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 3791 |
| 63 | 20230726 | 190800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 64 | 20230726 | 190700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 65 | 20230726 | 190600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 66 | 20230726 | 190500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 67 | 20230726 | 190400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 68 | 20230726 | 190300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 69 | 20230726 | 190200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 70 | 20230726 | 190100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 71 | 20230726 | 190000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 72 | 20230726 | 185900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 73 | 20230726 | 185800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 74 | 20230726 | 185700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 75 | 20230726 | 185600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 76 | 20230726 | 185500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 77 | 20230726 | 185400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 78 | 20230726 | 185300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 79 | 20230726 | 185200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 80 | 20230726 | 185100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 81 | 20230726 | 185000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 82 | 20230726 | 184900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 83 | 20230726 | 184800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 84 | 20230726 | 184700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 85 | 20230726 | 184600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 86 | 20230726 | 184500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 87 | 20230726 | 184400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 88 | 20230726 | 184300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 89 | 20230726 | 184200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 90 | 20230726 | 184100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 91 | 20230726 | 184000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 92 | 20230726 | 183900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 3791 |
| 93 | 20230726 | 183800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 94 | 20230726 | 183700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 95 | 20230726 | 183600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 96 | 20230726 | 183500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 97 | 20230726 | 183400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 98 | 20230726 | 183300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 99 | 20230726 | 183200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 100 | 20230726 | 183100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 101 | 20230726 | 183000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 102 | 20230726 | 182900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 103 | 20230726 | 182800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 104 | 20230726 | 182700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 105 | 20230726 | 182600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 106 | 20230726 | 182500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 107 | 20230726 | 182400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 108 | 20230726 | 182300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 109 | 20230726 | 182200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 110 | 20230726 | 182100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 111 | 20230726 | 182000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 112 | 20230726 | 181900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 113 | 20230726 | 181800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 114 | 20230726 | 181700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 115 | 20230726 | 181600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 116 | 20230726 | 181500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 117 | 20230726 | 181400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 118 | 20230726 | 181300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 119 | 20230726 | 181200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 120 | 20230726 | 181100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 121 | 20230726 | 181000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 122 | 20230726 | 180900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 3791 |
| 123 | 20230726 | 180800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 124 | 20230726 | 180700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 125 | 20230726 | 180600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 126 | 20230726 | 180500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 127 | 20230726 | 180400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 128 | 20230726 | 180300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 129 | 20230726 | 180200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 130 | 20230726 | 180100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 131 | 20230726 | 180000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 132 | 20230726 | 175900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 133 | 20230726 | 175800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 134 | 20230726 | 175700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 135 | 20230726 | 175600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 136 | 20230726 | 175500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 137 | 20230726 | 175400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 138 | 20230726 | 175300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 139 | 20230726 | 175200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 140 | 20230726 | 175100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 141 | 20230726 | 175000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 142 | 20230726 | 174900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 143 | 20230726 | 174800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 144 | 20230726 | 174700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 145 | 20230726 | 174600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 146 | 20230726 | 174500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 147 | 20230726 | 174400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 148 | 20230726 | 174300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 149 | 20230726 | 174200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 150 | 20230726 | 174100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 151 | 20230726 | 174000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 152 | 20230726 | 173900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 3791 |
| 153 | 20230726 | 173800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 154 | 20230726 | 173700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 155 | 20230726 | 173600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 156 | 20230726 | 173500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 157 | 20230726 | 173400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 158 | 20230726 | 173300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 159 | 20230726 | 173200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 160 | 20230726 | 173100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 161 | 20230726 | 173000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 162 | 20230726 | 172900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 163 | 20230726 | 172800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 164 | 20230726 | 172700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 165 | 20230726 | 172600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 166 | 20230726 | 172500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 167 | 20230726 | 172400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 168 | 20230726 | 172300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 169 | 20230726 | 172200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 170 | 20230726 | 172100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 171 | 20230726 | 172000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 172 | 20230726 | 171900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 173 | 20230726 | 171800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 174 | 20230726 | 171700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 175 | 20230726 | 171600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 176 | 20230726 | 171500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 177 | 20230726 | 171400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 178 | 20230726 | 171300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 179 | 20230726 | 171200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 180 | 20230726 | 171100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 181 | 20230726 | 171000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 182 | 20230726 | 170900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 3791 |
| 183 | 20230726 | 170800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 184 | 20230726 | 170700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 185 | 20230726 | 170600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 186 | 20230726 | 170500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 187 | 20230726 | 170400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 188 | 20230726 | 170300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 189 | 20230726 | 170200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 190 | 20230726 | 170100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 191 | 20230726 | 170000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 192 | 20230726 | 165900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 193 | 20230726 | 165800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 194 | 20230726 | 165700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 195 | 20230726 | 165600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 196 | 20230726 | 165500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 197 | 20230726 | 165400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 198 | 20230726 | 165300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 199 | 20230726 | 165200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 200 | 20230726 | 165100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 201 | 20230726 | 165000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 202 | 20230726 | 164900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 203 | 20230726 | 164800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 204 | 20230726 | 164700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 205 | 20230726 | 164600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 206 | 20230726 | 164500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 207 | 20230726 | 164400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 208 | 20230726 | 164300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 209 | 20230726 | 164200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 210 | 20230726 | 164100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 211 | 20230726 | 164000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 212 | 20230726 | 163900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 3791 |
| 213 | 20230726 | 163800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 214 | 20230726 | 163700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 215 | 20230726 | 163600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 216 | 20230726 | 163500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 217 | 20230726 | 163400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 218 | 20230726 | 163300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 219 | 20230726 | 163200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 220 | 20230726 | 163100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 221 | 20230726 | 163000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 222 | 20230726 | 162900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 223 | 20230726 | 162800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 224 | 20230726 | 162700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 225 | 20230726 | 162600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 226 | 20230726 | 162500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 227 | 20230726 | 162400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 228 | 20230726 | 162300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 229 | 20230726 | 162200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 230 | 20230726 | 162100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 231 | 20230726 | 162000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 232 | 20230726 | 161900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 233 | 20230726 | 161800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 234 | 20230726 | 161700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 235 | 20230726 | 161600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 236 | 20230726 | 161500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 237 | 20230726 | 161400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 238 | 20230726 | 161300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 239 | 20230726 | 161200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 240 | 20230726 | 161100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 241 | 20230726 | 161000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 242 | 20230726 | 160900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 3791 |
| 243 | 20230726 | 160800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 244 | 20230726 | 160700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 245 | 20230726 | 160600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 246 | 20230726 | 160500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 247 | 20230726 | 160400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 248 | 20230726 | 160300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 249 | 20230726 | 160200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 250 | 20230726 | 160100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 251 | 20230726 | 160000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 252 | 20230726 | 155900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 253 | 20230726 | 155800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 254 | 20230726 | 155700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 255 | 20230726 | 155600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 256 | 20230726 | 155500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 257 | 20230726 | 155400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 258 | 20230726 | 155300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 259 | 20230726 | 155200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 260 | 20230726 | 155100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 261 | 20230726 | 155000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 262 | 20230726 | 154900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 263 | 20230726 | 154800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 264 | 20230726 | 154700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 265 | 20230726 | 154600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 266 | 20230726 | 154500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 267 | 20230726 | 154400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 268 | 20230726 | 154300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 269 | 20230726 | 154200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 270 | 20230726 | 154100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 271 | 20230726 | 154000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 272 | 20230726 | 153900 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 3791 |
| 273 | 20230726 | 153800 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 274 | 20230726 | 153700 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 275 | 20230726 | 153600 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 276 | 20230726 | 153500 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 277 | 20230726 | 153400 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 278 | 20230726 | 153300 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 279 | 20230726 | 153200 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 280 | 20230726 | 153100 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 281 | 20230726 | 153000 | 2408291400 | 6350 | 6350 | 6350 | 6350 | 3791 |
| 282 | 20230726 | 152900 | 2384218550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 283 | 20230726 | 152800 | 2384218550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 284 | 20230726 | 152700 | 2384218550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 285 | 20230726 | 152600 | 2384218550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 286 | 20230726 | 152500 | 2384218550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 287 | 20230726 | 152400 | 2384218550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 288 | 20230726 | 152300 | 2384218550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 289 | 20230726 | 152200 | 2384218550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 290 | 20230726 | 152100 | 2384218550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 291 | 20230726 | 152000 | 2384218550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 292 | 20230726 | 151900 | 2384218550 | 6390 | 6360 | 6390 | 6360 | 737 |
| 293 | 20230726 | 151800 | 2379513140 | 6360 | 6360 | 6360 | 6350 | 553 |
| 294 | 20230726 | 151700 | 2375997420 | 6350 | 6380 | 6380 | 6350 | 3200 |
| 295 | 20230726 | 151600 | 2355649480 | 6390 | 6360 | 6390 | 6360 | 1110 |
| 296 | 20230726 | 151500 | 2348559680 | 6360 | 6360 | 6360 | 6360 | 1 |
| 297 | 20230726 | 151400 | 2348553320 | 6350 | 6350 | 6350 | 6350 | 0 |
| 298 | 20230726 | 151300 | 2348553320 | 6350 | 6340 | 6350 | 6340 | 551 |
| 299 | 20230726 | 151200 | 2345055480 | 6330 | 6330 | 6330 | 6330 | 10 |
| 300 | 20230726 | 151100 | 2344992180 | 6330 | 6330 | 6330 | 6330 | 951 |
| 301 | 20230726 | 151000 | 2338972350 | 6330 | 6330 | 6340 | 6330 | 1058 |
| 302 | 20230726 | 150900 | 2332266720 | 6320 | 6340 | 6340 | 6320 | 1197 |
| 303 | 20230726 | 150800 | 2324696800 | 6350 | 6350 | 6350 | 6350 | 108 |
| 304 | 20230726 | 150700 | 2324011000 | 6330 | 6350 | 6350 | 6330 | 252 |
| 305 | 20230726 | 150600 | 2322414820 | 6350 | 6350 | 6350 | 6350 | 1 |
| 306 | 20230726 | 150500 | 2322408470 | 6350 | 6350 | 6350 | 6350 | 921 |
| 307 | 20230726 | 150400 | 2316560120 | 6350 | 6360 | 6360 | 6340 | 7612 |
| 308 | 20230726 | 150300 | 2268270700 | 6360 | 6360 | 6360 | 6360 | 0 |
| 309 | 20230726 | 150200 | 2268270700 | 6360 | 6380 | 6380 | 6360 | 1108 |
| 310 | 20230726 | 150100 | 2261223380 | 6380 | 6380 | 6380 | 6380 | 160 |
| 311 | 20230726 | 150000 | 2260202580 | 6380 | 6380 | 6380 | 6380 | 11 |
| 312 | 20230726 | 145900 | 2260132400 | 6370 | 6370 | 6370 | 6370 | 309 |
| 313 | 20230726 | 145800 | 2258164070 | 6360 | 6360 | 6360 | 6350 | 1241 |
| 314 | 20230726 | 145700 | 2250278040 | 6350 | 6350 | 6350 | 6350 | 9 |
| 315 | 20230726 | 145600 | 2250220890 | 6350 | 6350 | 6350 | 6350 | 20 |
| 316 | 20230726 | 145500 | 2250093890 | 6350 | 6380 | 6380 | 6350 | 20 |
| 317 | 20230726 | 145400 | 2249966590 | 6340 | 6350 | 6360 | 6330 | 3299 |
| 318 | 20230726 | 145300 | 2229050980 | 6350 | 6350 | 6350 | 6350 | 20 |
| 319 | 20230726 | 145200 | 2228923980 | 6350 | 6360 | 6360 | 6350 | 228 |
| 320 | 20230726 | 145100 | 2227476010 | 6360 | 6360 | 6360 | 6360 | 600 |
| 321 | 20230726 | 145000 | 2223660010 | 6360 | 6360 | 6360 | 6360 | 0 |
| 322 | 20230726 | 144900 | 2223660010 | 6360 | 6360 | 6360 | 6360 | 1930 |
| 323 | 20230726 | 144800 | 2211385210 | 6350 | 6350 | 6350 | 6350 | 1138 |
| 324 | 20230726 | 144700 | 2204158910 | 6350 | 6400 | 6400 | 6350 | 1116 |
| 325 | 20230726 | 144600 | 2197061110 | 6360 | 6360 | 6400 | 6360 | 1500 |
| 326 | 20230726 | 144500 | 2187490710 | 6360 | 6360 | 6360 | 6360 | 1 |
| 327 | 20230726 | 144400 | 2187484350 | 6360 | 6360 | 6360 | 6360 | 182 |
| 328 | 20230726 | 144300 | 2186326830 | 6350 | 6350 | 6350 | 6350 | 99 |
| 329 | 20230726 | 144200 | 2185698180 | 6350 | 6350 | 6370 | 6350 | 89 |
| 330 | 20230726 | 144100 | 2185132850 | 6360 | 6370 | 6380 | 6360 | 246 |
| 331 | 20230726 | 144000 | 2183566150 | 6370 | 6360 | 6370 | 6350 | 2077 |
| 332 | 20230726 | 143900 | 2170365570 | 6360 | 6360 | 6360 | 6360 | 0 |
| 333 | 20230726 | 143800 | 2170365570 | 6360 | 6360 | 6360 | 6360 | 0 |
| 334 | 20230726 | 143700 | 2170365570 | 6360 | 6360 | 6360 | 6360 | 4 |
| 335 | 20230726 | 143600 | 2170340130 | 6360 | 6360 | 6360 | 6360 | 17 |
| 336 | 20230726 | 143500 | 2170232010 | 6380 | 6380 | 6380 | 6360 | 850 |
| 337 | 20230726 | 143400 | 2164819470 | 6390 | 6370 | 6390 | 6370 | 36 |
| 338 | 20230726 | 143300 | 2164589940 | 6370 | 6370 | 6390 | 6370 | 245 |
| 339 | 20230726 | 143200 | 2163029230 | 6370 | 6370 | 6390 | 6370 | 43 |
| 340 | 20230726 | 143100 | 2162754900 | 6370 | 6380 | 6380 | 6370 | 483 |
| 341 | 20230726 | 143000 | 2159675190 | 6380 | 6380 | 6380 | 6380 | 110 |
| 342 | 20230726 | 142900 | 2158973390 | 6390 | 6390 | 6390 | 6390 | 5 |
| 343 | 20230726 | 142800 | 2158941440 | 6380 | 6380 | 6380 | 6380 | 320 |
| 344 | 20230726 | 142700 | 2156899840 | 6380 | 6380 | 6380 | 6380 | 5 |
| 345 | 20230726 | 142600 | 2156867940 | 6370 | 6380 | 6380 | 6370 | 44 |
| 346 | 20230726 | 142500 | 2156587610 | 6380 | 6380 | 6380 | 6380 | 0 |
| 347 | 20230726 | 142400 | 2156587610 | 6380 | 6360 | 6380 | 6360 | 44 |
| 348 | 20230726 | 142300 | 2156307490 | 6380 | 6370 | 6380 | 6370 | 843 |
| 349 | 20230726 | 142200 | 2150937530 | 6380 | 6380 | 6380 | 6380 | 5 |
| 350 | 20230726 | 142100 | 2150905630 | 6340 | 6340 | 6370 | 6340 | 850 |
| 351 | 20230726 | 142000 | 2145511500 | 6360 | 6390 | 6390 | 6360 | 2305 |
| 352 | 20230726 | 141900 | 2130839370 | 6390 | 6380 | 6390 | 6380 | 135 |
| 353 | 20230726 | 141800 | 2129977720 | 6380 | 6390 | 6390 | 6380 | 238 |
| 354 | 20230726 | 141700 | 2128457070 | 6380 | 6370 | 6380 | 6360 | 975 |
| 355 | 20230726 | 141600 | 2122239990 | 6360 | 6350 | 6360 | 6350 | 22 |
| 356 | 20230726 | 141500 | 2122100220 | 6330 | 6370 | 6370 | 6320 | 2850 |
| 357 | 20230726 | 141400 | 2104066340 | 6370 | 6370 | 6370 | 6370 | 0 |
| 358 | 20230726 | 141300 | 2104066340 | 6370 | 6310 | 6370 | 6310 | 1049 |
| 359 | 20230726 | 141200 | 2097446550 | 6310 | 6330 | 6330 | 6310 | 457 |
| 360 | 20230726 | 141100 | 2094557910 | 6320 | 6360 | 6360 | 6320 | 1421 |
| 361 | 20230726 | 141000 | 2085549570 | 6360 | 6330 | 6360 | 6330 | 1419 |
| 362 | 20230726 | 140900 | 2076545850 | 6320 | 6320 | 6320 | 6320 | 1010 |
| 363 | 20230726 | 140800 | 2070162650 | 6320 | 6330 | 6330 | 6320 | 108 |
| 364 | 20230726 | 140700 | 2069479060 | 6330 | 6320 | 6330 | 6290 | 1102 |
| 365 | 20230726 | 140600 | 2062542230 | 6320 | 6320 | 6320 | 6320 | 401 |
| 366 | 20230726 | 140500 | 2060007910 | 6310 | 6310 | 6310 | 6290 | 808 |
| 367 | 20230726 | 140400 | 2054911530 | 6330 | 6290 | 6330 | 6280 | 2405 |
| 368 | 20230726 | 140300 | 2039707410 | 6310 | 6290 | 6310 | 6280 | 248 |
| 369 | 20230726 | 140200 | 2038144830 | 6290 | 6280 | 6310 | 6280 | 967 |
| 370 | 20230726 | 140100 | 2032063740 | 6280 | 6300 | 6330 | 6280 | 1666 |
| 371 | 20230726 | 140000 | 2021587030 | 6300 | 6280 | 6300 | 6280 | 106 |
| 372 | 20230726 | 135900 | 2020920300 | 6280 | 6290 | 6290 | 6280 | 60 |
| 373 | 20230726 | 135800 | 2020543150 | 6270 | 6300 | 6300 | 6270 | 2215 |
| 374 | 20230726 | 135700 | 2006652650 | 6300 | 6300 | 6300 | 6300 | 201 |
| 375 | 20230726 | 135600 | 2005386350 | 6300 | 6270 | 6300 | 6270 | 679 |
| 376 | 20230726 | 135500 | 2001126990 | 6290 | 6310 | 6320 | 6270 | 3769 |
| 377 | 20230726 | 135400 | 1977420370 | 6310 | 6300 | 6320 | 6300 | 18 |
| 378 | 20230726 | 135300 | 1977306830 | 6300 | 6300 | 6330 | 6290 | 4863 |
| 379 | 20230726 | 135200 | 1946682480 | 6310 | 6310 | 6310 | 6310 | 1419 |
| 380 | 20230726 | 135100 | 1937728590 | 6300 | 6310 | 6310 | 6300 | 3336 |
| 381 | 20230726 | 135000 | 1916705150 | 6310 | 6320 | 6320 | 6310 | 793 |
| 382 | 20230726 | 134900 | 1911700200 | 6320 | 6320 | 6320 | 6320 | 205 |
| 383 | 20230726 | 134800 | 1910404600 | 6320 | 6320 | 6320 | 6320 | 0 |
| 384 | 20230726 | 134700 | 1910404600 | 6320 | 6320 | 6320 | 6310 | 1960 |
| 385 | 20230726 | 134600 | 1898019390 | 6320 | 6330 | 6330 | 6320 | 134 |
| 386 | 20230726 | 134500 | 1897172430 | 6350 | 6350 | 6350 | 6350 | 0 |
| 387 | 20230726 | 134400 | 1897172430 | 6350 | 6350 | 6350 | 6350 | 40 |
| 388 | 20230726 | 134300 | 1896918430 | 6360 | 6330 | 6360 | 6320 | 2802 |
| 389 | 20230726 | 134200 | 1879201650 | 6350 | 6330 | 6350 | 6330 | 303 |
| 390 | 20230726 | 134100 | 1877281400 | 6330 | 6340 | 6340 | 6330 | 1886 |
| 391 | 20230726 | 134000 | 1865329570 | 6340 | 6360 | 6360 | 6330 | 2705 |
| 392 | 20230726 | 133900 | 1848173710 | 6350 | 6370 | 6370 | 6330 | 4169 |
| 393 | 20230726 | 133800 | 1821724620 | 6370 | 6370 | 6370 | 6370 | 250 |
| 394 | 20230726 | 133700 | 1820132120 | 6370 | 6360 | 6370 | 6360 | 63 |
| 395 | 20230726 | 133600 | 1819731340 | 6360 | 6360 | 6360 | 6350 | 954 |
| 396 | 20230726 | 133500 | 1813663930 | 6350 | 6340 | 6350 | 6340 | 586 |
| 397 | 20230726 | 133400 | 1809943050 | 6340 | 6340 | 6350 | 6340 | 355 |
| 398 | 20230726 | 133300 | 1807692260 | 6350 | 6340 | 6350 | 6340 | 199 |
| 399 | 20230726 | 133200 | 1806429380 | 6330 | 6330 | 6330 | 6330 | 1099 |
| 400 | 20230726 | 133100 | 1799472710 | 6330 | 6340 | 6340 | 6330 | 284 |
| 401 | 20230726 | 133000 | 1797673430 | 6330 | 6350 | 6350 | 6330 | 3614 |
| 402 | 20230726 | 132900 | 1774775610 | 6350 | 6360 | 6370 | 6350 | 428 |
| 403 | 20230726 | 132800 | 1772056740 | 6360 | 6360 | 6360 | 6360 | 42 |
| 404 | 20230726 | 132700 | 1771789620 | 6350 | 6350 | 6350 | 6340 | 763 |
| 405 | 20230726 | 132600 | 1766950160 | 6340 | 6350 | 6350 | 6340 | 330 |
| 406 | 20230726 | 132500 | 1764855830 | 6350 | 6370 | 6370 | 6350 | 29 |
| 407 | 20230726 | 132400 | 1764671660 | 6370 | 6350 | 6370 | 6330 | 1544 |
| 408 | 20230726 | 132300 | 1754883250 | 6350 | 6350 | 6350 | 6350 | 0 |
| 409 | 20230726 | 132200 | 1754883250 | 6350 | 6380 | 6380 | 6350 | 1058 |
| 410 | 20230726 | 132100 | 1748158640 | 6350 | 6350 | 6350 | 6350 | 7 |
| 411 | 20230726 | 132000 | 1748114190 | 6350 | 6370 | 6370 | 6350 | 470 |
| 412 | 20230726 | 131900 | 1745128290 | 6360 | 6320 | 6360 | 6310 | 2311 |
| 413 | 20230726 | 131800 | 1730489850 | 6350 | 6350 | 6350 | 6350 | 0 |
| 414 | 20230726 | 131700 | 1730489850 | 6350 | 6320 | 6350 | 6320 | 166 |
| 415 | 20230726 | 131600 | 1729438900 | 6350 | 6350 | 6350 | 6350 | 55 |
| 416 | 20230726 | 131500 | 1729089650 | 6350 | 6330 | 6350 | 6330 | 671 |
| 417 | 20230726 | 131400 | 1724840160 | 6320 | 6320 | 6320 | 6320 | 10 |
| 418 | 20230726 | 131300 | 1724776960 | 6320 | 6320 | 6320 | 6320 | 167 |
| 419 | 20230726 | 131200 | 1723721520 | 6300 | 6310 | 6310 | 6300 | 505 |
| 420 | 20230726 | 131100 | 1720538820 | 6310 | 6310 | 6310 | 6290 | 2063 |
| 421 | 20230726 | 131000 | 1707540700 | 6270 | 6300 | 6310 | 6260 | 6904 |
| 422 | 20230726 | 130900 | 1664125010 | 6320 | 6320 | 6320 | 6310 | 2569 |
| 423 | 20230726 | 130800 | 1647904130 | 6310 | 6320 | 6320 | 6310 | 795 |
| 424 | 20230726 | 130700 | 1642884570 | 6320 | 6340 | 6340 | 6320 | 414 |
| 425 | 20230726 | 130600 | 1640263380 | 6330 | 6340 | 6340 | 6330 | 949 |
| 426 | 20230726 | 130500 | 1634256190 | 6330 | 6340 | 6340 | 6330 | 1079 |
| 427 | 20230726 | 130400 | 1627417660 | 6340 | 6340 | 6340 | 6340 | 1 |
| 428 | 20230726 | 130300 | 1627411320 | 6340 | 6340 | 6340 | 6330 | 1772 |
| 429 | 20230726 | 130200 | 1616182400 | 6340 | 6360 | 6360 | 6340 | 2653 |
| 430 | 20230726 | 130100 | 1599337020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 431 | 20230726 | 130000 | 1599337020 | 6360 | 6390 | 6390 | 6360 | 2572 |
| 432 | 20230726 | 125900 | 1582957750 | 6380 | 6370 | 6380 | 6370 | 1874 |
| 433 | 20230726 | 125800 | 1571011080 | 6370 | 6370 | 6370 | 6360 | 69 |
| 434 | 20230726 | 125700 | 1570571640 | 6360 | 6370 | 6370 | 6360 | 178 |
| 435 | 20230726 | 125600 | 1569439140 | 6370 | 6380 | 6380 | 6370 | 3293 |
| 436 | 20230726 | 125500 | 1548435780 | 6380 | 6380 | 6380 | 6380 | 1017 |
| 437 | 20230726 | 125400 | 1541947320 | 6380 | 6390 | 6390 | 6380 | 1454 |
| 438 | 20230726 | 125300 | 1532658990 | 6390 | 6390 | 6390 | 6390 | 95 |
| 439 | 20230726 | 125200 | 1532051940 | 6390 | 6390 | 6390 | 6390 | 290 |
| 440 | 20230726 | 125100 | 1530198840 | 6390 | 6390 | 6390 | 6360 | 7363 |
| 441 | 20230726 | 125000 | 1483368710 | 6370 | 6370 | 6370 | 6360 | 989 |
| 442 | 20230726 | 124900 | 1477071220 | 6370 | 6370 | 6370 | 6370 | 19 |
| 443 | 20230726 | 124800 | 1476950190 | 6370 | 6370 | 6370 | 6370 | 2 |
| 444 | 20230726 | 124700 | 1476937450 | 6360 | 6380 | 6380 | 6360 | 1116 |
| 445 | 20230726 | 124600 | 1469828540 | 6370 | 6380 | 6380 | 6360 | 672 |
| 446 | 20230726 | 124500 | 1465548020 | 6380 | 6410 | 6430 | 6370 | 3385 |
| 447 | 20230726 | 124400 | 1443942370 | 6380 | 6410 | 6410 | 6380 | 1411 |
| 448 | 20230726 | 124300 | 1434910550 | 6420 | 6420 | 6420 | 6420 | 0 |
| 449 | 20230726 | 124200 | 1434910550 | 6420 | 6410 | 6420 | 6410 | 847 |
| 450 | 20230726 | 124100 | 1429480780 | 6390 | 6390 | 6420 | 6390 | 1303 |
| 451 | 20230726 | 124000 | 1421151640 | 6390 | 6410 | 6410 | 6380 | 9120 |
| 452 | 20230726 | 123900 | 1362860720 | 6410 | 6420 | 6440 | 6400 | 3707 |
| 453 | 20230726 | 123800 | 1339106540 | 6440 | 6430 | 6440 | 6410 | 5566 |
| 454 | 20230726 | 123700 | 1303381750 | 6430 | 6430 | 6430 | 6430 | 18 |
| 455 | 20230726 | 123600 | 1303266010 | 6430 | 6430 | 6430 | 6430 | 831 |
| 456 | 20230726 | 123500 | 1297922680 | 6430 | 6430 | 6430 | 6430 | 1266 |
| 457 | 20230726 | 123400 | 1289782300 | 6430 | 6430 | 6430 | 6430 | 518 |
| 458 | 20230726 | 123300 | 1286451560 | 6430 | 6440 | 6440 | 6430 | 850 |
| 459 | 20230726 | 123200 | 1280982740 | 6430 | 6430 | 6430 | 6430 | 490 |
| 460 | 20230726 | 123100 | 1277832040 | 6440 | 6440 | 6440 | 6430 | 106 |
| 461 | 20230726 | 123000 | 1277149410 | 6440 | 6440 | 6450 | 6440 | 577 |
| 462 | 20230726 | 122900 | 1273432480 | 6450 | 6450 | 6450 | 6450 | 131 |
| 463 | 20230726 | 122800 | 1272587530 | 6450 | 6450 | 6450 | 6450 | 0 |
| 464 | 20230726 | 122700 | 1272587530 | 6450 | 6450 | 6450 | 6450 | 1702 |
| 465 | 20230726 | 122600 | 1261609630 | 6450 | 6460 | 6460 | 6440 | 1026 |
| 466 | 20230726 | 122500 | 1255000890 | 6440 | 6440 | 6440 | 6440 | 65 |
| 467 | 20230726 | 122400 | 1254582290 | 6440 | 6440 | 6440 | 6440 | 13 |
| 468 | 20230726 | 122300 | 1254498570 | 6450 | 6450 | 6450 | 6450 | 247 |
| 469 | 20230726 | 122200 | 1252905420 | 6460 | 6460 | 6460 | 6460 | 50 |
| 470 | 20230726 | 122100 | 1252582420 | 6460 | 6480 | 6480 | 6460 | 1062 |
| 471 | 20230726 | 122000 | 1245708060 | 6480 | 6480 | 6480 | 6480 | 26 |
| 472 | 20230726 | 121900 | 1245539580 | 6480 | 6480 | 6480 | 6470 | 920 |
| 473 | 20230726 | 121800 | 1239582170 | 6480 | 6470 | 6480 | 6470 | 310 |
| 474 | 20230726 | 121700 | 1237573470 | 6480 | 6480 | 6480 | 6480 | 931 |
| 475 | 20230726 | 121600 | 1231540590 | 6480 | 6470 | 6480 | 6470 | 2412 |
| 476 | 20230726 | 121500 | 1215920830 | 6470 | 6470 | 6480 | 6460 | 3058 |
| 477 | 20230726 | 121400 | 1196135070 | 6470 | 6450 | 6470 | 6450 | 1941 |
| 478 | 20230726 | 121300 | 1183600030 | 6460 | 6470 | 6470 | 6460 | 1386 |
| 479 | 20230726 | 121200 | 1174646420 | 6460 | 6470 | 6470 | 6460 | 39 |
| 480 | 20230726 | 121100 | 1174394150 | 6470 | 6470 | 6470 | 6470 | 360 |
| 481 | 20230726 | 121000 | 1172064950 | 6470 | 6470 | 6470 | 6470 | 127 |
| 482 | 20230726 | 120900 | 1171243260 | 6470 | 6470 | 6470 | 6470 | 0 |
| 483 | 20230726 | 120800 | 1171243260 | 6470 | 6470 | 6480 | 6460 | 1800 |
| 484 | 20230726 | 120700 | 1159588770 | 6480 | 6480 | 6480 | 6480 | 30 |
| 485 | 20230726 | 120600 | 1159394370 | 6480 | 6470 | 6480 | 6470 | 62 |
| 486 | 20230726 | 120500 | 1158992750 | 6470 | 6470 | 6470 | 6470 | 0 |
| 487 | 20230726 | 120400 | 1158992750 | 6470 | 6470 | 6470 | 6470 | 1 |
| 488 | 20230726 | 120300 | 1158986280 | 6470 | 6470 | 6470 | 6470 | 0 |
| 489 | 20230726 | 120200 | 1158986280 | 6470 | 6470 | 6470 | 6470 | 35 |
| 490 | 20230726 | 120100 | 1158759830 | 6470 | 6460 | 6470 | 6460 | 168 |
| 491 | 20230726 | 120000 | 1157674520 | 6470 | 6470 | 6470 | 6470 | 2 |
| 492 | 20230726 | 115900 | 1157661580 | 6460 | 6460 | 6460 | 6460 | 164 |
| 493 | 20230726 | 115800 | 1156602140 | 6460 | 6460 | 6460 | 6460 | 500 |
| 494 | 20230726 | 115700 | 1153372140 | 6460 | 6450 | 6460 | 6450 | 1134 |
| 495 | 20230726 | 115600 | 1146056840 | 6450 | 6460 | 6460 | 6450 | 3357 |
| 496 | 20230726 | 115500 | 1124397780 | 6460 | 6480 | 6490 | 6460 | 4559 |
| 497 | 20230726 | 115400 | 1094882290 | 6490 | 6490 | 6490 | 6490 | 20 |
| 498 | 20230726 | 115300 | 1094752490 | 6490 | 6490 | 6490 | 6490 | 238 |
| 499 | 20230726 | 115200 | 1093207870 | 6490 | 6490 | 6490 | 6490 | 2 |
| 500 | 20230726 | 115100 | 1093194890 | 6490 | 6490 | 6490 | 6490 | 2 |
| 501 | 20230726 | 115000 | 1093181910 | 6490 | 6500 | 6500 | 6490 | 1354 |
| 502 | 20230726 | 114900 | 1084394150 | 6500 | 6500 | 6500 | 6500 | 6 |
| 503 | 20230726 | 114800 | 1084355150 | 6500 | 6500 | 6500 | 6500 | 5 |
| 504 | 20230726 | 114700 | 1084322650 | 6500 | 6500 | 6500 | 6500 | 0 |
| 505 | 20230726 | 114600 | 1084322650 | 6500 | 6500 | 6500 | 6500 | 2515 |
| 506 | 20230726 | 114500 | 1067975150 | 6500 | 6510 | 6510 | 6500 | 700 |
| 507 | 20230726 | 114400 | 1063425050 | 6520 | 6510 | 6520 | 6500 | 1846 |
| 508 | 20230726 | 114300 | 1051412460 | 6520 | 6510 | 6520 | 6510 | 211 |
| 509 | 20230726 | 114200 | 1050038840 | 6510 | 6510 | 6510 | 6510 | 340 |
| 510 | 20230726 | 114100 | 1047825440 | 6510 | 6510 | 6510 | 6510 | 530 |
| 511 | 20230726 | 114000 | 1044375140 | 6510 | 6520 | 6520 | 6510 | 19 |
| 512 | 20230726 | 113900 | 1044251440 | 6520 | 6510 | 6520 | 6510 | 97 |
| 513 | 20230726 | 113800 | 1043619940 | 6500 | 6500 | 6500 | 6490 | 383 |
| 514 | 20230726 | 113700 | 1041130450 | 6500 | 6500 | 6500 | 6500 | 100 |
| 515 | 20230726 | 113600 | 1040480450 | 6490 | 6490 | 6490 | 6490 | 1030 |
| 516 | 20230726 | 113500 | 1033795750 | 6490 | 6490 | 6490 | 6490 | 107 |
| 517 | 20230726 | 113400 | 1033101320 | 6490 | 6490 | 6490 | 6480 | 880 |
| 518 | 20230726 | 113300 | 1027397620 | 6490 | 6490 | 6490 | 6490 | 7 |
| 519 | 20230726 | 113200 | 1027352190 | 6500 | 6500 | 6500 | 6500 | 1 |
| 520 | 20230726 | 113100 | 1027345690 | 6500 | 6490 | 6500 | 6490 | 399 |
| 521 | 20230726 | 113000 | 1024754230 | 6480 | 6490 | 6490 | 6480 | 60 |
| 522 | 20230726 | 112900 | 1024365410 | 6480 | 6490 | 6500 | 6480 | 1296 |
| 523 | 20230726 | 112800 | 1015962490 | 6500 | 6500 | 6500 | 6500 | 50 |
| 524 | 20230726 | 112700 | 1015637490 | 6500 | 6500 | 6500 | 6490 | 733 |
| 525 | 20230726 | 112600 | 1010879990 | 6490 | 6500 | 6500 | 6490 | 234 |
| 526 | 20230726 | 112500 | 1009360990 | 6490 | 6500 | 6500 | 6490 | 201 |
| 527 | 20230726 | 112400 | 1008056490 | 6500 | 6510 | 6510 | 6500 | 1901 |
| 528 | 20230726 | 112300 | 995699190 | 6510 | 6510 | 6510 | 6510 | 1251 |
| 529 | 20230726 | 112200 | 987555180 | 6510 | 6510 | 6510 | 6510 | 241 |
| 530 | 20230726 | 112100 | 985986270 | 6500 | 6510 | 6510 | 6500 | 40 |
| 531 | 20230726 | 112000 | 985726170 | 6510 | 6520 | 6520 | 6500 | 2581 |
| 532 | 20230726 | 111900 | 968924730 | 6520 | 6520 | 6520 | 6520 | 0 |
| 533 | 20230726 | 111800 | 968924730 | 6520 | 6530 | 6530 | 6520 | 306 |
| 534 | 20230726 | 111700 | 966928080 | 6510 | 6510 | 6510 | 6510 | 1469 |
| 535 | 20230726 | 111600 | 957364890 | 6510 | 6520 | 6520 | 6510 | 143 |
| 536 | 20230726 | 111500 | 956433830 | 6510 | 6540 | 6540 | 6510 | 1058 |
| 537 | 20230726 | 111400 | 949532530 | 6530 | 6540 | 6540 | 6530 | 886 |
| 538 | 20230726 | 111300 | 943739690 | 6550 | 6550 | 6550 | 6550 | 553 |
| 539 | 20230726 | 111200 | 940117540 | 6540 | 6540 | 6540 | 6540 | 0 |
| 540 | 20230726 | 111100 | 940117540 | 6540 | 6530 | 6540 | 6530 | 141 |
| 541 | 20230726 | 111000 | 939196610 | 6530 | 6530 | 6530 | 6510 | 1190 |
| 542 | 20230726 | 110900 | 931441460 | 6530 | 6530 | 6530 | 6530 | 19 |
| 543 | 20230726 | 110800 | 931317390 | 6530 | 6530 | 6540 | 6530 | 53 |
| 544 | 20230726 | 110700 | 930971290 | 6550 | 6550 | 6550 | 6530 | 28 |
| 545 | 20230726 | 110600 | 930788280 | 6550 | 6550 | 6550 | 6550 | 323 |
| 546 | 20230726 | 110500 | 928672630 | 6550 | 6540 | 6550 | 6530 | 191 |
| 547 | 20230726 | 110400 | 927423540 | 6530 | 6560 | 6560 | 6530 | 401 |
| 548 | 20230726 | 110300 | 924804660 | 6540 | 6550 | 6550 | 6540 | 790 |
| 549 | 20230726 | 110200 | 919636770 | 6580 | 6560 | 6580 | 6560 | 174 |
| 550 | 20230726 | 110100 | 918493260 | 6560 | 6530 | 6560 | 6530 | 380 |
| 551 | 20230726 | 110000 | 916004050 | 6520 | 6520 | 6540 | 6520 | 128 |
| 552 | 20230726 | 105900 | 915168630 | 6520 | 6550 | 6550 | 6520 | 407 |
| 553 | 20230726 | 105800 | 912514600 | 6550 | 6560 | 6560 | 6520 | 3089 |
| 554 | 20230726 | 105700 | 892319060 | 6550 | 6550 | 6550 | 6540 | 659 |
| 555 | 20230726 | 105600 | 888003310 | 6560 | 6570 | 6570 | 6550 | 1309 |
| 556 | 20230726 | 105500 | 879403590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 557 | 20230726 | 105400 | 879403590 | 6600 | 6570 | 6600 | 6570 | 641 |
| 558 | 20230726 | 105300 | 875191830 | 6560 | 6570 | 6570 | 6530 | 1581 |
| 559 | 20230726 | 105200 | 864849690 | 6570 | 6610 | 6610 | 6570 | 1257 |
| 560 | 20230726 | 105100 | 856559750 | 6620 | 6620 | 6620 | 6620 | 105 |
| 561 | 20230726 | 105000 | 855864650 | 6620 | 6590 | 6620 | 6590 | 1126 |
| 562 | 20230726 | 104900 | 848437590 | 6570 | 6560 | 6570 | 6540 | 1982 |
| 563 | 20230726 | 104800 | 835435570 | 6560 | 6540 | 6560 | 6530 | 1557 |
| 564 | 20230726 | 104700 | 825242540 | 6540 | 6540 | 6540 | 6540 | 35 |
| 565 | 20230726 | 104600 | 825013640 | 6530 | 6520 | 6530 | 6510 | 342 |
| 566 | 20230726 | 104500 | 822781870 | 6530 | 6540 | 6540 | 6500 | 648 |
| 567 | 20230726 | 104400 | 818563220 | 6540 | 6520 | 6540 | 6520 | 247 |
| 568 | 20230726 | 104300 | 816948640 | 6540 | 6520 | 6540 | 6520 | 484 |
| 569 | 20230726 | 104200 | 813791950 | 6520 | 6530 | 6530 | 6520 | 1609 |
| 570 | 20230726 | 104100 | 803298350 | 6530 | 6510 | 6530 | 6510 | 46 |
| 571 | 20230726 | 104000 | 802998690 | 6530 | 6530 | 6530 | 6520 | 1228 |
| 572 | 20230726 | 103900 | 794983480 | 6470 | 6500 | 6510 | 6470 | 3743 |
| 573 | 20230726 | 103800 | 770673390 | 6490 | 6530 | 6540 | 6490 | 2511 |
| 574 | 20230726 | 103700 | 754335100 | 6500 | 6540 | 6540 | 6500 | 4054 |
| 575 | 20230726 | 103600 | 727946530 | 6550 | 6550 | 6560 | 6550 | 917 |
| 576 | 20230726 | 103500 | 721938850 | 6550 | 6570 | 6570 | 6530 | 809 |
| 577 | 20230726 | 103400 | 716642510 | 6570 | 6590 | 6590 | 6570 | 914 |
| 578 | 20230726 | 103300 | 710636470 | 6580 | 6630 | 6630 | 6580 | 7557 |
| 579 | 20230726 | 103200 | 660737480 | 6630 | 6630 | 6630 | 6630 | 20 |
| 580 | 20230726 | 103100 | 660604880 | 6630 | 6640 | 6640 | 6620 | 3223 |
| 581 | 20230726 | 103000 | 639261020 | 6630 | 6630 | 6630 | 6630 | 24 |
| 582 | 20230726 | 102900 | 639101900 | 6630 | 6670 | 6670 | 6620 | 4632 |
| 583 | 20230726 | 102800 | 608379710 | 6650 | 6650 | 6650 | 6650 | 3259 |
| 584 | 20230726 | 102700 | 586707360 | 6650 | 6660 | 6660 | 6650 | 32 |
| 585 | 20230726 | 102600 | 586494340 | 6660 | 6670 | 6670 | 6660 | 4547 |
| 586 | 20230726 | 102500 | 556209330 | 6680 | 6670 | 6680 | 6670 | 187 |
| 587 | 20230726 | 102400 | 554962020 | 6670 | 6670 | 6670 | 6670 | 1958 |
| 588 | 20230726 | 102300 | 541902160 | 6680 | 6680 | 6680 | 6680 | 144 |
| 589 | 20230726 | 102200 | 540940240 | 6680 | 6690 | 6690 | 6680 | 660 |
| 590 | 20230726 | 102100 | 536525490 | 6670 | 6680 | 6690 | 6670 | 724 |
| 591 | 20230726 | 102000 | 531687110 | 6660 | 6670 | 6670 | 6660 | 181 |
| 592 | 20230726 | 101900 | 530481020 | 6660 | 6660 | 6660 | 6660 | 500 |
| 593 | 20230726 | 101800 | 527151020 | 6670 | 6680 | 6680 | 6670 | 151 |
| 594 | 20230726 | 101700 | 526143840 | 6670 | 6670 | 6670 | 6650 | 1018 |
| 595 | 20230726 | 101600 | 519371400 | 6670 | 6680 | 6680 | 6670 | 463 |
| 596 | 20230726 | 101500 | 516283140 | 6670 | 6690 | 6690 | 6670 | 2141 |
| 597 | 20230726 | 101400 | 501996860 | 6690 | 6690 | 6690 | 6690 | 50 |
| 598 | 20230726 | 101300 | 501662360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 599 | 20230726 | 101200 | 501662360 | 6690 | 6650 | 6690 | 6650 | 1359 |
| 600 | 20230726 | 101100 | 492610280 | 6660 | 6670 | 6670 | 6660 | 1342 |
| 601 | 20230726 | 101000 | 483672490 | 6670 | 6660 | 6670 | 6660 | 115 |
| 602 | 20230726 | 100900 | 482905560 | 6660 | 6670 | 6670 | 6660 | 2377 |
| 603 | 20230726 | 100800 | 467074370 | 6690 | 6690 | 6690 | 6690 | 0 |
| 604 | 20230726 | 100700 | 467074370 | 6690 | 6690 | 6690 | 6690 | 651 |
| 605 | 20230726 | 100600 | 462719180 | 6670 | 6660 | 6690 | 6660 | 983 |
| 606 | 20230726 | 100500 | 456153560 | 6660 | 6670 | 6670 | 6660 | 603 |
| 607 | 20230726 | 100400 | 452136550 | 6680 | 6660 | 6680 | 6660 | 334 |
| 608 | 20230726 | 100300 | 449906070 | 6660 | 6680 | 6680 | 6660 | 626 |
| 609 | 20230726 | 100200 | 445735200 | 6680 | 6670 | 6680 | 6660 | 3543 |
| 610 | 20230726 | 100100 | 422110010 | 6690 | 6700 | 6700 | 6680 | 865 |
| 611 | 20230726 | 100000 | 416326750 | 6700 | 6700 | 6700 | 6700 | 10 |
| 612 | 20230726 | 095900 | 416259750 | 6680 | 6680 | 6680 | 6680 | 0 |
| 613 | 20230726 | 095800 | 416259750 | 6680 | 6700 | 6700 | 6680 | 1010 |
| 614 | 20230726 | 095700 | 409510350 | 6710 | 6710 | 6710 | 6700 | 1519 |
| 615 | 20230726 | 095600 | 399332880 | 6710 | 6710 | 6710 | 6710 | 36 |
| 616 | 20230726 | 095500 | 399091320 | 6710 | 6720 | 6720 | 6710 | 457 |
| 617 | 20230726 | 095400 | 396024820 | 6720 | 6720 | 6720 | 6720 | 1 |
| 618 | 20230726 | 095300 | 396018100 | 6710 | 6710 | 6710 | 6710 | 380 |
| 619 | 20230726 | 095200 | 393468300 | 6710 | 6710 | 6710 | 6710 | 0 |
| 620 | 20230726 | 095100 | 393468300 | 6710 | 6710 | 6710 | 6710 | 25 |
| 621 | 20230726 | 095000 | 393300550 | 6710 | 6730 | 6730 | 6710 | 399 |
| 622 | 20230726 | 094900 | 390620260 | 6740 | 6740 | 6740 | 6740 | 0 |
| 623 | 20230726 | 094800 | 390620260 | 6740 | 6760 | 6760 | 6740 | 1527 |
| 624 | 20230726 | 094700 | 380312400 | 6760 | 6790 | 6790 | 6760 | 787 |
| 625 | 20230726 | 094600 | 374992100 | 6800 | 6790 | 6800 | 6790 | 135 |
| 626 | 20230726 | 094500 | 374074450 | 6790 | 6760 | 6790 | 6760 | 159 |
| 627 | 20230726 | 094400 | 372996340 | 6760 | 6770 | 6790 | 6760 | 170 |
| 628 | 20230726 | 094300 | 371846420 | 6780 | 6790 | 6790 | 6780 | 184 |
| 629 | 20230726 | 094200 | 370598850 | 6790 | 6790 | 6790 | 6790 | 1 |
| 630 | 20230726 | 094100 | 370592060 | 6780 | 6770 | 6780 | 6770 | 242 |
| 631 | 20230726 | 094000 | 368952850 | 6780 | 6770 | 6780 | 6760 | 1131 |
| 632 | 20230726 | 093900 | 361301750 | 6760 | 6750 | 6760 | 6750 | 2114 |
| 633 | 20230726 | 093800 | 347012090 | 6750 | 6720 | 6750 | 6720 | 551 |
| 634 | 20230726 | 093700 | 343292870 | 6710 | 6730 | 6740 | 6710 | 1796 |
| 635 | 20230726 | 093600 | 331225240 | 6740 | 6740 | 6740 | 6730 | 409 |
| 636 | 20230726 | 093500 | 328472530 | 6740 | 6750 | 6750 | 6740 | 20 |
| 637 | 20230726 | 093400 | 328337550 | 6750 | 6740 | 6750 | 6740 | 2236 |
| 638 | 20230726 | 093300 | 313251710 | 6730 | 6730 | 6730 | 6730 | 2548 |
| 639 | 20230726 | 093200 | 296103670 | 6730 | 6720 | 6730 | 6720 | 580 |
| 640 | 20230726 | 093100 | 292202010 | 6710 | 6700 | 6710 | 6700 | 1466 |
| 641 | 20230726 | 093000 | 282368480 | 6700 | 6680 | 6700 | 6680 | 1416 |
| 642 | 20230726 | 092900 | 272892170 | 6680 | 6680 | 6690 | 6680 | 299 |
| 643 | 20230726 | 092800 | 270894350 | 6680 | 6680 | 6680 | 6680 | 232 |
| 644 | 20230726 | 092700 | 269344590 | 6680 | 6670 | 6680 | 6670 | 230 |
| 645 | 20230726 | 092600 | 267810220 | 6690 | 6690 | 6690 | 6690 | 182 |
| 646 | 20230726 | 092500 | 266592640 | 6670 | 6670 | 6690 | 6670 | 674 |
| 647 | 20230726 | 092400 | 262089040 | 6660 | 6680 | 6680 | 6660 | 5690 |
| 648 | 20230726 | 092300 | 224132690 | 6680 | 6700 | 6700 | 6680 | 4507 |
| 649 | 20230726 | 092200 | 193984480 | 6700 | 6720 | 6720 | 6700 | 2083 |
| 650 | 20230726 | 092100 | 180028110 | 6720 | 6710 | 6720 | 6710 | 1063 |
| 651 | 20230726 | 092000 | 172895370 | 6710 | 6700 | 6710 | 6700 | 518 |
| 652 | 20230726 | 091900 | 169419660 | 6710 | 6710 | 6710 | 6700 | 655 |
| 653 | 20230726 | 091800 | 165029960 | 6700 | 6720 | 6720 | 6700 | 1724 |
| 654 | 20230726 | 091700 | 153460930 | 6720 | 6730 | 6730 | 6720 | 1116 |
| 655 | 20230726 | 091600 | 145960770 | 6730 | 6730 | 6730 | 6730 | 87 |
| 656 | 20230726 | 091500 | 145375260 | 6730 | 6730 | 6740 | 6730 | 916 |
| 657 | 20230726 | 091400 | 139210380 | 6720 | 6730 | 6730 | 6720 | 2954 |
| 658 | 20230726 | 091300 | 119346860 | 6730 | 6740 | 6740 | 6730 | 2137 |
| 659 | 20230726 | 091200 | 104950010 | 6740 | 6750 | 6750 | 6740 | 784 |
| 660 | 20230726 | 091100 | 99664600 | 6740 | 6740 | 6760 | 6730 | 657 |
| 661 | 20230726 | 091000 | 95230290 | 6730 | 6730 | 6730 | 6730 | 500 |
| 662 | 20230726 | 090900 | 91865290 | 6740 | 6730 | 6770 | 6720 | 954 |
| 663 | 20230726 | 090800 | 85426010 | 6740 | 6720 | 6740 | 6710 | 1970 |
| 664 | 20230726 | 090700 | 72165370 | 6730 | 6750 | 6750 | 6730 | 629 |
| 665 | 20230726 | 090600 | 67924360 | 6750 | 6760 | 6770 | 6750 | 1210 |
| 666 | 20230726 | 090500 | 59746110 | 6760 | 6780 | 6780 | 6760 | 891 |
| 667 | 20230726 | 090400 | 53717500 | 6770 | 6780 | 6790 | 6760 | 868 |
| 668 | 20230726 | 090300 | 47840220 | 6790 | 6820 | 6820 | 6780 | 2183 |
| 669 | 20230726 | 090200 | 32995120 | 6810 | 6850 | 6860 | 6810 | 1266 |
| 670 | 20230726 | 090100 | 24336790 | 6900 | 6820 | 6900 | 6810 | 1904 |
| 671 | 20230726 | 090000 | 11234550 | 6820 | 6830 | 6830 | 6820 | 1645 |