34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 204100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 3 | 20230726 | 204000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230726 | 203900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230726 | 203800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230726 | 203700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230726 | 203600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230726 | 203500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230726 | 203400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230726 | 203300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230726 | 203200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230726 | 203100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230726 | 203000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230726 | 202900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230726 | 202800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230726 | 202700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230726 | 202600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230726 | 202500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230726 | 202400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230726 | 202300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230726 | 202200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230726 | 202100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230726 | 202000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230726 | 201900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230726 | 201800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230726 | 201700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230726 | 201600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230726 | 201500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230726 | 201400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230726 | 201300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230726 | 201200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230726 | 201100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 33 | 20230726 | 201000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230726 | 200900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230726 | 200800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230726 | 200700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230726 | 200600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230726 | 200500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230726 | 200400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230726 | 200300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230726 | 200200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230726 | 200100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230726 | 200000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230726 | 195900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230726 | 195800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230726 | 195700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230726 | 195600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230726 | 195500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230726 | 195400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230726 | 195300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230726 | 195200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230726 | 195100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230726 | 195000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230726 | 194900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230726 | 194800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230726 | 194700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230726 | 194600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230726 | 194500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230726 | 194400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230726 | 194300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230726 | 194200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230726 | 194100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 63 | 20230726 | 194000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230726 | 193900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230726 | 193800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230726 | 193700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230726 | 193600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230726 | 193500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230726 | 193400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230726 | 193300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230726 | 193200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230726 | 193100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230726 | 193000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230726 | 192900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230726 | 192800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230726 | 192700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230726 | 192600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230726 | 192500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230726 | 192400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230726 | 192300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230726 | 192200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230726 | 192100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230726 | 192000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230726 | 191900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230726 | 191800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230726 | 191700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230726 | 191600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230726 | 191500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230726 | 191400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230726 | 191300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230726 | 191200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230726 | 191100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 93 | 20230726 | 191000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230726 | 190900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230726 | 190800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230726 | 190700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230726 | 190600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230726 | 190500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230726 | 190400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230726 | 190300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230726 | 190200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230726 | 190100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230726 | 190000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230726 | 185900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230726 | 185800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230726 | 185700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230726 | 185600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230726 | 185500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230726 | 185400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230726 | 185300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230726 | 185200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230726 | 185100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230726 | 185000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230726 | 184900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230726 | 184800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230726 | 184700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230726 | 184600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230726 | 184500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230726 | 184400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230726 | 184300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230726 | 184200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230726 | 184100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 123 | 20230726 | 184000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230726 | 183900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230726 | 183800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230726 | 183700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230726 | 183600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230726 | 183500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230726 | 183400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230726 | 183300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230726 | 183200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230726 | 183100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230726 | 183000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230726 | 182900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230726 | 182800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230726 | 182700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230726 | 182600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230726 | 182500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230726 | 182400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230726 | 182300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230726 | 182200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230726 | 182100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230726 | 182000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230726 | 181900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230726 | 181800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230726 | 181700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230726 | 181600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230726 | 181500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230726 | 181400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230726 | 181300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230726 | 181200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230726 | 181100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 153 | 20230726 | 181000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230726 | 180900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230726 | 180800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230726 | 180700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230726 | 180600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230726 | 180500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230726 | 180400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230726 | 180300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230726 | 180200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230726 | 180100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230726 | 180000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230726 | 175900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230726 | 175800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230726 | 175700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230726 | 175600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230726 | 175500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230726 | 175400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230726 | 175300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230726 | 175200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230726 | 175100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230726 | 175000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230726 | 174900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230726 | 174800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230726 | 174700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230726 | 174600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230726 | 174500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230726 | 174400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230726 | 174300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230726 | 174200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230726 | 174100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 183 | 20230726 | 174000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230726 | 173900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230726 | 173800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230726 | 173700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230726 | 173600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230726 | 173500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230726 | 173400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230726 | 173300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230726 | 173200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230726 | 173100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230726 | 173000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230726 | 172900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230726 | 172800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230726 | 172700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230726 | 172600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230726 | 172500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230726 | 172400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230726 | 172300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230726 | 172200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230726 | 172100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230726 | 172000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230726 | 171900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230726 | 171800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230726 | 171700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230726 | 171600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230726 | 171500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230726 | 171400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230726 | 171300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20230726 | 171200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20230726 | 171100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 213 | 20230726 | 171000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20230726 | 170900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20230726 | 170800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20230726 | 170700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20230726 | 170600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20230726 | 170500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20230726 | 170400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20230726 | 170300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20230726 | 170200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20230726 | 170100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20230726 | 170000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20230726 | 165900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20230726 | 165800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20230726 | 165700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20230726 | 165600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20230726 | 165500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20230726 | 165400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20230726 | 165300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20230726 | 165200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20230726 | 165100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20230726 | 165000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20230726 | 164900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20230726 | 164800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20230726 | 164700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20230726 | 164600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 238 | 20230726 | 164500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20230726 | 164400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20230726 | 164300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20230726 | 164200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 242 | 20230726 | 164100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 243 | 20230726 | 164000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 244 | 20230726 | 163900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 245 | 20230726 | 163800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 246 | 20230726 | 163700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 247 | 20230726 | 163600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 248 | 20230726 | 163500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 249 | 20230726 | 163400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 250 | 20230726 | 163300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 251 | 20230726 | 163200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 252 | 20230726 | 163100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 253 | 20230726 | 163000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 254 | 20230726 | 162900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 255 | 20230726 | 162800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 256 | 20230726 | 162700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 257 | 20230726 | 162600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 258 | 20230726 | 162500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 259 | 20230726 | 162400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 260 | 20230726 | 162300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 261 | 20230726 | 162200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 262 | 20230726 | 162100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 263 | 20230726 | 162000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 264 | 20230726 | 161900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 265 | 20230726 | 161800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 266 | 20230726 | 161700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 267 | 20230726 | 161600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 268 | 20230726 | 161500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 269 | 20230726 | 161400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 270 | 20230726 | 161300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 271 | 20230726 | 161200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 272 | 20230726 | 161100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 273 | 20230726 | 161000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 274 | 20230726 | 160900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 275 | 20230726 | 160800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 276 | 20230726 | 160700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 277 | 20230726 | 160600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 278 | 20230726 | 160500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 279 | 20230726 | 160400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 280 | 20230726 | 160300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 281 | 20230726 | 160200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 282 | 20230726 | 160100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 283 | 20230726 | 160000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 284 | 20230726 | 155900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 285 | 20230726 | 155800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 286 | 20230726 | 155700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 287 | 20230726 | 155600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 288 | 20230726 | 155500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 289 | 20230726 | 155400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 290 | 20230726 | 155300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 291 | 20230726 | 155200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 292 | 20230726 | 155100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 293 | 20230726 | 155000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 294 | 20230726 | 154900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 295 | 20230726 | 154800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 296 | 20230726 | 154700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 297 | 20230726 | 154600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 298 | 20230726 | 154500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 299 | 20230726 | 154400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 300 | 20230726 | 154300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 301 | 20230726 | 154200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 302 | 20230726 | 154100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 303 | 20230726 | 154000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 304 | 20230726 | 153900 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 305 | 20230726 | 153800 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 306 | 20230726 | 153700 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 307 | 20230726 | 153600 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 308 | 20230726 | 153500 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 309 | 20230726 | 153400 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 310 | 20230726 | 153300 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 311 | 20230726 | 153200 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 312 | 20230726 | 153100 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 313 | 20230726 | 153000 | 2046511300 | 3630 | 3630 | 3630 | 3630 | 9640 |
| 314 | 20230726 | 152900 | 2011518100 | 3645 | 3645 | 3645 | 3645 | 0 |
| 315 | 20230726 | 152800 | 2011518100 | 3645 | 3645 | 3645 | 3645 | 0 |
| 316 | 20230726 | 152700 | 2011518100 | 3645 | 3645 | 3645 | 3645 | 0 |
| 317 | 20230726 | 152600 | 2011518100 | 3645 | 3645 | 3645 | 3645 | 0 |
| 318 | 20230726 | 152500 | 2011518100 | 3645 | 3645 | 3645 | 3645 | 0 |
| 319 | 20230726 | 152400 | 2011518100 | 3645 | 3645 | 3645 | 3645 | 0 |
| 320 | 20230726 | 152300 | 2011518100 | 3645 | 3645 | 3645 | 3645 | 0 |
| 321 | 20230726 | 152200 | 2011518100 | 3645 | 3645 | 3645 | 3645 | 0 |
| 322 | 20230726 | 152100 | 2011518100 | 3645 | 3645 | 3645 | 3645 | 0 |
| 323 | 20230726 | 152000 | 2011518100 | 3645 | 3645 | 3645 | 3645 | 0 |
| 324 | 20230726 | 151900 | 2011518100 | 3645 | 3630 | 3645 | 3625 | 424 |
| 325 | 20230726 | 151800 | 2009981005 | 3640 | 3625 | 3640 | 3625 | 1170 |
| 326 | 20230726 | 151700 | 2005723735 | 3600 | 3625 | 3625 | 3600 | 3010 |
| 327 | 20230726 | 151600 | 1994877440 | 3605 | 3600 | 3625 | 3600 | 307 |
| 328 | 20230726 | 151500 | 1993767325 | 3605 | 3615 | 3625 | 3605 | 535 |
| 329 | 20230726 | 151400 | 1991836150 | 3610 | 3600 | 3610 | 3600 | 1410 |
| 330 | 20230726 | 151300 | 1986759050 | 3600 | 3600 | 3610 | 3600 | 229 |
| 331 | 20230726 | 151200 | 1985933460 | 3600 | 3600 | 3605 | 3600 | 888 |
| 332 | 20230726 | 151100 | 1982735960 | 3600 | 3610 | 3610 | 3600 | 1557 |
| 333 | 20230726 | 151000 | 1977124580 | 3610 | 3610 | 3610 | 3610 | 202 |
| 334 | 20230726 | 150900 | 1976395360 | 3610 | 3610 | 3610 | 3610 | 276 |
| 335 | 20230726 | 150800 | 1975399000 | 3610 | 3605 | 3615 | 3605 | 89 |
| 336 | 20230726 | 150700 | 1975077660 | 3625 | 3605 | 3640 | 3600 | 359 |
| 337 | 20230726 | 150600 | 1973782350 | 3605 | 3615 | 3615 | 3605 | 4411 |
| 338 | 20230726 | 150500 | 1957869375 | 3615 | 3620 | 3620 | 3615 | 180 |
| 339 | 20230726 | 150400 | 1957218265 | 3620 | 3620 | 3620 | 3620 | 0 |
| 340 | 20230726 | 150300 | 1957218265 | 3620 | 3620 | 3620 | 3620 | 275 |
| 341 | 20230726 | 150200 | 1956222765 | 3625 | 3630 | 3630 | 3625 | 1083 |
| 342 | 20230726 | 150100 | 1952295815 | 3650 | 3650 | 3650 | 3630 | 1522 |
| 343 | 20230726 | 150000 | 1946766535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 344 | 20230726 | 145900 | 1946766535 | 3650 | 3655 | 3655 | 3650 | 302 |
| 345 | 20230726 | 145800 | 1945662730 | 3660 | 3645 | 3660 | 3645 | 200 |
| 346 | 20230726 | 145700 | 1944931915 | 3650 | 3645 | 3650 | 3645 | 100 |
| 347 | 20230726 | 145600 | 1944567035 | 3630 | 3610 | 3630 | 3605 | 289 |
| 348 | 20230726 | 145500 | 1943523840 | 3610 | 3610 | 3610 | 3610 | 746 |
| 349 | 20230726 | 145400 | 1940830780 | 3610 | 3625 | 3625 | 3610 | 2170 |
| 350 | 20230726 | 145300 | 1932976525 | 3625 | 3625 | 3630 | 3625 | 649 |
| 351 | 20230726 | 145200 | 1930621485 | 3625 | 3630 | 3630 | 3625 | 26 |
| 352 | 20230726 | 145100 | 1930527125 | 3630 | 3630 | 3630 | 3630 | 1011 |
| 353 | 20230726 | 145000 | 1926857195 | 3630 | 3630 | 3630 | 3630 | 4025 |
| 354 | 20230726 | 144900 | 1912246445 | 3640 | 3630 | 3640 | 3630 | 57 |
| 355 | 20230726 | 144800 | 1912039095 | 3630 | 3630 | 3630 | 3630 | 21 |
| 356 | 20230726 | 144700 | 1911962865 | 3630 | 3630 | 3630 | 3630 | 198 |
| 357 | 20230726 | 144600 | 1911244125 | 3630 | 3630 | 3630 | 3630 | 0 |
| 358 | 20230726 | 144500 | 1911244125 | 3630 | 3630 | 3630 | 3630 | 0 |
| 359 | 20230726 | 144400 | 1911244125 | 3630 | 3630 | 3630 | 3630 | 0 |
| 360 | 20230726 | 144300 | 1911244125 | 3630 | 3630 | 3630 | 3630 | 75 |
| 361 | 20230726 | 144200 | 1910971875 | 3640 | 3640 | 3640 | 3640 | 0 |
| 362 | 20230726 | 144100 | 1910971875 | 3640 | 3640 | 3640 | 3640 | 0 |
| 363 | 20230726 | 144000 | 1910971875 | 3640 | 3640 | 3640 | 3640 | 424 |
| 364 | 20230726 | 143900 | 1909428515 | 3640 | 3640 | 3640 | 3640 | 0 |
| 365 | 20230726 | 143800 | 1909428515 | 3640 | 3635 | 3640 | 3635 | 47 |
| 366 | 20230726 | 143700 | 1909257440 | 3645 | 3645 | 3645 | 3645 | 0 |
| 367 | 20230726 | 143600 | 1909257440 | 3645 | 3645 | 3645 | 3645 | 49 |
| 368 | 20230726 | 143500 | 1909078835 | 3625 | 3640 | 3645 | 3625 | 244 |
| 369 | 20230726 | 143400 | 1908191190 | 3625 | 3635 | 3635 | 3625 | 520 |
| 370 | 20230726 | 143300 | 1906303420 | 3635 | 3640 | 3640 | 3635 | 375 |
| 371 | 20230726 | 143200 | 1904938915 | 3640 | 3650 | 3650 | 3640 | 18 |
| 372 | 20230726 | 143100 | 1904873245 | 3650 | 3650 | 3650 | 3650 | 349 |
| 373 | 20230726 | 143000 | 1903599395 | 3645 | 3660 | 3660 | 3645 | 156 |
| 374 | 20230726 | 142900 | 1903030580 | 3640 | 3655 | 3660 | 3640 | 221 |
| 375 | 20230726 | 142800 | 1902224055 | 3640 | 3650 | 3665 | 3640 | 618 |
| 376 | 20230726 | 142700 | 1899965165 | 3660 | 3660 | 3660 | 3660 | 145 |
| 377 | 20230726 | 142600 | 1899434465 | 3655 | 3655 | 3655 | 3655 | 602 |
| 378 | 20230726 | 142500 | 1897234155 | 3655 | 3660 | 3660 | 3655 | 820 |
| 379 | 20230726 | 142400 | 1894233785 | 3650 | 3645 | 3650 | 3645 | 55 |
| 380 | 20230726 | 142300 | 1894033060 | 3660 | 3655 | 3660 | 3650 | 1716 |
| 381 | 20230726 | 142200 | 1887759420 | 3655 | 3645 | 3655 | 3645 | 432 |
| 382 | 20230726 | 142100 | 1886182900 | 3645 | 3645 | 3645 | 3645 | 1302 |
| 383 | 20230726 | 142000 | 1881437110 | 3645 | 3650 | 3650 | 3645 | 326 |
| 384 | 20230726 | 141900 | 1880248560 | 3650 | 3640 | 3650 | 3640 | 927 |
| 385 | 20230726 | 141800 | 1876871230 | 3680 | 3650 | 3680 | 3650 | 585 |
| 386 | 20230726 | 141700 | 1874729060 | 3655 | 3645 | 3655 | 3630 | 1520 |
| 387 | 20230726 | 141600 | 1869188480 | 3640 | 3635 | 3640 | 3635 | 3174 |
| 388 | 20230726 | 141500 | 1857641630 | 3640 | 3610 | 3640 | 3610 | 2983 |
| 389 | 20230726 | 141400 | 1846850005 | 3600 | 3600 | 3600 | 3600 | 30 |
| 390 | 20230726 | 141300 | 1846742005 | 3595 | 3595 | 3610 | 3595 | 644 |
| 391 | 20230726 | 141200 | 1844423210 | 3610 | 3590 | 3610 | 3590 | 1440 |
| 392 | 20230726 | 141100 | 1839246605 | 3590 | 3580 | 3590 | 3580 | 495 |
| 393 | 20230726 | 141000 | 1837471635 | 3575 | 3575 | 3575 | 3575 | 283 |
| 394 | 20230726 | 140900 | 1836459910 | 3575 | 3580 | 3580 | 3575 | 1049 |
| 395 | 20230726 | 140800 | 1832704720 | 3585 | 3585 | 3585 | 3585 | 0 |
| 396 | 20230726 | 140700 | 1832704720 | 3585 | 3580 | 3585 | 3580 | 276 |
| 397 | 20230726 | 140600 | 1831715300 | 3585 | 3585 | 3585 | 3585 | 100 |
| 398 | 20230726 | 140500 | 1831356800 | 3570 | 3570 | 3570 | 3570 | 100 |
| 399 | 20230726 | 140400 | 1830999800 | 3570 | 3575 | 3575 | 3570 | 420 |
| 400 | 20230726 | 140300 | 1829499210 | 3575 | 3575 | 3575 | 3565 | 56 |
| 401 | 20230726 | 140200 | 1829299020 | 3565 | 3545 | 3565 | 3545 | 66 |
| 402 | 20230726 | 140100 | 1829064130 | 3545 | 3560 | 3565 | 3545 | 1608 |
| 403 | 20230726 | 140000 | 1823352575 | 3560 | 3550 | 3565 | 3550 | 953 |
| 404 | 20230726 | 135900 | 1819962730 | 3550 | 3560 | 3560 | 3550 | 887 |
| 405 | 20230726 | 135800 | 1816812600 | 3555 | 3565 | 3570 | 3550 | 1446 |
| 406 | 20230726 | 135700 | 1811659400 | 3565 | 3550 | 3565 | 3550 | 2830 |
| 407 | 20230726 | 135600 | 1801608175 | 3550 | 3550 | 3575 | 3550 | 1405 |
| 408 | 20230726 | 135500 | 1796610400 | 3560 | 3560 | 3560 | 3550 | 414 |
| 409 | 20230726 | 135400 | 1795140065 | 3560 | 3565 | 3565 | 3555 | 366 |
| 410 | 20230726 | 135300 | 1793837505 | 3590 | 3585 | 3590 | 3585 | 104 |
| 411 | 20230726 | 135200 | 1793464660 | 3585 | 3585 | 3595 | 3585 | 358 |
| 412 | 20230726 | 135100 | 1792178150 | 3595 | 3585 | 3595 | 3585 | 1015 |
| 413 | 20230726 | 135000 | 1788532265 | 3585 | 3605 | 3605 | 3585 | 346 |
| 414 | 20230726 | 134900 | 1787287105 | 3605 | 3605 | 3605 | 3605 | 1 |
| 415 | 20230726 | 134800 | 1787283500 | 3600 | 3600 | 3600 | 3600 | 180 |
| 416 | 20230726 | 134700 | 1786635500 | 3600 | 3600 | 3600 | 3600 | 4 |
| 417 | 20230726 | 134600 | 1786621100 | 3605 | 3605 | 3605 | 3605 | 1 |
| 418 | 20230726 | 134500 | 1786617495 | 3605 | 3600 | 3605 | 3600 | 33 |
| 419 | 20230726 | 134400 | 1786498620 | 3600 | 3605 | 3605 | 3600 | 36 |
| 420 | 20230726 | 134300 | 1786368995 | 3605 | 3595 | 3605 | 3595 | 89 |
| 421 | 20230726 | 134200 | 1786048820 | 3595 | 3595 | 3605 | 3595 | 478 |
| 422 | 20230726 | 134100 | 1784330400 | 3600 | 3600 | 3600 | 3600 | 1297 |
| 423 | 20230726 | 134000 | 1779661200 | 3605 | 3600 | 3605 | 3600 | 1100 |
| 424 | 20230726 | 133900 | 1775701195 | 3605 | 3600 | 3605 | 3600 | 197 |
| 425 | 20230726 | 133800 | 1774991985 | 3605 | 3595 | 3615 | 3595 | 1995 |
| 426 | 20230726 | 133700 | 1767817865 | 3595 | 3585 | 3595 | 3585 | 1874 |
| 427 | 20230726 | 133600 | 1761098605 | 3595 | 3595 | 3595 | 3585 | 1330 |
| 428 | 20230726 | 133500 | 1756330535 | 3590 | 3595 | 3595 | 3590 | 146 |
| 429 | 20230726 | 133400 | 1755806345 | 3595 | 3600 | 3600 | 3590 | 237 |
| 430 | 20230726 | 133300 | 1754955140 | 3595 | 3610 | 3610 | 3595 | 1968 |
| 431 | 20230726 | 133200 | 1747854500 | 3610 | 3605 | 3610 | 3600 | 1091 |
| 432 | 20230726 | 133100 | 1743921490 | 3605 | 3600 | 3605 | 3600 | 101 |
| 433 | 20230726 | 133000 | 1743557885 | 3605 | 3590 | 3605 | 3585 | 398 |
| 434 | 20230726 | 132900 | 1742128805 | 3590 | 3585 | 3590 | 3585 | 201 |
| 435 | 20230726 | 132800 | 1741408215 | 3585 | 3585 | 3585 | 3555 | 241 |
| 436 | 20230726 | 132700 | 1740548480 | 3590 | 3585 | 3590 | 3585 | 1202 |
| 437 | 20230726 | 132600 | 1736239305 | 3555 | 3565 | 3595 | 3555 | 2443 |
| 438 | 20230726 | 132500 | 1727530810 | 3595 | 3595 | 3595 | 3595 | 6 |
| 439 | 20230726 | 132400 | 1727509240 | 3595 | 3580 | 3595 | 3580 | 18 |
| 440 | 20230726 | 132300 | 1727444785 | 3545 | 3580 | 3580 | 3545 | 949 |
| 441 | 20230726 | 132200 | 1724062185 | 3590 | 3600 | 3605 | 3590 | 562 |
| 442 | 20230726 | 132100 | 1722040500 | 3600 | 3590 | 3600 | 3590 | 101 |
| 443 | 20230726 | 132000 | 1721677900 | 3590 | 3595 | 3595 | 3590 | 487 |
| 444 | 20230726 | 131900 | 1719928070 | 3595 | 3590 | 3595 | 3590 | 102 |
| 445 | 20230726 | 131800 | 1719561385 | 3585 | 3580 | 3585 | 3580 | 3078 |
| 446 | 20230726 | 131700 | 1708541740 | 3575 | 3575 | 3575 | 3575 | 713 |
| 447 | 20230726 | 131600 | 1705992765 | 3575 | 3575 | 3575 | 3575 | 100 |
| 448 | 20230726 | 131500 | 1705635265 | 3580 | 3580 | 3580 | 3560 | 326 |
| 449 | 20230726 | 131400 | 1704474245 | 3575 | 3575 | 3575 | 3575 | 0 |
| 450 | 20230726 | 131300 | 1704474245 | 3575 | 3560 | 3575 | 3560 | 96 |
| 451 | 20230726 | 131200 | 1704132470 | 3560 | 3560 | 3560 | 3560 | 281 |
| 452 | 20230726 | 131100 | 1703132110 | 3580 | 3555 | 3580 | 3540 | 4851 |
| 453 | 20230726 | 131000 | 1685921790 | 3560 | 3565 | 3580 | 3560 | 291 |
| 454 | 20230726 | 130900 | 1684885345 | 3570 | 3580 | 3580 | 3570 | 405 |
| 455 | 20230726 | 130800 | 1683439045 | 3570 | 3570 | 3570 | 3570 | 139 |
| 456 | 20230726 | 130700 | 1682942815 | 3590 | 3570 | 3595 | 3570 | 1307 |
| 457 | 20230726 | 130600 | 1678276780 | 3600 | 3595 | 3600 | 3595 | 2 |
| 458 | 20230726 | 130500 | 1678269585 | 3595 | 3595 | 3595 | 3595 | 208 |
| 459 | 20230726 | 130400 | 1677521825 | 3595 | 3575 | 3595 | 3570 | 2508 |
| 460 | 20230726 | 130300 | 1668544500 | 3590 | 3585 | 3590 | 3585 | 485 |
| 461 | 20230726 | 130200 | 1666805100 | 3585 | 3590 | 3590 | 3585 | 670 |
| 462 | 20230726 | 130100 | 1664400050 | 3605 | 3605 | 3605 | 3605 | 1 |
| 463 | 20230726 | 130000 | 1664396445 | 3615 | 3600 | 3615 | 3600 | 5849 |
| 464 | 20230726 | 125900 | 1643329155 | 3590 | 3590 | 3590 | 3590 | 503 |
| 465 | 20230726 | 125800 | 1641523385 | 3590 | 3590 | 3590 | 3590 | 226 |
| 466 | 20230726 | 125700 | 1640712045 | 3580 | 3590 | 3590 | 3580 | 1270 |
| 467 | 20230726 | 125600 | 1636164635 | 3590 | 3590 | 3590 | 3590 | 1 |
| 468 | 20230726 | 125500 | 1636161045 | 3590 | 3590 | 3590 | 3590 | 109 |
| 469 | 20230726 | 125400 | 1635769735 | 3590 | 3590 | 3600 | 3580 | 609 |
| 470 | 20230726 | 125300 | 1633580445 | 3590 | 3580 | 3590 | 3580 | 101 |
| 471 | 20230726 | 125200 | 1633218855 | 3600 | 3580 | 3600 | 3580 | 7 |
| 472 | 20230726 | 125100 | 1633193775 | 3600 | 3585 | 3600 | 3575 | 2015 |
| 473 | 20230726 | 125000 | 1625972615 | 3600 | 3600 | 3600 | 3600 | 0 |
| 474 | 20230726 | 124900 | 1625972615 | 3600 | 3590 | 3600 | 3585 | 3726 |
| 475 | 20230726 | 124800 | 1612594615 | 3600 | 3585 | 3600 | 3585 | 1824 |
| 476 | 20230726 | 124700 | 1606028620 | 3575 | 3575 | 3575 | 3575 | 0 |
| 477 | 20230726 | 124600 | 1606028620 | 3575 | 3575 | 3575 | 3575 | 1000 |
| 478 | 20230726 | 124500 | 1602453620 | 3600 | 3575 | 3600 | 3560 | 1064 |
| 479 | 20230726 | 124400 | 1598663550 | 3600 | 3575 | 3600 | 3575 | 37 |
| 480 | 20230726 | 124300 | 1598530505 | 3575 | 3600 | 3600 | 3575 | 300 |
| 481 | 20230726 | 124200 | 1597456755 | 3600 | 3575 | 3600 | 3575 | 1017 |
| 482 | 20230726 | 124100 | 1593820955 | 3600 | 3570 | 3605 | 3570 | 1146 |
| 483 | 20230726 | 124000 | 1589724790 | 3550 | 3590 | 3600 | 3545 | 4242 |
| 484 | 20230726 | 123900 | 1574628045 | 3590 | 3600 | 3610 | 3535 | 5497 |
| 485 | 20230726 | 123800 | 1555075705 | 3595 | 3555 | 3595 | 3555 | 771 |
| 486 | 20230726 | 123700 | 1552326920 | 3550 | 3565 | 3595 | 3550 | 1684 |
| 487 | 20230726 | 123600 | 1546337020 | 3565 | 3585 | 3600 | 3565 | 1805 |
| 488 | 20230726 | 123500 | 1539884700 | 3585 | 3600 | 3600 | 3580 | 1434 |
| 489 | 20230726 | 123400 | 1534743760 | 3605 | 3615 | 3615 | 3585 | 709 |
| 490 | 20230726 | 123300 | 1532197400 | 3610 | 3590 | 3610 | 3585 | 1045 |
| 491 | 20230726 | 123200 | 1528441200 | 3590 | 3595 | 3600 | 3590 | 1517 |
| 492 | 20230726 | 123100 | 1522994405 | 3600 | 3600 | 3600 | 3595 | 2031 |
| 493 | 20230726 | 123000 | 1515685370 | 3615 | 3615 | 3615 | 3605 | 173 |
| 494 | 20230726 | 122900 | 1515060025 | 3615 | 3610 | 3615 | 3600 | 837 |
| 495 | 20230726 | 122800 | 1512041095 | 3615 | 3600 | 3615 | 3595 | 543 |
| 496 | 20230726 | 122700 | 1510086340 | 3600 | 3620 | 3620 | 3600 | 3804 |
| 497 | 20230726 | 122600 | 1496373250 | 3625 | 3625 | 3625 | 3625 | 1 |
| 498 | 20230726 | 122500 | 1496369625 | 3625 | 3625 | 3625 | 3625 | 9 |
| 499 | 20230726 | 122400 | 1496337000 | 3630 | 3620 | 3630 | 3610 | 4852 |
| 500 | 20230726 | 122300 | 1478810480 | 3640 | 3625 | 3640 | 3625 | 205 |
| 501 | 20230726 | 122200 | 1478067340 | 3625 | 3640 | 3640 | 3620 | 1124 |
| 502 | 20230726 | 122100 | 1473994380 | 3620 | 3620 | 3645 | 3620 | 307 |
| 503 | 20230726 | 122000 | 1472882890 | 3645 | 3625 | 3645 | 3620 | 574 |
| 504 | 20230726 | 121900 | 1470804745 | 3645 | 3645 | 3645 | 3645 | 0 |
| 505 | 20230726 | 121800 | 1470804745 | 3645 | 3645 | 3645 | 3645 | 11 |
| 506 | 20230726 | 121700 | 1470764650 | 3655 | 3655 | 3655 | 3655 | 0 |
| 507 | 20230726 | 121600 | 1470764650 | 3655 | 3660 | 3660 | 3645 | 35 |
| 508 | 20230726 | 121500 | 1470637050 | 3650 | 3635 | 3660 | 3625 | 3238 |
| 509 | 20230726 | 121400 | 1458865720 | 3635 | 3635 | 3635 | 3635 | 1 |
| 510 | 20230726 | 121300 | 1458862085 | 3635 | 3635 | 3635 | 3635 | 2 |
| 511 | 20230726 | 121200 | 1458854815 | 3635 | 3630 | 3635 | 3630 | 3154 |
| 512 | 20230726 | 121100 | 1447405025 | 3635 | 3655 | 3655 | 3635 | 70 |
| 513 | 20230726 | 121000 | 1447150535 | 3635 | 3635 | 3635 | 3635 | 911 |
| 514 | 20230726 | 120900 | 1443839050 | 3660 | 3630 | 3660 | 3630 | 3 |
| 515 | 20230726 | 120800 | 1443828125 | 3635 | 3635 | 3645 | 3635 | 640 |
| 516 | 20230726 | 120700 | 1441501715 | 3645 | 3635 | 3645 | 3635 | 6 |
| 517 | 20230726 | 120600 | 1441479895 | 3655 | 3655 | 3655 | 3630 | 8 |
| 518 | 20230726 | 120500 | 1441450805 | 3635 | 3655 | 3660 | 3635 | 253 |
| 519 | 20230726 | 120400 | 1440531045 | 3660 | 3660 | 3660 | 3660 | 1 |
| 520 | 20230726 | 120300 | 1440527385 | 3640 | 3635 | 3640 | 3635 | 220 |
| 521 | 20230726 | 120200 | 1439726660 | 3660 | 3660 | 3660 | 3660 | 1 |
| 522 | 20230726 | 120100 | 1439723000 | 3640 | 3640 | 3640 | 3640 | 240 |
| 523 | 20230726 | 120000 | 1438849400 | 3655 | 3650 | 3665 | 3635 | 1525 |
| 524 | 20230726 | 115900 | 1433297320 | 3665 | 3645 | 3665 | 3645 | 1163 |
| 525 | 20230726 | 115800 | 1429058010 | 3665 | 3645 | 3665 | 3645 | 614 |
| 526 | 20230726 | 115700 | 1426819960 | 3645 | 3645 | 3645 | 3645 | 261 |
| 527 | 20230726 | 115600 | 1425868615 | 3640 | 3630 | 3640 | 3630 | 44 |
| 528 | 20230726 | 115500 | 1425708855 | 3645 | 3650 | 3650 | 3645 | 312 |
| 529 | 20230726 | 115400 | 1424571280 | 3650 | 3670 | 3670 | 3650 | 7 |
| 530 | 20230726 | 115300 | 1424545690 | 3670 | 3670 | 3670 | 3670 | 0 |
| 531 | 20230726 | 115200 | 1424545690 | 3670 | 3670 | 3670 | 3670 | 5 |
| 532 | 20230726 | 115100 | 1424527340 | 3670 | 3665 | 3670 | 3665 | 15 |
| 533 | 20230726 | 115000 | 1424472320 | 3670 | 3670 | 3670 | 3665 | 120 |
| 534 | 20230726 | 114900 | 1424031940 | 3670 | 3670 | 3670 | 3670 | 44 |
| 535 | 20230726 | 114800 | 1423870460 | 3650 | 3650 | 3650 | 3645 | 1038 |
| 536 | 20230726 | 114700 | 1420081885 | 3655 | 3655 | 3655 | 3655 | 624 |
| 537 | 20230726 | 114600 | 1417801165 | 3655 | 3655 | 3655 | 3655 | 66 |
| 538 | 20230726 | 114500 | 1417559935 | 3680 | 3675 | 3680 | 3675 | 14 |
| 539 | 20230726 | 114400 | 1417508420 | 3670 | 3675 | 3675 | 3670 | 513 |
| 540 | 20230726 | 114300 | 1415624995 | 3675 | 3680 | 3680 | 3655 | 2556 |
| 541 | 20230726 | 114200 | 1406255180 | 3675 | 3670 | 3675 | 3655 | 1360 |
| 542 | 20230726 | 114100 | 1401258595 | 3645 | 3645 | 3645 | 3645 | 0 |
| 543 | 20230726 | 114000 | 1401258595 | 3645 | 3645 | 3645 | 3645 | 0 |
| 544 | 20230726 | 113900 | 1401258595 | 3645 | 3640 | 3645 | 3640 | 2093 |
| 545 | 20230726 | 113800 | 1393639825 | 3635 | 3675 | 3675 | 3635 | 256 |
| 546 | 20230726 | 113700 | 1392706590 | 3675 | 3655 | 3675 | 3655 | 1068 |
| 547 | 20230726 | 113600 | 1388782770 | 3650 | 3650 | 3650 | 3650 | 33 |
| 548 | 20230726 | 113500 | 1388662320 | 3640 | 3665 | 3665 | 3640 | 500 |
| 549 | 20230726 | 113400 | 1386838225 | 3680 | 3675 | 3680 | 3675 | 407 |
| 550 | 20230726 | 113300 | 1385342495 | 3670 | 3660 | 3670 | 3660 | 762 |
| 551 | 20230726 | 113200 | 1382550250 | 3660 | 3640 | 3660 | 3640 | 7 |
| 552 | 20230726 | 113100 | 1382524750 | 3660 | 3645 | 3660 | 3635 | 463 |
| 553 | 20230726 | 113000 | 1380841185 | 3645 | 3650 | 3655 | 3645 | 128 |
| 554 | 20230726 | 112900 | 1380374510 | 3655 | 3645 | 3655 | 3645 | 3 |
| 555 | 20230726 | 112800 | 1380363565 | 3625 | 3640 | 3640 | 3625 | 168 |
| 556 | 20230726 | 112700 | 1379753710 | 3640 | 3665 | 3665 | 3640 | 7 |
| 557 | 20230726 | 112600 | 1379728205 | 3650 | 3660 | 3660 | 3650 | 670 |
| 558 | 20230726 | 112500 | 1377281255 | 3665 | 3675 | 3675 | 3665 | 458 |
| 559 | 20230726 | 112400 | 1375602655 | 3660 | 3665 | 3665 | 3660 | 595 |
| 560 | 20230726 | 112300 | 1373424750 | 3675 | 3680 | 3680 | 3675 | 339 |
| 561 | 20230726 | 112200 | 1372178675 | 3680 | 3660 | 3680 | 3660 | 63 |
| 562 | 20230726 | 112100 | 1371947850 | 3680 | 3660 | 3680 | 3660 | 1854 |
| 563 | 20230726 | 112000 | 1365162190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 564 | 20230726 | 111900 | 1365162190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 565 | 20230726 | 111800 | 1365162190 | 3680 | 3660 | 3680 | 3660 | 7 |
| 566 | 20230726 | 111700 | 1365136485 | 3680 | 3660 | 3680 | 3660 | 84 |
| 567 | 20230726 | 111600 | 1364829025 | 3635 | 3670 | 3680 | 3635 | 3993 |
| 568 | 20230726 | 111500 | 1350222090 | 3665 | 3665 | 3670 | 3630 | 2355 |
| 569 | 20230726 | 111400 | 1341611685 | 3670 | 3655 | 3685 | 3630 | 1573 |
| 570 | 20230726 | 111300 | 1335859410 | 3680 | 3695 | 3695 | 3675 | 770 |
| 571 | 20230726 | 111200 | 1333024245 | 3700 | 3665 | 3700 | 3665 | 4660 |
| 572 | 20230726 | 111100 | 1315869210 | 3665 | 3655 | 3680 | 3600 | 10979 |
| 573 | 20230726 | 111000 | 1275977125 | 3655 | 3685 | 3685 | 3645 | 5702 |
| 574 | 20230726 | 110900 | 1255155110 | 3690 | 3700 | 3700 | 3690 | 41 |
| 575 | 20230726 | 110800 | 1255003810 | 3705 | 3705 | 3705 | 3700 | 38 |
| 576 | 20230726 | 110700 | 1254863065 | 3700 | 3700 | 3700 | 3700 | 162 |
| 577 | 20230726 | 110600 | 1254263665 | 3705 | 3715 | 3715 | 3690 | 1058 |
| 578 | 20230726 | 110500 | 1250351605 | 3725 | 3720 | 3725 | 3720 | 59 |
| 579 | 20230726 | 110400 | 1250132070 | 3725 | 3710 | 3725 | 3710 | 79 |
| 580 | 20230726 | 110300 | 1249838805 | 3720 | 3710 | 3730 | 3690 | 3080 |
| 581 | 20230726 | 110200 | 1238394745 | 3690 | 3690 | 3690 | 3690 | 2019 |
| 582 | 20230726 | 110100 | 1230944635 | 3685 | 3685 | 3685 | 3685 | 305 |
| 583 | 20230726 | 110000 | 1229820710 | 3710 | 3690 | 3710 | 3690 | 324 |
| 584 | 20230726 | 105900 | 1228624790 | 3715 | 3695 | 3715 | 3690 | 2450 |
| 585 | 20230726 | 105800 | 1219572870 | 3695 | 3710 | 3710 | 3695 | 3797 |
| 586 | 20230726 | 105700 | 1205534435 | 3710 | 3700 | 3710 | 3700 | 919 |
| 587 | 20230726 | 105600 | 1202134125 | 3700 | 3700 | 3710 | 3700 | 4354 |
| 588 | 20230726 | 105500 | 1185998325 | 3690 | 3690 | 3695 | 3690 | 1159 |
| 589 | 20230726 | 105400 | 1181720440 | 3695 | 3695 | 3695 | 3695 | 2 |
| 590 | 20230726 | 105300 | 1181713050 | 3695 | 3690 | 3700 | 3690 | 1384 |
| 591 | 20230726 | 105200 | 1176600055 | 3690 | 3695 | 3695 | 3680 | 384 |
| 592 | 20230726 | 105100 | 1175185400 | 3680 | 3680 | 3695 | 3680 | 5202 |
| 593 | 20230726 | 105000 | 1156026440 | 3670 | 3660 | 3670 | 3640 | 2610 |
| 594 | 20230726 | 104900 | 1146466590 | 3660 | 3655 | 3660 | 3620 | 3038 |
| 595 | 20230726 | 104800 | 1135417700 | 3655 | 3640 | 3655 | 3630 | 6087 |
| 596 | 20230726 | 104700 | 1113311715 | 3640 | 3645 | 3645 | 3640 | 2832 |
| 597 | 20230726 | 104600 | 1103001630 | 3645 | 3665 | 3665 | 3645 | 771 |
| 598 | 20230726 | 104500 | 1100175935 | 3640 | 3650 | 3665 | 3640 | 3800 |
| 599 | 20230726 | 104400 | 1086329760 | 3650 | 3655 | 3655 | 3650 | 3277 |
| 600 | 20230726 | 104300 | 1074368410 | 3650 | 3660 | 3665 | 3650 | 3907 |
| 601 | 20230726 | 104200 | 1060091720 | 3665 | 3665 | 3665 | 3660 | 66 |
| 602 | 20230726 | 104100 | 1059849850 | 3670 | 3665 | 3670 | 3665 | 2765 |
| 603 | 20230726 | 104000 | 1049714570 | 3670 | 3670 | 3670 | 3670 | 278 |
| 604 | 20230726 | 103900 | 1048694310 | 3670 | 3675 | 3675 | 3670 | 255 |
| 605 | 20230726 | 103800 | 1047758220 | 3675 | 3675 | 3680 | 3675 | 3331 |
| 606 | 20230726 | 103700 | 1035513570 | 3675 | 3685 | 3685 | 3675 | 759 |
| 607 | 20230726 | 103600 | 1032723995 | 3685 | 3685 | 3685 | 3685 | 48 |
| 608 | 20230726 | 103500 | 1032547115 | 3685 | 3670 | 3690 | 3670 | 4287 |
| 609 | 20230726 | 103400 | 1016735065 | 3670 | 3675 | 3675 | 3670 | 6105 |
| 610 | 20230726 | 103300 | 994308670 | 3675 | 3685 | 3685 | 3675 | 131 |
| 611 | 20230726 | 103200 | 993827165 | 3685 | 3680 | 3685 | 3680 | 1060 |
| 612 | 20230726 | 103100 | 989921755 | 3690 | 3690 | 3690 | 3680 | 2295 |
| 613 | 20230726 | 103000 | 981473255 | 3690 | 3690 | 3690 | 3680 | 338 |
| 614 | 20230726 | 102900 | 980229035 | 3680 | 3680 | 3680 | 3680 | 76 |
| 615 | 20230726 | 102800 | 979949355 | 3680 | 3680 | 3695 | 3680 | 2822 |
| 616 | 20230726 | 102700 | 969530310 | 3680 | 3680 | 3685 | 3680 | 206 |
| 617 | 20230726 | 102600 | 968772215 | 3680 | 3680 | 3685 | 3680 | 2731 |
| 618 | 20230726 | 102500 | 958718770 | 3680 | 3695 | 3695 | 3675 | 11154 |
| 619 | 20230726 | 102400 | 917640780 | 3690 | 3695 | 3695 | 3690 | 1485 |
| 620 | 20230726 | 102300 | 912160625 | 3695 | 3695 | 3700 | 3690 | 2797 |
| 621 | 20230726 | 102200 | 901825685 | 3695 | 3700 | 3700 | 3695 | 886 |
| 622 | 20230726 | 102100 | 898547845 | 3700 | 3705 | 3705 | 3700 | 448 |
| 623 | 20230726 | 102000 | 896888510 | 3705 | 3705 | 3705 | 3705 | 425 |
| 624 | 20230726 | 101900 | 895313885 | 3705 | 3710 | 3710 | 3705 | 1100 |
| 625 | 20230726 | 101800 | 891236770 | 3705 | 3705 | 3705 | 3705 | 6 |
| 626 | 20230726 | 101700 | 891214540 | 3705 | 3720 | 3720 | 3705 | 390 |
| 627 | 20230726 | 101600 | 889765260 | 3720 | 3715 | 3720 | 3715 | 723 |
| 628 | 20230726 | 101500 | 887075725 | 3715 | 3715 | 3735 | 3715 | 879 |
| 629 | 20230726 | 101400 | 883806405 | 3715 | 3715 | 3720 | 3715 | 2270 |
| 630 | 20230726 | 101300 | 875368700 | 3715 | 3735 | 3735 | 3715 | 1255 |
| 631 | 20230726 | 101200 | 870698295 | 3730 | 3725 | 3730 | 3715 | 960 |
| 632 | 20230726 | 101100 | 867119895 | 3725 | 3725 | 3725 | 3725 | 141 |
| 633 | 20230726 | 101000 | 866594670 | 3730 | 3710 | 3730 | 3710 | 420 |
| 634 | 20230726 | 100900 | 865031305 | 3735 | 3715 | 3735 | 3710 | 3273 |
| 635 | 20230726 | 100800 | 852828370 | 3710 | 3690 | 3710 | 3690 | 1251 |
| 636 | 20230726 | 100700 | 848200455 | 3685 | 3700 | 3705 | 3685 | 5528 |
| 637 | 20230726 | 100600 | 827777670 | 3700 | 3705 | 3715 | 3700 | 1059 |
| 638 | 20230726 | 100500 | 823851665 | 3700 | 3700 | 3705 | 3695 | 1666 |
| 639 | 20230726 | 100400 | 817685715 | 3715 | 3715 | 3715 | 3700 | 2722 |
| 640 | 20230726 | 100300 | 807577595 | 3715 | 3725 | 3725 | 3690 | 10070 |
| 641 | 20230726 | 100200 | 770271080 | 3725 | 3720 | 3735 | 3710 | 2962 |
| 642 | 20230726 | 100100 | 759260425 | 3720 | 3735 | 3740 | 3720 | 1346 |
| 643 | 20230726 | 100000 | 754241080 | 3735 | 3720 | 3735 | 3715 | 485 |
| 644 | 20230726 | 095900 | 752438200 | 3715 | 3730 | 3730 | 3715 | 1534 |
| 645 | 20230726 | 095800 | 746733470 | 3735 | 3735 | 3735 | 3735 | 1404 |
| 646 | 20230726 | 095700 | 741489530 | 3735 | 3735 | 3735 | 3735 | 22 |
| 647 | 20230726 | 095600 | 741407360 | 3735 | 3740 | 3740 | 3735 | 399 |
| 648 | 20230726 | 095500 | 739915775 | 3740 | 3740 | 3740 | 3740 | 200 |
| 649 | 20230726 | 095400 | 739167775 | 3750 | 3750 | 3750 | 3740 | 664 |
| 650 | 20230726 | 095300 | 736683275 | 3740 | 3740 | 3750 | 3740 | 652 |
| 651 | 20230726 | 095200 | 734239795 | 3740 | 3745 | 3755 | 3740 | 2304 |
| 652 | 20230726 | 095100 | 725609790 | 3740 | 3740 | 3745 | 3735 | 1396 |
| 653 | 20230726 | 095000 | 720390040 | 3735 | 3730 | 3735 | 3715 | 6294 |
| 654 | 20230726 | 094900 | 696958865 | 3730 | 3735 | 3735 | 3730 | 792 |
| 655 | 20230726 | 094800 | 694001825 | 3735 | 3740 | 3740 | 3735 | 3 |
| 656 | 20230726 | 094700 | 693990610 | 3740 | 3745 | 3745 | 3740 | 1811 |
| 657 | 20230726 | 094600 | 687211485 | 3745 | 3755 | 3755 | 3745 | 211 |
| 658 | 20230726 | 094500 | 686419230 | 3760 | 3760 | 3760 | 3760 | 61 |
| 659 | 20230726 | 094400 | 686189870 | 3760 | 3760 | 3760 | 3760 | 2 |
| 660 | 20230726 | 094300 | 686182350 | 3770 | 3760 | 3770 | 3760 | 37 |
| 661 | 20230726 | 094200 | 686043170 | 3770 | 3775 | 3775 | 3770 | 41 |
| 662 | 20230726 | 094100 | 685888450 | 3775 | 3750 | 3775 | 3750 | 1675 |
| 663 | 20230726 | 094000 | 679577305 | 3750 | 3750 | 3750 | 3750 | 180 |
| 664 | 20230726 | 093900 | 678902305 | 3750 | 3780 | 3780 | 3750 | 320 |
| 665 | 20230726 | 093800 | 677699305 | 3740 | 3730 | 3780 | 3730 | 5274 |
| 666 | 20230726 | 093700 | 657830930 | 3730 | 3730 | 3735 | 3725 | 778 |
| 667 | 20230726 | 093600 | 654928840 | 3725 | 3740 | 3760 | 3725 | 4429 |
| 668 | 20230726 | 093500 | 638393055 | 3730 | 3750 | 3750 | 3725 | 1007 |
| 669 | 20230726 | 093400 | 634635475 | 3750 | 3750 | 3750 | 3750 | 175 |
| 670 | 20230726 | 093300 | 633979225 | 3760 | 3755 | 3760 | 3725 | 3118 |
| 671 | 20230726 | 093200 | 622326160 | 3770 | 3755 | 3770 | 3755 | 269 |
| 672 | 20230726 | 093100 | 621316050 | 3780 | 3780 | 3780 | 3780 | 2 |
| 673 | 20230726 | 093000 | 621308490 | 3750 | 3765 | 3765 | 3735 | 5245 |
| 674 | 20230726 | 092900 | 601654945 | 3790 | 3735 | 3795 | 3715 | 16445 |
| 675 | 20230726 | 092800 | 539797850 | 3760 | 3765 | 3765 | 3730 | 2529 |
| 676 | 20230726 | 092700 | 530301505 | 3755 | 3765 | 3765 | 3715 | 18563 |
| 677 | 20230726 | 092600 | 461157545 | 3765 | 3750 | 3765 | 3740 | 1573 |
| 678 | 20230726 | 092500 | 455262070 | 3745 | 3755 | 3760 | 3740 | 4041 |
| 679 | 20230726 | 092400 | 440124785 | 3750 | 3745 | 3785 | 3740 | 7401 |
| 680 | 20230726 | 092300 | 412286690 | 3745 | 3750 | 3755 | 3740 | 4365 |
| 681 | 20230726 | 092200 | 395937390 | 3750 | 3750 | 3755 | 3750 | 903 |
| 682 | 20230726 | 092100 | 392549675 | 3765 | 3775 | 3775 | 3765 | 6816 |
| 683 | 20230726 | 092000 | 366848470 | 3775 | 3780 | 3780 | 3775 | 1177 |
| 684 | 20230726 | 091900 | 362402805 | 3780 | 3800 | 3800 | 3775 | 2854 |
| 685 | 20230726 | 091800 | 351595090 | 3790 | 3775 | 3810 | 3775 | 2449 |
| 686 | 20230726 | 091700 | 342294800 | 3775 | 3770 | 3785 | 3740 | 4165 |
| 687 | 20230726 | 091600 | 326607980 | 3765 | 3780 | 3780 | 3765 | 2637 |
| 688 | 20230726 | 091500 | 316666260 | 3780 | 3835 | 3835 | 3780 | 505 |
| 689 | 20230726 | 091400 | 314750135 | 3840 | 3810 | 3840 | 3810 | 806 |
| 690 | 20230726 | 091300 | 311672915 | 3810 | 3845 | 3845 | 3810 | 909 |
| 691 | 20230726 | 091200 | 308205565 | 3820 | 3805 | 3820 | 3805 | 1190 |
| 692 | 20230726 | 091100 | 303671160 | 3800 | 3790 | 3815 | 3780 | 937 |
| 693 | 20230726 | 091000 | 300112745 | 3785 | 3785 | 3820 | 3735 | 15308 |
| 694 | 20230726 | 090900 | 242301135 | 3770 | 3785 | 3785 | 3770 | 1869 |
| 695 | 20230726 | 090800 | 235230645 | 3785 | 3800 | 3800 | 3770 | 7286 |
| 696 | 20230726 | 090700 | 207612495 | 3795 | 3795 | 3800 | 3795 | 2866 |
| 697 | 20230726 | 090600 | 196735995 | 3800 | 3815 | 3815 | 3800 | 9165 |
| 698 | 20230726 | 090500 | 161899570 | 3810 | 3805 | 3810 | 3785 | 8597 |
| 699 | 20230726 | 090400 | 129233880 | 3805 | 3840 | 3840 | 3805 | 10169 |
| 700 | 20230726 | 090300 | 90355830 | 3840 | 3860 | 3860 | 3840 | 3303 |
| 701 | 20230726 | 090200 | 77623290 | 3860 | 3865 | 3865 | 3860 | 607 |
| 702 | 20230726 | 090100 | 75277735 | 3880 | 3905 | 3905 | 3860 | 15000 |
| 703 | 20230726 | 090000 | 16984595 | 3905 | 3925 | 3930 | 3885 | 4333 |