33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 201300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 5009 |
| 3 | 20230726 | 201200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20230726 | 201100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20230726 | 201000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20230726 | 200900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20230726 | 200800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20230726 | 200700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20230726 | 200600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20230726 | 200500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20230726 | 200400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20230726 | 200300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20230726 | 200200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20230726 | 200100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20230726 | 200000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20230726 | 195900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20230726 | 195800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20230726 | 195700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20230726 | 195600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20230726 | 195500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20230726 | 195400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20230726 | 195300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20230726 | 195200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20230726 | 195100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20230726 | 195000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20230726 | 194900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20230726 | 194800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20230726 | 194700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20230726 | 194600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20230726 | 194500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20230726 | 194400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20230726 | 194300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 5009 |
| 33 | 20230726 | 194200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20230726 | 194100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20230726 | 194000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20230726 | 193900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20230726 | 193800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20230726 | 193700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20230726 | 193600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20230726 | 193500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20230726 | 193400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20230726 | 193300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20230726 | 193200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20230726 | 193100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20230726 | 193000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20230726 | 192900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20230726 | 192800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20230726 | 192700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20230726 | 192600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20230726 | 192500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20230726 | 192400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20230726 | 192300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20230726 | 192200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20230726 | 192100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20230726 | 192000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20230726 | 191900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20230726 | 191800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20230726 | 191700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20230726 | 191600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20230726 | 191500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20230726 | 191400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20230726 | 191300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 5009 |
| 63 | 20230726 | 191200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20230726 | 191100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20230726 | 191000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20230726 | 190900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20230726 | 190800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20230726 | 190700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20230726 | 190600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20230726 | 190500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20230726 | 190400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20230726 | 190300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20230726 | 190200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20230726 | 190100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20230726 | 190000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20230726 | 185900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20230726 | 185800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20230726 | 185700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20230726 | 185600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20230726 | 185500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20230726 | 185400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20230726 | 185300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20230726 | 185200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20230726 | 185100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20230726 | 185000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20230726 | 184900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20230726 | 184800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20230726 | 184700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20230726 | 184600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20230726 | 184500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20230726 | 184400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20230726 | 184300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 5009 |
| 93 | 20230726 | 184200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20230726 | 184100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20230726 | 184000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20230726 | 183900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20230726 | 183800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20230726 | 183700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20230726 | 183600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20230726 | 183500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20230726 | 183400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20230726 | 183300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20230726 | 183200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20230726 | 183100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20230726 | 183000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20230726 | 182900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20230726 | 182800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20230726 | 182700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20230726 | 182600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20230726 | 182500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20230726 | 182400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20230726 | 182300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20230726 | 182200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20230726 | 182100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20230726 | 182000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20230726 | 181900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20230726 | 181800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20230726 | 181700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20230726 | 181600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20230726 | 181500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20230726 | 181400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20230726 | 181300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 5009 |
| 123 | 20230726 | 181200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20230726 | 181100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20230726 | 181000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20230726 | 180900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20230726 | 180800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20230726 | 180700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20230726 | 180600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20230726 | 180500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20230726 | 180400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20230726 | 180300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20230726 | 180200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20230726 | 180100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20230726 | 180000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20230726 | 175900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20230726 | 175800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20230726 | 175700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20230726 | 175600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20230726 | 175500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20230726 | 175400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20230726 | 175300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20230726 | 175200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20230726 | 175100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20230726 | 175000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20230726 | 174900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20230726 | 174800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20230726 | 174700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20230726 | 174600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20230726 | 174500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20230726 | 174400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20230726 | 174300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 5009 |
| 153 | 20230726 | 174200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20230726 | 174100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20230726 | 174000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20230726 | 173900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20230726 | 173800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20230726 | 173700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20230726 | 173600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20230726 | 173500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20230726 | 173400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20230726 | 173300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20230726 | 173200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20230726 | 173100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20230726 | 173000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20230726 | 172900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20230726 | 172800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20230726 | 172700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20230726 | 172600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20230726 | 172500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20230726 | 172400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20230726 | 172300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20230726 | 172200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20230726 | 172100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20230726 | 172000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20230726 | 171900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20230726 | 171800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20230726 | 171700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20230726 | 171600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20230726 | 171500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20230726 | 171400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20230726 | 171300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 5009 |
| 183 | 20230726 | 171200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20230726 | 171100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20230726 | 171000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20230726 | 170900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20230726 | 170800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20230726 | 170700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20230726 | 170600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20230726 | 170500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20230726 | 170400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20230726 | 170300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20230726 | 170200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20230726 | 170100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20230726 | 170000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20230726 | 165900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20230726 | 165800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20230726 | 165700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20230726 | 165600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20230726 | 165500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20230726 | 165400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20230726 | 165300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20230726 | 165200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20230726 | 165100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20230726 | 165000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20230726 | 164900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20230726 | 164800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20230726 | 164700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20230726 | 164600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20230726 | 164500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20230726 | 164400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20230726 | 164300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 5009 |
| 213 | 20230726 | 164200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20230726 | 164100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20230726 | 164000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20230726 | 163900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20230726 | 163800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20230726 | 163700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20230726 | 163600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20230726 | 163500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20230726 | 163400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20230726 | 163300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20230726 | 163200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20230726 | 163100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20230726 | 163000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20230726 | 162900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20230726 | 162800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20230726 | 162700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20230726 | 162600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20230726 | 162500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20230726 | 162400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20230726 | 162300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20230726 | 162200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 234 | 20230726 | 162100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20230726 | 162000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20230726 | 161900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20230726 | 161800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20230726 | 161700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20230726 | 161600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20230726 | 161500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20230726 | 161400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20230726 | 161300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 5009 |
| 243 | 20230726 | 161200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20230726 | 161100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20230726 | 161000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20230726 | 160900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20230726 | 160800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20230726 | 160700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 249 | 20230726 | 160600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 250 | 20230726 | 160500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20230726 | 160400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 252 | 20230726 | 160300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20230726 | 160200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 254 | 20230726 | 160100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 255 | 20230726 | 160000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 256 | 20230726 | 155900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 257 | 20230726 | 155800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 258 | 20230726 | 155700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 259 | 20230726 | 155600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 260 | 20230726 | 155500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 261 | 20230726 | 155400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 262 | 20230726 | 155300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 263 | 20230726 | 155200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 264 | 20230726 | 155100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 265 | 20230726 | 155000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 266 | 20230726 | 154900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 267 | 20230726 | 154800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 268 | 20230726 | 154700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 269 | 20230726 | 154600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 270 | 20230726 | 154500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 271 | 20230726 | 154400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 272 | 20230726 | 154300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 5009 |
| 273 | 20230726 | 154200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 274 | 20230726 | 154100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 275 | 20230726 | 154000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 276 | 20230726 | 153900 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 277 | 20230726 | 153800 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 278 | 20230726 | 153700 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 279 | 20230726 | 153600 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 280 | 20230726 | 153500 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 281 | 20230726 | 153400 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 282 | 20230726 | 153300 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 283 | 20230726 | 153200 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 284 | 20230726 | 153100 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 285 | 20230726 | 153000 | 1940669760 | 3525 | 3525 | 3525 | 3525 | 5009 |
| 286 | 20230726 | 152900 | 1923013035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 287 | 20230726 | 152800 | 1923013035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 288 | 20230726 | 152700 | 1923013035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 289 | 20230726 | 152600 | 1923013035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 290 | 20230726 | 152500 | 1923013035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 291 | 20230726 | 152400 | 1923013035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 292 | 20230726 | 152300 | 1923013035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 293 | 20230726 | 152200 | 1923013035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 294 | 20230726 | 152100 | 1923013035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 295 | 20230726 | 152000 | 1923013035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 296 | 20230726 | 151900 | 1923013035 | 3525 | 3530 | 3530 | 3525 | 4028 |
| 297 | 20230726 | 151800 | 1908811960 | 3530 | 3530 | 3530 | 3525 | 26 |
| 298 | 20230726 | 151700 | 1908720275 | 3515 | 3505 | 3515 | 3505 | 7110 |
| 299 | 20230726 | 151600 | 1883764670 | 3505 | 3505 | 3505 | 3505 | 401 |
| 300 | 20230726 | 151500 | 1882359165 | 3510 | 3500 | 3510 | 3500 | 309 |
| 301 | 20230726 | 151400 | 1881276800 | 3505 | 3500 | 3505 | 3500 | 492 |
| 302 | 20230726 | 151300 | 1879553715 | 3510 | 3510 | 3510 | 3510 | 2 |
| 303 | 20230726 | 151200 | 1879546695 | 3510 | 3495 | 3510 | 3490 | 875 |
| 304 | 20230726 | 151100 | 1876492230 | 3490 | 3510 | 3510 | 3490 | 2066 |
| 305 | 20230726 | 151000 | 1869279255 | 3500 | 3500 | 3510 | 3500 | 775 |
| 306 | 20230726 | 150900 | 1866566735 | 3510 | 3505 | 3510 | 3500 | 3022 |
| 307 | 20230726 | 150800 | 1855988090 | 3515 | 3505 | 3515 | 3505 | 1323 |
| 308 | 20230726 | 150700 | 1851350775 | 3515 | 3515 | 3515 | 3515 | 104 |
| 309 | 20230726 | 150600 | 1850985215 | 3520 | 3515 | 3520 | 3505 | 1450 |
| 310 | 20230726 | 150500 | 1845887565 | 3515 | 3520 | 3520 | 3515 | 245 |
| 311 | 20230726 | 150400 | 1845026015 | 3520 | 3525 | 3525 | 3520 | 541 |
| 312 | 20230726 | 150300 | 1843121055 | 3525 | 3530 | 3530 | 3525 | 695 |
| 313 | 20230726 | 150200 | 1840668005 | 3530 | 3530 | 3530 | 3530 | 0 |
| 314 | 20230726 | 150100 | 1840668005 | 3530 | 3535 | 3535 | 3530 | 1022 |
| 315 | 20230726 | 150000 | 1837060220 | 3535 | 3535 | 3535 | 3535 | 0 |
| 316 | 20230726 | 145900 | 1837060220 | 3535 | 3560 | 3560 | 3535 | 425 |
| 317 | 20230726 | 145800 | 1835556290 | 3540 | 3560 | 3560 | 3540 | 1310 |
| 318 | 20230726 | 145700 | 1830918490 | 3560 | 3560 | 3560 | 3560 | 500 |
| 319 | 20230726 | 145600 | 1829138490 | 3530 | 3540 | 3540 | 3530 | 1290 |
| 320 | 20230726 | 145500 | 1824575080 | 3530 | 3530 | 3530 | 3530 | 0 |
| 321 | 20230726 | 145400 | 1824575080 | 3530 | 3565 | 3565 | 3530 | 2350 |
| 322 | 20230726 | 145300 | 1816250845 | 3570 | 3575 | 3575 | 3570 | 294 |
| 323 | 20230726 | 145200 | 1815200065 | 3575 | 3575 | 3575 | 3575 | 320 |
| 324 | 20230726 | 145100 | 1814056065 | 3570 | 3570 | 3570 | 3570 | 246 |
| 325 | 20230726 | 145000 | 1813177845 | 3570 | 3545 | 3570 | 3545 | 752 |
| 326 | 20230726 | 144900 | 1810498525 | 3540 | 3545 | 3545 | 3540 | 551 |
| 327 | 20230726 | 144800 | 1808547980 | 3540 | 3540 | 3540 | 3540 | 1824 |
| 328 | 20230726 | 144700 | 1802091020 | 3545 | 3545 | 3545 | 3545 | 210 |
| 329 | 20230726 | 144600 | 1801346570 | 3540 | 3550 | 3550 | 3540 | 246 |
| 330 | 20230726 | 144500 | 1800475630 | 3550 | 3550 | 3550 | 3550 | 11 |
| 331 | 20230726 | 144400 | 1800436580 | 3550 | 3550 | 3550 | 3535 | 1529 |
| 332 | 20230726 | 144300 | 1795022930 | 3550 | 3550 | 3550 | 3550 | 0 |
| 333 | 20230726 | 144200 | 1795022930 | 3550 | 3555 | 3555 | 3550 | 124 |
| 334 | 20230726 | 144100 | 1794582130 | 3555 | 3555 | 3555 | 3550 | 458 |
| 335 | 20230726 | 144000 | 1792955860 | 3555 | 3555 | 3555 | 3555 | 1 |
| 336 | 20230726 | 143900 | 1792952305 | 3575 | 3560 | 3575 | 3555 | 361 |
| 337 | 20230726 | 143800 | 1791665185 | 3555 | 3555 | 3555 | 3555 | 0 |
| 338 | 20230726 | 143700 | 1791665185 | 3555 | 3555 | 3555 | 3555 | 0 |
| 339 | 20230726 | 143600 | 1791665185 | 3555 | 3555 | 3560 | 3540 | 414 |
| 340 | 20230726 | 143500 | 1790196410 | 3550 | 3555 | 3555 | 3550 | 511 |
| 341 | 20230726 | 143400 | 1788381255 | 3560 | 3560 | 3560 | 3560 | 20 |
| 342 | 20230726 | 143300 | 1788310055 | 3565 | 3560 | 3565 | 3550 | 157 |
| 343 | 20230726 | 143200 | 1787751145 | 3570 | 3565 | 3570 | 3565 | 302 |
| 344 | 20230726 | 143100 | 1786674505 | 3565 | 3565 | 3565 | 3565 | 420 |
| 345 | 20230726 | 143000 | 1785177205 | 3565 | 3565 | 3565 | 3565 | 10 |
| 346 | 20230726 | 142900 | 1785141555 | 3550 | 3550 | 3550 | 3550 | 0 |
| 347 | 20230726 | 142800 | 1785141555 | 3550 | 3550 | 3550 | 3550 | 0 |
| 348 | 20230726 | 142700 | 1785141555 | 3550 | 3545 | 3550 | 3545 | 590 |
| 349 | 20230726 | 142600 | 1783048775 | 3540 | 3530 | 3540 | 3530 | 226 |
| 350 | 20230726 | 142500 | 1782249235 | 3525 | 3525 | 3525 | 3525 | 2 |
| 351 | 20230726 | 142400 | 1782242185 | 3520 | 3520 | 3520 | 3520 | 0 |
| 352 | 20230726 | 142300 | 1782242185 | 3520 | 3520 | 3520 | 3520 | 0 |
| 353 | 20230726 | 142200 | 1782242185 | 3520 | 3530 | 3530 | 3520 | 150 |
| 354 | 20230726 | 142100 | 1781713885 | 3530 | 3535 | 3535 | 3530 | 117 |
| 355 | 20230726 | 142000 | 1781300830 | 3540 | 3565 | 3565 | 3540 | 2560 |
| 356 | 20230726 | 141900 | 1772238180 | 3570 | 3570 | 3570 | 3570 | 1 |
| 357 | 20230726 | 141800 | 1772234610 | 3570 | 3535 | 3570 | 3535 | 253 |
| 358 | 20230726 | 141700 | 1771338900 | 3565 | 3540 | 3565 | 3540 | 857 |
| 359 | 20230726 | 141600 | 1768294190 | 3540 | 3530 | 3540 | 3530 | 429 |
| 360 | 20230726 | 141500 | 1766776710 | 3510 | 3485 | 3510 | 3485 | 4025 |
| 361 | 20230726 | 141400 | 1752662320 | 3495 | 3495 | 3495 | 3490 | 381 |
| 362 | 20230726 | 141300 | 1751331225 | 3490 | 3490 | 3490 | 3490 | 449 |
| 363 | 20230726 | 141200 | 1749764215 | 3490 | 3490 | 3490 | 3490 | 116 |
| 364 | 20230726 | 141100 | 1749359375 | 3485 | 3490 | 3490 | 3485 | 1714 |
| 365 | 20230726 | 141000 | 1743377580 | 3490 | 3490 | 3490 | 3490 | 643 |
| 366 | 20230726 | 140900 | 1741133510 | 3495 | 3500 | 3500 | 3495 | 1311 |
| 367 | 20230726 | 140800 | 1736548010 | 3500 | 3505 | 3505 | 3500 | 132 |
| 368 | 20230726 | 140700 | 1736085515 | 3500 | 3510 | 3510 | 3500 | 410 |
| 369 | 20230726 | 140600 | 1734647010 | 3505 | 3510 | 3510 | 3505 | 290 |
| 370 | 20230726 | 140500 | 1733630510 | 3515 | 3515 | 3515 | 3515 | 1452 |
| 371 | 20230726 | 140400 | 1728526730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 372 | 20230726 | 140300 | 1728526730 | 3530 | 3500 | 3530 | 3500 | 2249 |
| 373 | 20230726 | 140200 | 1720619885 | 3505 | 3490 | 3505 | 3490 | 1180 |
| 374 | 20230726 | 140100 | 1716493330 | 3485 | 3505 | 3505 | 3480 | 3254 |
| 375 | 20230726 | 140000 | 1705150770 | 3490 | 3490 | 3490 | 3490 | 100 |
| 376 | 20230726 | 135900 | 1704801770 | 3500 | 3500 | 3500 | 3500 | 179 |
| 377 | 20230726 | 135800 | 1704175270 | 3490 | 3485 | 3500 | 3485 | 605 |
| 378 | 20230726 | 135700 | 1702065550 | 3485 | 3490 | 3490 | 3485 | 2040 |
| 379 | 20230726 | 135600 | 1694948645 | 3490 | 3485 | 3490 | 3485 | 650 |
| 380 | 20230726 | 135500 | 1692681820 | 3485 | 3490 | 3490 | 3485 | 5028 |
| 381 | 20230726 | 135400 | 1675159205 | 3485 | 3485 | 3485 | 3485 | 512 |
| 382 | 20230726 | 135300 | 1673374885 | 3490 | 3500 | 3505 | 3490 | 8930 |
| 383 | 20230726 | 135200 | 1642134205 | 3505 | 3515 | 3520 | 3505 | 7592 |
| 384 | 20230726 | 135100 | 1615480155 | 3515 | 3525 | 3525 | 3515 | 4552 |
| 385 | 20230726 | 135000 | 1599469670 | 3525 | 3530 | 3530 | 3525 | 688 |
| 386 | 20230726 | 134900 | 1597044420 | 3525 | 3525 | 3545 | 3525 | 1400 |
| 387 | 20230726 | 134800 | 1592105555 | 3525 | 3525 | 3525 | 3525 | 0 |
| 388 | 20230726 | 134700 | 1592105555 | 3525 | 3525 | 3525 | 3525 | 550 |
| 389 | 20230726 | 134600 | 1590166805 | 3525 | 3525 | 3525 | 3525 | 1070 |
| 390 | 20230726 | 134500 | 1586395055 | 3525 | 3525 | 3525 | 3525 | 105 |
| 391 | 20230726 | 134400 | 1586024930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 392 | 20230726 | 134300 | 1586024930 | 3525 | 3535 | 3535 | 3525 | 2326 |
| 393 | 20230726 | 134200 | 1577818270 | 3530 | 3530 | 3530 | 3530 | 0 |
| 394 | 20230726 | 134100 | 1577818270 | 3530 | 3530 | 3530 | 3530 | 0 |
| 395 | 20230726 | 134000 | 1577818270 | 3530 | 3545 | 3545 | 3530 | 2254 |
| 396 | 20230726 | 133900 | 1569840935 | 3555 | 3555 | 3555 | 3550 | 33 |
| 397 | 20230726 | 133800 | 1569723630 | 3590 | 3560 | 3590 | 3560 | 1046 |
| 398 | 20230726 | 133700 | 1565980305 | 3560 | 3560 | 3560 | 3560 | 15 |
| 399 | 20230726 | 133600 | 1565926905 | 3555 | 3555 | 3555 | 3555 | 24 |
| 400 | 20230726 | 133500 | 1565841585 | 3550 | 3540 | 3550 | 3540 | 631 |
| 401 | 20230726 | 133400 | 1563607205 | 3540 | 3540 | 3540 | 3540 | 10 |
| 402 | 20230726 | 133300 | 1563571805 | 3535 | 3540 | 3540 | 3535 | 936 |
| 403 | 20230726 | 133200 | 1560260955 | 3540 | 3545 | 3545 | 3540 | 100 |
| 404 | 20230726 | 133100 | 1559906850 | 3540 | 3540 | 3540 | 3540 | 300 |
| 405 | 20230726 | 133000 | 1558844850 | 3540 | 3540 | 3540 | 3540 | 541 |
| 406 | 20230726 | 132900 | 1556929710 | 3540 | 3540 | 3540 | 3540 | 4 |
| 407 | 20230726 | 132800 | 1556915550 | 3540 | 3540 | 3540 | 3540 | 0 |
| 408 | 20230726 | 132700 | 1556915550 | 3540 | 3555 | 3555 | 3540 | 78 |
| 409 | 20230726 | 132600 | 1556639395 | 3560 | 3560 | 3560 | 3560 | 101 |
| 410 | 20230726 | 132500 | 1556279835 | 3565 | 3565 | 3565 | 3565 | 450 |
| 411 | 20230726 | 132400 | 1554675585 | 3565 | 3580 | 3585 | 3565 | 1690 |
| 412 | 20230726 | 132300 | 1548647415 | 3560 | 3565 | 3565 | 3560 | 1726 |
| 413 | 20230726 | 132200 | 1542494235 | 3550 | 3550 | 3550 | 3550 | 0 |
| 414 | 20230726 | 132100 | 1542494235 | 3550 | 3550 | 3550 | 3550 | 86 |
| 415 | 20230726 | 132000 | 1542188935 | 3550 | 3550 | 3550 | 3550 | 2203 |
| 416 | 20230726 | 131900 | 1534368285 | 3550 | 3570 | 3585 | 3550 | 3200 |
| 417 | 20230726 | 131800 | 1522919965 | 3550 | 3550 | 3550 | 3550 | 0 |
| 418 | 20230726 | 131700 | 1522919965 | 3550 | 3550 | 3550 | 3550 | 0 |
| 419 | 20230726 | 131600 | 1522919965 | 3550 | 3550 | 3550 | 3550 | 0 |
| 420 | 20230726 | 131500 | 1522919965 | 3550 | 3550 | 3550 | 3550 | 0 |
| 421 | 20230726 | 131400 | 1522919965 | 3550 | 3555 | 3565 | 3550 | 13762 |
| 422 | 20230726 | 131300 | 1474009625 | 3555 | 3545 | 3555 | 3545 | 94 |
| 423 | 20230726 | 131200 | 1473676385 | 3535 | 3535 | 3535 | 3535 | 0 |
| 424 | 20230726 | 131100 | 1473676385 | 3535 | 3535 | 3540 | 3535 | 1791 |
| 425 | 20230726 | 131000 | 1467339265 | 3530 | 3530 | 3530 | 3530 | 100 |
| 426 | 20230726 | 130900 | 1466986265 | 3535 | 3535 | 3540 | 3535 | 640 |
| 427 | 20230726 | 130800 | 1464723815 | 3540 | 3535 | 3540 | 3535 | 3 |
| 428 | 20230726 | 130700 | 1464713200 | 3535 | 3540 | 3540 | 3535 | 127 |
| 429 | 20230726 | 130600 | 1464263670 | 3540 | 3540 | 3540 | 3540 | 116 |
| 430 | 20230726 | 130500 | 1463853030 | 3545 | 3545 | 3545 | 3545 | 3 |
| 431 | 20230726 | 130400 | 1463842395 | 3560 | 3565 | 3565 | 3560 | 400 |
| 432 | 20230726 | 130300 | 1462417130 | 3565 | 3565 | 3565 | 3565 | 2 |
| 433 | 20230726 | 130200 | 1462410000 | 3525 | 3565 | 3565 | 3525 | 2812 |
| 434 | 20230726 | 130100 | 1452483805 | 3540 | 3545 | 3545 | 3540 | 3052 |
| 435 | 20230726 | 130000 | 1441670555 | 3565 | 3545 | 3565 | 3545 | 97 |
| 436 | 20230726 | 125900 | 1441325550 | 3545 | 3550 | 3550 | 3545 | 522 |
| 437 | 20230726 | 125800 | 1439475045 | 3545 | 3545 | 3545 | 3545 | 0 |
| 438 | 20230726 | 125700 | 1439475045 | 3545 | 3545 | 3545 | 3545 | 5 |
| 439 | 20230726 | 125600 | 1439457320 | 3550 | 3550 | 3550 | 3550 | 0 |
| 440 | 20230726 | 125500 | 1439457320 | 3550 | 3550 | 3550 | 3550 | 500 |
| 441 | 20230726 | 125400 | 1437682320 | 3565 | 3565 | 3565 | 3565 | 862 |
| 442 | 20230726 | 125300 | 1434609290 | 3565 | 3565 | 3565 | 3565 | 47 |
| 443 | 20230726 | 125200 | 1434441735 | 3565 | 3560 | 3565 | 3560 | 21 |
| 444 | 20230726 | 125100 | 1434366970 | 3560 | 3560 | 3560 | 3560 | 1315 |
| 445 | 20230726 | 125000 | 1429685570 | 3560 | 3560 | 3560 | 3560 | 4 |
| 446 | 20230726 | 124900 | 1429671330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 447 | 20230726 | 124800 | 1429671330 | 3535 | 3540 | 3540 | 3535 | 82 |
| 448 | 20230726 | 124700 | 1429381215 | 3540 | 3560 | 3560 | 3540 | 417 |
| 449 | 20230726 | 124600 | 1427904935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 450 | 20230726 | 124500 | 1427904935 | 3560 | 3560 | 3560 | 3560 | 9062 |
| 451 | 20230726 | 124400 | 1395644215 | 3560 | 3560 | 3560 | 3560 | 9959 |
| 452 | 20230726 | 124300 | 1360190175 | 3560 | 3535 | 3565 | 3535 | 21686 |
| 453 | 20230726 | 124200 | 1283015355 | 3520 | 3530 | 3530 | 3520 | 8647 |
| 454 | 20230726 | 124100 | 1252554155 | 3535 | 3540 | 3540 | 3535 | 4960 |
| 455 | 20230726 | 124000 | 1235015765 | 3540 | 3545 | 3550 | 3540 | 4372 |
| 456 | 20230726 | 123900 | 1219519395 | 3550 | 3550 | 3550 | 3550 | 109 |
| 457 | 20230726 | 123800 | 1219132445 | 3550 | 3550 | 3550 | 3545 | 2100 |
| 458 | 20230726 | 123700 | 1211687500 | 3550 | 3560 | 3560 | 3550 | 661 |
| 459 | 20230726 | 123600 | 1209336460 | 3550 | 3550 | 3550 | 3550 | 1018 |
| 460 | 20230726 | 123500 | 1205722560 | 3550 | 3550 | 3560 | 3550 | 1601 |
| 461 | 20230726 | 123400 | 1200034560 | 3550 | 3550 | 3550 | 3550 | 207 |
| 462 | 20230726 | 123300 | 1199299710 | 3550 | 3550 | 3550 | 3550 | 310 |
| 463 | 20230726 | 123200 | 1198199210 | 3550 | 3555 | 3560 | 3550 | 1110 |
| 464 | 20230726 | 123100 | 1194253550 | 3560 | 3560 | 3560 | 3560 | 0 |
| 465 | 20230726 | 123000 | 1194253550 | 3560 | 3560 | 3560 | 3560 | 17 |
| 466 | 20230726 | 122900 | 1194193030 | 3570 | 3570 | 3570 | 3570 | 696 |
| 467 | 20230726 | 122800 | 1191708310 | 3570 | 3570 | 3570 | 3570 | 365 |
| 468 | 20230726 | 122700 | 1190405260 | 3560 | 3570 | 3570 | 3560 | 838 |
| 469 | 20230726 | 122600 | 1187418620 | 3570 | 3570 | 3575 | 3570 | 496 |
| 470 | 20230726 | 122500 | 1185647650 | 3555 | 3555 | 3555 | 3555 | 0 |
| 471 | 20230726 | 122400 | 1185647650 | 3555 | 3555 | 3555 | 3555 | 38 |
| 472 | 20230726 | 122300 | 1185512560 | 3570 | 3570 | 3570 | 3570 | 2099 |
| 473 | 20230726 | 122200 | 1178019130 | 3570 | 3565 | 3570 | 3565 | 280 |
| 474 | 20230726 | 122100 | 1177019955 | 3570 | 3570 | 3570 | 3570 | 0 |
| 475 | 20230726 | 122000 | 1177019955 | 3570 | 3560 | 3570 | 3560 | 4000 |
| 476 | 20230726 | 121900 | 1162753505 | 3555 | 3560 | 3560 | 3555 | 1206 |
| 477 | 20230726 | 121800 | 1158466170 | 3555 | 3555 | 3565 | 3555 | 240 |
| 478 | 20230726 | 121700 | 1157612160 | 3555 | 3555 | 3555 | 3555 | 1152 |
| 479 | 20230726 | 121600 | 1153516800 | 3555 | 3555 | 3555 | 3555 | 0 |
| 480 | 20230726 | 121500 | 1153516800 | 3555 | 3560 | 3560 | 3555 | 995 |
| 481 | 20230726 | 121400 | 1149974675 | 3560 | 3560 | 3560 | 3560 | 0 |
| 482 | 20230726 | 121300 | 1149974675 | 3560 | 3560 | 3560 | 3560 | 0 |
| 483 | 20230726 | 121200 | 1149974675 | 3560 | 3560 | 3560 | 3560 | 100 |
| 484 | 20230726 | 121100 | 1149618675 | 3560 | 3560 | 3560 | 3560 | 0 |
| 485 | 20230726 | 121000 | 1149618675 | 3560 | 3560 | 3560 | 3560 | 0 |
| 486 | 20230726 | 120900 | 1149618675 | 3560 | 3560 | 3560 | 3560 | 100 |
| 487 | 20230726 | 120800 | 1149262675 | 3560 | 3560 | 3565 | 3560 | 812 |
| 488 | 20230726 | 120700 | 1146370405 | 3555 | 3560 | 3560 | 3555 | 100 |
| 489 | 20230726 | 120600 | 1146014815 | 3565 | 3565 | 3565 | 3565 | 141 |
| 490 | 20230726 | 120500 | 1145512150 | 3560 | 3565 | 3565 | 3560 | 80 |
| 491 | 20230726 | 120400 | 1145226960 | 3565 | 3565 | 3565 | 3565 | 63 |
| 492 | 20230726 | 120300 | 1145002365 | 3555 | 3565 | 3565 | 3555 | 1837 |
| 493 | 20230726 | 120200 | 1138462975 | 3570 | 3570 | 3570 | 3570 | 90 |
| 494 | 20230726 | 120100 | 1138141675 | 3570 | 3570 | 3570 | 3570 | 2494 |
| 495 | 20230726 | 120000 | 1129238095 | 3570 | 3570 | 3570 | 3570 | 0 |
| 496 | 20230726 | 115900 | 1129238095 | 3570 | 3570 | 3570 | 3570 | 0 |
| 497 | 20230726 | 115800 | 1129238095 | 3570 | 3570 | 3570 | 3570 | 80 |
| 498 | 20230726 | 115700 | 1128952495 | 3570 | 3570 | 3570 | 3570 | 15 |
| 499 | 20230726 | 115600 | 1128898945 | 3570 | 3570 | 3570 | 3570 | 401 |
| 500 | 20230726 | 115500 | 1127467375 | 3570 | 3570 | 3570 | 3570 | 0 |
| 501 | 20230726 | 115400 | 1127467375 | 3570 | 3570 | 3570 | 3570 | 172 |
| 502 | 20230726 | 115300 | 1126853335 | 3570 | 3570 | 3570 | 3570 | 220 |
| 503 | 20230726 | 115200 | 1126067935 | 3570 | 3570 | 3570 | 3570 | 0 |
| 504 | 20230726 | 115100 | 1126067935 | 3570 | 3565 | 3570 | 3565 | 1102 |
| 505 | 20230726 | 115000 | 1122139300 | 3565 | 3575 | 3575 | 3565 | 2197 |
| 506 | 20230726 | 114900 | 1114286195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 507 | 20230726 | 114800 | 1114286195 | 3595 | 3575 | 3595 | 3575 | 3494 |
| 508 | 20230726 | 114700 | 1101751490 | 3575 | 3575 | 3575 | 3565 | 110 |
| 509 | 20230726 | 114600 | 1101359235 | 3570 | 3580 | 3580 | 3570 | 532 |
| 510 | 20230726 | 114500 | 1099457275 | 3585 | 3580 | 3585 | 3580 | 97 |
| 511 | 20230726 | 114400 | 1099110000 | 3580 | 3580 | 3580 | 3580 | 130 |
| 512 | 20230726 | 114300 | 1098644600 | 3585 | 3585 | 3585 | 3585 | 1020 |
| 513 | 20230726 | 114200 | 1094987900 | 3580 | 3580 | 3580 | 3580 | 1 |
| 514 | 20230726 | 114100 | 1094984320 | 3580 | 3580 | 3580 | 3580 | 550 |
| 515 | 20230726 | 114000 | 1093015320 | 3580 | 3580 | 3580 | 3580 | 220 |
| 516 | 20230726 | 113900 | 1092227720 | 3575 | 3565 | 3575 | 3550 | 917 |
| 517 | 20230726 | 113800 | 1088965535 | 3575 | 3575 | 3575 | 3575 | 2 |
| 518 | 20230726 | 113700 | 1088958385 | 3585 | 3585 | 3585 | 3585 | 0 |
| 519 | 20230726 | 113600 | 1088958385 | 3585 | 3565 | 3585 | 3565 | 1110 |
| 520 | 20230726 | 113500 | 1084998970 | 3565 | 3565 | 3565 | 3565 | 1 |
| 521 | 20230726 | 113400 | 1084995405 | 3560 | 3560 | 3560 | 3560 | 1 |
| 522 | 20230726 | 113300 | 1084991845 | 3565 | 3570 | 3570 | 3565 | 89 |
| 523 | 20230726 | 113200 | 1084674140 | 3575 | 3575 | 3585 | 3570 | 587 |
| 524 | 20230726 | 113100 | 1082576385 | 3570 | 3570 | 3570 | 3570 | 50 |
| 525 | 20230726 | 113000 | 1082397885 | 3570 | 3570 | 3570 | 3570 | 0 |
| 526 | 20230726 | 112900 | 1082397885 | 3570 | 3565 | 3570 | 3565 | 303 |
| 527 | 20230726 | 112800 | 1081316795 | 3560 | 3550 | 3560 | 3550 | 131 |
| 528 | 20230726 | 112700 | 1080850485 | 3550 | 3560 | 3560 | 3550 | 510 |
| 529 | 20230726 | 112600 | 1079034985 | 3560 | 3555 | 3560 | 3555 | 546 |
| 530 | 20230726 | 112500 | 1077091455 | 3555 | 3550 | 3555 | 3550 | 1015 |
| 531 | 20230726 | 112400 | 1073486380 | 3550 | 3545 | 3550 | 3545 | 45 |
| 532 | 20230726 | 112300 | 1073326710 | 3545 | 3545 | 3545 | 3545 | 6 |
| 533 | 20230726 | 112200 | 1073305440 | 3545 | 3545 | 3545 | 3545 | 1085 |
| 534 | 20230726 | 112100 | 1069459115 | 3540 | 3535 | 3540 | 3535 | 828 |
| 535 | 20230726 | 112000 | 1066531770 | 3530 | 3535 | 3535 | 3530 | 85 |
| 536 | 20230726 | 111900 | 1066231595 | 3535 | 3535 | 3535 | 3530 | 388 |
| 537 | 20230726 | 111800 | 1064861740 | 3535 | 3540 | 3540 | 3535 | 294 |
| 538 | 20230726 | 111700 | 1063822380 | 3530 | 3530 | 3530 | 3530 | 12 |
| 539 | 20230726 | 111600 | 1063780020 | 3525 | 3530 | 3530 | 3525 | 3488 |
| 540 | 20230726 | 111500 | 1051482380 | 3540 | 3540 | 3540 | 3540 | 100 |
| 541 | 20230726 | 111400 | 1051128380 | 3545 | 3530 | 3550 | 3530 | 394 |
| 542 | 20230726 | 111300 | 1049732245 | 3550 | 3545 | 3550 | 3545 | 271 |
| 543 | 20230726 | 111200 | 1048770550 | 3540 | 3540 | 3540 | 3540 | 3200 |
| 544 | 20230726 | 111100 | 1037442550 | 3540 | 3520 | 3540 | 3520 | 1001 |
| 545 | 20230726 | 111000 | 1033904245 | 3530 | 3525 | 3530 | 3525 | 13 |
| 546 | 20230726 | 110900 | 1033858415 | 3525 | 3520 | 3530 | 3515 | 2858 |
| 547 | 20230726 | 110800 | 1023808765 | 3520 | 3520 | 3520 | 3515 | 2231 |
| 548 | 20230726 | 110700 | 1015964280 | 3510 | 3545 | 3545 | 3510 | 5018 |
| 549 | 20230726 | 110600 | 998294210 | 3540 | 3545 | 3545 | 3540 | 2328 |
| 550 | 20230726 | 110500 | 990052625 | 3545 | 3550 | 3550 | 3545 | 232 |
| 551 | 20230726 | 110400 | 989229185 | 3540 | 3550 | 3550 | 3540 | 673 |
| 552 | 20230726 | 110300 | 986841025 | 3555 | 3555 | 3555 | 3555 | 11 |
| 553 | 20230726 | 110200 | 986801920 | 3550 | 3550 | 3550 | 3550 | 212 |
| 554 | 20230726 | 110100 | 986049320 | 3550 | 3555 | 3555 | 3550 | 63 |
| 555 | 20230726 | 110000 | 985825635 | 3560 | 3565 | 3565 | 3560 | 716 |
| 556 | 20230726 | 105900 | 983275175 | 3565 | 3550 | 3565 | 3550 | 211 |
| 557 | 20230726 | 105800 | 982523645 | 3555 | 3550 | 3555 | 3550 | 935 |
| 558 | 20230726 | 105700 | 979203795 | 3550 | 3560 | 3560 | 3550 | 1952 |
| 559 | 20230726 | 105600 | 972269195 | 3565 | 3560 | 3565 | 3560 | 6 |
| 560 | 20230726 | 105500 | 972247810 | 3560 | 3565 | 3565 | 3560 | 1512 |
| 561 | 20230726 | 105400 | 966857705 | 3560 | 3560 | 3560 | 3560 | 72 |
| 562 | 20230726 | 105300 | 966601385 | 3560 | 3575 | 3575 | 3560 | 477 |
| 563 | 20230726 | 105200 | 964901925 | 3560 | 3535 | 3560 | 3535 | 321 |
| 564 | 20230726 | 105100 | 963762165 | 3515 | 3555 | 3555 | 3515 | 1754 |
| 565 | 20230726 | 105000 | 957565575 | 3550 | 3535 | 3555 | 3510 | 5531 |
| 566 | 20230726 | 104900 | 938086025 | 3510 | 3520 | 3535 | 3510 | 90 |
| 567 | 20230726 | 104800 | 937769545 | 3510 | 3515 | 3520 | 3510 | 3881 |
| 568 | 20230726 | 104700 | 924128835 | 3520 | 3520 | 3520 | 3520 | 3043 |
| 569 | 20230726 | 104600 | 913417475 | 3520 | 3520 | 3520 | 3520 | 972 |
| 570 | 20230726 | 104500 | 909996035 | 3520 | 3520 | 3525 | 3520 | 1685 |
| 571 | 20230726 | 104400 | 904064820 | 3520 | 3535 | 3540 | 3520 | 7124 |
| 572 | 20230726 | 104300 | 878974350 | 3540 | 3540 | 3540 | 3530 | 857 |
| 573 | 20230726 | 104200 | 875945810 | 3530 | 3540 | 3540 | 3530 | 1310 |
| 574 | 20230726 | 104100 | 871320110 | 3530 | 3525 | 3540 | 3520 | 9088 |
| 575 | 20230726 | 104000 | 839292295 | 3530 | 3540 | 3540 | 3530 | 200 |
| 576 | 20230726 | 103900 | 838585295 | 3540 | 3540 | 3540 | 3540 | 1 |
| 577 | 20230726 | 103800 | 838581755 | 3525 | 3540 | 3540 | 3525 | 2505 |
| 578 | 20230726 | 103700 | 829740335 | 3540 | 3540 | 3540 | 3540 | 2450 |
| 579 | 20230726 | 103600 | 821067335 | 3540 | 3545 | 3545 | 3540 | 5070 |
| 580 | 20230726 | 103500 | 803119270 | 3540 | 3545 | 3545 | 3540 | 2510 |
| 581 | 20230726 | 103400 | 794231365 | 3540 | 3560 | 3560 | 3540 | 1980 |
| 582 | 20230726 | 103300 | 787204565 | 3560 | 3560 | 3560 | 3560 | 820 |
| 583 | 20230726 | 103200 | 784285365 | 3560 | 3560 | 3560 | 3560 | 2536 |
| 584 | 20230726 | 103100 | 775257205 | 3560 | 3560 | 3560 | 3560 | 615 |
| 585 | 20230726 | 103000 | 773067805 | 3545 | 3580 | 3580 | 3545 | 14906 |
| 586 | 20230726 | 102900 | 720156920 | 3580 | 3580 | 3580 | 3550 | 4389 |
| 587 | 20230726 | 102800 | 704516410 | 3580 | 3580 | 3580 | 3580 | 2496 |
| 588 | 20230726 | 102700 | 695580730 | 3580 | 3590 | 3590 | 3580 | 893 |
| 589 | 20230726 | 102600 | 692379480 | 3585 | 3580 | 3585 | 3580 | 346 |
| 590 | 20230726 | 102500 | 691140320 | 3580 | 3590 | 3590 | 3580 | 1473 |
| 591 | 20230726 | 102400 | 685854335 | 3590 | 3610 | 3610 | 3590 | 6672 |
| 592 | 20230726 | 102300 | 661855225 | 3600 | 3605 | 3605 | 3600 | 4852 |
| 593 | 20230726 | 102200 | 644387610 | 3610 | 3615 | 3615 | 3605 | 371 |
| 594 | 20230726 | 102100 | 643050075 | 3615 | 3600 | 3615 | 3600 | 643 |
| 595 | 20230726 | 102000 | 640735260 | 3600 | 3610 | 3615 | 3600 | 8913 |
| 596 | 20230726 | 101900 | 608616375 | 3615 | 3615 | 3615 | 3610 | 1554 |
| 597 | 20230726 | 101800 | 603005410 | 3615 | 3620 | 3620 | 3615 | 1756 |
| 598 | 20230726 | 101700 | 596657440 | 3620 | 3620 | 3620 | 3620 | 426 |
| 599 | 20230726 | 101600 | 595115320 | 3620 | 3630 | 3630 | 3620 | 4196 |
| 600 | 20230726 | 101500 | 579923310 | 3625 | 3625 | 3625 | 3625 | 29 |
| 601 | 20230726 | 101400 | 579818185 | 3625 | 3630 | 3630 | 3625 | 634 |
| 602 | 20230726 | 101300 | 577519335 | 3625 | 3625 | 3625 | 3625 | 1 |
| 603 | 20230726 | 101200 | 577515710 | 3625 | 3625 | 3635 | 3625 | 2437 |
| 604 | 20230726 | 101100 | 568674290 | 3620 | 3630 | 3630 | 3620 | 3236 |
| 605 | 20230726 | 101000 | 556948900 | 3630 | 3630 | 3630 | 3625 | 506 |
| 606 | 20230726 | 100900 | 555112620 | 3635 | 3630 | 3635 | 3630 | 628 |
| 607 | 20230726 | 100800 | 552831165 | 3630 | 3640 | 3640 | 3630 | 4479 |
| 608 | 20230726 | 100700 | 536566955 | 3640 | 3640 | 3640 | 3640 | 32 |
| 609 | 20230726 | 100600 | 536450475 | 3640 | 3640 | 3640 | 3640 | 225 |
| 610 | 20230726 | 100500 | 535631475 | 3640 | 3635 | 3640 | 3635 | 676 |
| 611 | 20230726 | 100400 | 533173715 | 3635 | 3640 | 3640 | 3635 | 615 |
| 612 | 20230726 | 100300 | 530938115 | 3640 | 3635 | 3650 | 3635 | 45 |
| 613 | 20230726 | 100200 | 530774425 | 3635 | 3660 | 3660 | 3635 | 4023 |
| 614 | 20230726 | 100100 | 516130630 | 3645 | 3670 | 3670 | 3645 | 1956 |
| 615 | 20230726 | 100000 | 508997365 | 3650 | 3650 | 3650 | 3650 | 616 |
| 616 | 20230726 | 095900 | 506748965 | 3650 | 3650 | 3650 | 3650 | 214 |
| 617 | 20230726 | 095800 | 505967865 | 3650 | 3650 | 3650 | 3650 | 4059 |
| 618 | 20230726 | 095700 | 491152515 | 3655 | 3655 | 3655 | 3655 | 664 |
| 619 | 20230726 | 095600 | 488725595 | 3655 | 3655 | 3655 | 3655 | 391 |
| 620 | 20230726 | 095500 | 487296490 | 3655 | 3675 | 3675 | 3655 | 1134 |
| 621 | 20230726 | 095400 | 483149040 | 3655 | 3660 | 3660 | 3655 | 226 |
| 622 | 20230726 | 095300 | 482322880 | 3660 | 3660 | 3660 | 3660 | 1 |
| 623 | 20230726 | 095200 | 482319220 | 3655 | 3655 | 3655 | 3655 | 187 |
| 624 | 20230726 | 095100 | 481635735 | 3655 | 3660 | 3660 | 3655 | 710 |
| 625 | 20230726 | 095000 | 479037660 | 3655 | 3655 | 3660 | 3655 | 1381 |
| 626 | 20230726 | 094900 | 473989575 | 3660 | 3660 | 3660 | 3655 | 899 |
| 627 | 20230726 | 094800 | 470699855 | 3665 | 3670 | 3670 | 3665 | 1299 |
| 628 | 20230726 | 094700 | 465937000 | 3670 | 3670 | 3670 | 3670 | 1906 |
| 629 | 20230726 | 094600 | 458941980 | 3685 | 3685 | 3685 | 3685 | 500 |
| 630 | 20230726 | 094500 | 457099480 | 3685 | 3670 | 3685 | 3670 | 136 |
| 631 | 20230726 | 094400 | 456600330 | 3670 | 3670 | 3670 | 3670 | 467 |
| 632 | 20230726 | 094300 | 454886440 | 3670 | 3685 | 3685 | 3670 | 8 |
| 633 | 20230726 | 094200 | 454857065 | 3695 | 3695 | 3695 | 3695 | 10 |
| 634 | 20230726 | 094100 | 454820115 | 3695 | 3690 | 3710 | 3675 | 3068 |
| 635 | 20230726 | 094000 | 443518715 | 3710 | 3695 | 3710 | 3695 | 43 |
| 636 | 20230726 | 093900 | 443359725 | 3690 | 3690 | 3710 | 3690 | 515 |
| 637 | 20230726 | 093800 | 441458465 | 3710 | 3700 | 3710 | 3685 | 476 |
| 638 | 20230726 | 093700 | 439703030 | 3700 | 3700 | 3700 | 3700 | 3416 |
| 639 | 20230726 | 093600 | 427063830 | 3685 | 3685 | 3700 | 3680 | 1568 |
| 640 | 20230726 | 093500 | 421278265 | 3690 | 3685 | 3690 | 3680 | 1811 |
| 641 | 20230726 | 093400 | 414603945 | 3690 | 3700 | 3700 | 3690 | 406 |
| 642 | 20230726 | 093300 | 413103305 | 3700 | 3705 | 3705 | 3700 | 223 |
| 643 | 20230726 | 093200 | 412277100 | 3705 | 3670 | 3705 | 3670 | 1116 |
| 644 | 20230726 | 093100 | 408173525 | 3670 | 3680 | 3680 | 3670 | 977 |
| 645 | 20230726 | 093000 | 404579865 | 3665 | 3665 | 3665 | 3660 | 2492 |
| 646 | 20230726 | 092900 | 395447185 | 3655 | 3690 | 3690 | 3655 | 23 |
| 647 | 20230726 | 092800 | 395362770 | 3680 | 3670 | 3690 | 3655 | 2887 |
| 648 | 20230726 | 092700 | 384755515 | 3670 | 3665 | 3670 | 3665 | 138 |
| 649 | 20230726 | 092600 | 384249645 | 3645 | 3650 | 3675 | 3645 | 6537 |
| 650 | 20230726 | 092500 | 360403825 | 3675 | 3660 | 3675 | 3650 | 1516 |
| 651 | 20230726 | 092400 | 354855125 | 3660 | 3660 | 3660 | 3650 | 7625 |
| 652 | 20230726 | 092300 | 326992625 | 3665 | 3685 | 3685 | 3665 | 2230 |
| 653 | 20230726 | 092200 | 318814650 | 3670 | 3690 | 3690 | 3670 | 10532 |
| 654 | 20230726 | 092100 | 280123995 | 3680 | 3690 | 3690 | 3680 | 1101 |
| 655 | 20230726 | 092000 | 276065405 | 3700 | 3695 | 3700 | 3690 | 606 |
| 656 | 20230726 | 091900 | 273828590 | 3700 | 3710 | 3710 | 3700 | 975 |
| 657 | 20230726 | 091800 | 270212890 | 3710 | 3700 | 3710 | 3700 | 1008 |
| 658 | 20230726 | 091700 | 266473240 | 3700 | 3710 | 3710 | 3700 | 1327 |
| 659 | 20230726 | 091600 | 261550520 | 3710 | 3700 | 3710 | 3675 | 3934 |
| 660 | 20230726 | 091500 | 246993350 | 3700 | 3715 | 3715 | 3700 | 629 |
| 661 | 20230726 | 091400 | 244658020 | 3715 | 3730 | 3730 | 3715 | 2773 |
| 662 | 20230726 | 091300 | 234331005 | 3730 | 3735 | 3740 | 3730 | 104 |
| 663 | 20230726 | 091200 | 233943055 | 3735 | 3665 | 3735 | 3665 | 3164 |
| 664 | 20230726 | 091100 | 222185275 | 3665 | 3660 | 3715 | 3660 | 2106 |
| 665 | 20230726 | 091000 | 214445740 | 3715 | 3675 | 3715 | 3655 | 3569 |
| 666 | 20230726 | 090900 | 201311970 | 3675 | 3670 | 3705 | 3660 | 3899 |
| 667 | 20230726 | 090800 | 186957350 | 3670 | 3655 | 3675 | 3650 | 3933 |
| 668 | 20230726 | 090700 | 172569980 | 3660 | 3670 | 3675 | 3655 | 12029 |
| 669 | 20230726 | 090600 | 128455490 | 3675 | 3690 | 3695 | 3675 | 5413 |
| 670 | 20230726 | 090500 | 108530250 | 3690 | 3695 | 3700 | 3690 | 735 |
| 671 | 20230726 | 090400 | 105814145 | 3695 | 3690 | 3705 | 3680 | 2536 |
| 672 | 20230726 | 090300 | 96465385 | 3700 | 3715 | 3715 | 3690 | 5105 |
| 673 | 20230726 | 090200 | 77568555 | 3715 | 3745 | 3745 | 3710 | 12534 |
| 674 | 20230726 | 090100 | 30781680 | 3750 | 3750 | 3760 | 3745 | 3311 |
| 675 | 20230726 | 090000 | 18368520 | 3745 | 3740 | 3750 | 3740 | 4908 |