33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 200900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 5002 |
| 3 | 20230726 | 200800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230726 | 200700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230726 | 200600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230726 | 200500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230726 | 200400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230726 | 200300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230726 | 200200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230726 | 200100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230726 | 200000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230726 | 195900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230726 | 195800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230726 | 195700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230726 | 195600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230726 | 195500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230726 | 195400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230726 | 195300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230726 | 195200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230726 | 195100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230726 | 195000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230726 | 194900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230726 | 194800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230726 | 194700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230726 | 194600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230726 | 194500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230726 | 194400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230726 | 194300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230726 | 194200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230726 | 194100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230726 | 194000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230726 | 193900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 5002 |
| 33 | 20230726 | 193800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230726 | 193700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230726 | 193600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230726 | 193500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230726 | 193400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230726 | 193300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230726 | 193200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230726 | 193100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230726 | 193000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230726 | 192900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230726 | 192800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230726 | 192700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230726 | 192600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230726 | 192500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230726 | 192400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230726 | 192300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230726 | 192200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230726 | 192100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230726 | 192000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230726 | 191900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230726 | 191800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230726 | 191700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230726 | 191600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230726 | 191500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230726 | 191400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230726 | 191300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230726 | 191200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230726 | 191100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230726 | 191000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230726 | 190900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 5002 |
| 63 | 20230726 | 190800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230726 | 190700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230726 | 190600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230726 | 190500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230726 | 190400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230726 | 190300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230726 | 190200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230726 | 190100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230726 | 190000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230726 | 185900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230726 | 185800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230726 | 185700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230726 | 185600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230726 | 185500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230726 | 185400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230726 | 185300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230726 | 185200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230726 | 185100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230726 | 185000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230726 | 184900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230726 | 184800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230726 | 184700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230726 | 184600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230726 | 184500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230726 | 184400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230726 | 184300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230726 | 184200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230726 | 184100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230726 | 184000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230726 | 183900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 5002 |
| 93 | 20230726 | 183800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230726 | 183700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230726 | 183600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230726 | 183500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230726 | 183400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230726 | 183300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230726 | 183200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230726 | 183100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230726 | 183000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230726 | 182900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230726 | 182800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230726 | 182700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230726 | 182600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230726 | 182500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230726 | 182400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230726 | 182300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230726 | 182200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230726 | 182100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230726 | 182000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230726 | 181900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230726 | 181800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230726 | 181700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230726 | 181600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230726 | 181500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230726 | 181400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230726 | 181300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230726 | 181200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230726 | 181100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230726 | 181000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230726 | 180900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 5002 |
| 123 | 20230726 | 180800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230726 | 180700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230726 | 180600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230726 | 180500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230726 | 180400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230726 | 180300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230726 | 180200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230726 | 180100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230726 | 180000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230726 | 175900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230726 | 175800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230726 | 175700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230726 | 175600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230726 | 175500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230726 | 175400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230726 | 175300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230726 | 175200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230726 | 175100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230726 | 175000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230726 | 174900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230726 | 174800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230726 | 174700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230726 | 174600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230726 | 174500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230726 | 174400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230726 | 174300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230726 | 174200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230726 | 174100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230726 | 174000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230726 | 173900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 5002 |
| 153 | 20230726 | 173800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230726 | 173700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230726 | 173600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230726 | 173500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230726 | 173400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230726 | 173300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230726 | 173200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230726 | 173100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230726 | 173000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230726 | 172900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230726 | 172800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230726 | 172700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230726 | 172600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230726 | 172500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230726 | 172400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230726 | 172300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230726 | 172200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230726 | 172100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230726 | 172000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230726 | 171900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230726 | 171800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230726 | 171700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230726 | 171600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230726 | 171500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230726 | 171400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230726 | 171300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230726 | 171200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230726 | 171100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230726 | 171000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230726 | 170900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 5002 |
| 183 | 20230726 | 170800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230726 | 170700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230726 | 170600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20230726 | 170500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20230726 | 170400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20230726 | 170300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20230726 | 170200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20230726 | 170100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20230726 | 170000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20230726 | 165900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20230726 | 165800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20230726 | 165700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20230726 | 165600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20230726 | 165500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20230726 | 165400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20230726 | 165300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20230726 | 165200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20230726 | 165100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20230726 | 165000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20230726 | 164900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20230726 | 164800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20230726 | 164700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20230726 | 164600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20230726 | 164500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20230726 | 164400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20230726 | 164300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20230726 | 164200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20230726 | 164100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20230726 | 164000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20230726 | 163900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 5002 |
| 213 | 20230726 | 163800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20230726 | 163700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20230726 | 163600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20230726 | 163500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20230726 | 163400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20230726 | 163300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20230726 | 163200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20230726 | 163100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20230726 | 163000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20230726 | 162900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20230726 | 162800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20230726 | 162700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20230726 | 162600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20230726 | 162500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20230726 | 162400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20230726 | 162300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20230726 | 162200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20230726 | 162100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20230726 | 162000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20230726 | 161900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20230726 | 161800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20230726 | 161700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20230726 | 161600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20230726 | 161500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 237 | 20230726 | 161400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 238 | 20230726 | 161300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 239 | 20230726 | 161200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 240 | 20230726 | 161100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 241 | 20230726 | 161000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 242 | 20230726 | 160900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 5002 |
| 243 | 20230726 | 160800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 244 | 20230726 | 160700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 245 | 20230726 | 160600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 246 | 20230726 | 160500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 247 | 20230726 | 160400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 248 | 20230726 | 160300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 249 | 20230726 | 160200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 250 | 20230726 | 160100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 251 | 20230726 | 160000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 252 | 20230726 | 155900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 253 | 20230726 | 155800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 254 | 20230726 | 155700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 255 | 20230726 | 155600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 256 | 20230726 | 155500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 257 | 20230726 | 155400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 258 | 20230726 | 155300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 259 | 20230726 | 155200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 260 | 20230726 | 155100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 261 | 20230726 | 155000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 262 | 20230726 | 154900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 263 | 20230726 | 154800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 264 | 20230726 | 154700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 265 | 20230726 | 154600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 266 | 20230726 | 154500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 267 | 20230726 | 154400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 268 | 20230726 | 154300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 269 | 20230726 | 154200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 270 | 20230726 | 154100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 271 | 20230726 | 154000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 272 | 20230726 | 153900 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 5002 |
| 273 | 20230726 | 153800 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 274 | 20230726 | 153700 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 275 | 20230726 | 153600 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 276 | 20230726 | 153500 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 277 | 20230726 | 153400 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 278 | 20230726 | 153300 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 279 | 20230726 | 153200 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 280 | 20230726 | 153100 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 0 |
| 281 | 20230726 | 153000 | 1586673395 | 3645 | 3645 | 3645 | 3645 | 5002 |
| 282 | 20230726 | 152900 | 1568441105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 283 | 20230726 | 152800 | 1568441105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 284 | 20230726 | 152700 | 1568441105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 285 | 20230726 | 152600 | 1568441105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 286 | 20230726 | 152500 | 1568441105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 287 | 20230726 | 152400 | 1568441105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 288 | 20230726 | 152300 | 1568441105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 289 | 20230726 | 152200 | 1568441105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 290 | 20230726 | 152100 | 1568441105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 291 | 20230726 | 152000 | 1568441105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 292 | 20230726 | 151900 | 1568441105 | 3675 | 3675 | 3675 | 3670 | 1282 |
| 293 | 20230726 | 151800 | 1563734280 | 3665 | 3665 | 3665 | 3665 | 1824 |
| 294 | 20230726 | 151700 | 1557049320 | 3665 | 3665 | 3665 | 3665 | 369 |
| 295 | 20230726 | 151600 | 1555696935 | 3645 | 3665 | 3665 | 3645 | 553 |
| 296 | 20230726 | 151500 | 1553680190 | 3660 | 3660 | 3660 | 3660 | 57 |
| 297 | 20230726 | 151400 | 1553471570 | 3640 | 3660 | 3660 | 3640 | 2069 |
| 298 | 20230726 | 151300 | 1545934010 | 3660 | 3660 | 3660 | 3660 | 193 |
| 299 | 20230726 | 151200 | 1545227630 | 3640 | 3640 | 3640 | 3640 | 20 |
| 300 | 20230726 | 151100 | 1545154830 | 3640 | 3640 | 3640 | 3640 | 224 |
| 301 | 20230726 | 151000 | 1544339470 | 3640 | 3650 | 3650 | 3640 | 1012 |
| 302 | 20230726 | 150900 | 1540653155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 303 | 20230726 | 150800 | 1540653155 | 3675 | 3660 | 3675 | 3660 | 518 |
| 304 | 20230726 | 150700 | 1538757260 | 3675 | 3665 | 3675 | 3660 | 611 |
| 305 | 20230726 | 150600 | 1536520620 | 3665 | 3670 | 3670 | 3665 | 215 |
| 306 | 20230726 | 150500 | 1535731820 | 3670 | 3670 | 3670 | 3670 | 108 |
| 307 | 20230726 | 150400 | 1535335460 | 3670 | 3670 | 3670 | 3670 | 108 |
| 308 | 20230726 | 150300 | 1534939100 | 3670 | 3670 | 3670 | 3670 | 374 |
| 309 | 20230726 | 150200 | 1533566520 | 3670 | 3670 | 3670 | 3670 | 1571 |
| 310 | 20230726 | 150100 | 1527800950 | 3670 | 3655 | 3670 | 3655 | 176 |
| 311 | 20230726 | 150000 | 1527157280 | 3655 | 3650 | 3655 | 3650 | 476 |
| 312 | 20230726 | 145900 | 1525419070 | 3650 | 3655 | 3655 | 3650 | 96 |
| 313 | 20230726 | 145800 | 1525068385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 314 | 20230726 | 145700 | 1525068385 | 3655 | 3645 | 3655 | 3635 | 2306 |
| 315 | 20230726 | 145600 | 1516674215 | 3645 | 3655 | 3655 | 3645 | 277 |
| 316 | 20230726 | 145500 | 1515663750 | 3655 | 3655 | 3655 | 3655 | 108 |
| 317 | 20230726 | 145400 | 1515269010 | 3650 | 3670 | 3670 | 3650 | 402 |
| 318 | 20230726 | 145300 | 1513794110 | 3645 | 3645 | 3645 | 3645 | 3 |
| 319 | 20230726 | 145200 | 1513783175 | 3645 | 3670 | 3670 | 3645 | 135 |
| 320 | 20230726 | 145100 | 1513288350 | 3645 | 3670 | 3670 | 3645 | 108 |
| 321 | 20230726 | 145000 | 1512893015 | 3670 | 3670 | 3670 | 3670 | 53 |
| 322 | 20230726 | 144900 | 1512698505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 323 | 20230726 | 144800 | 1512698505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 324 | 20230726 | 144700 | 1512698505 | 3670 | 3670 | 3670 | 3670 | 2 |
| 325 | 20230726 | 144600 | 1512691165 | 3640 | 3655 | 3655 | 3640 | 1000 |
| 326 | 20230726 | 144500 | 1509046075 | 3670 | 3655 | 3670 | 3655 | 320 |
| 327 | 20230726 | 144400 | 1507876175 | 3660 | 3655 | 3660 | 3655 | 7 |
| 328 | 20230726 | 144300 | 1507850575 | 3650 | 3650 | 3650 | 3650 | 0 |
| 329 | 20230726 | 144200 | 1507850575 | 3650 | 3660 | 3660 | 3650 | 242 |
| 330 | 20230726 | 144100 | 1506967065 | 3655 | 3660 | 3660 | 3650 | 999 |
| 331 | 20230726 | 144000 | 1503317985 | 3660 | 3660 | 3660 | 3660 | 11 |
| 332 | 20230726 | 143900 | 1503277725 | 3655 | 3665 | 3665 | 3655 | 1200 |
| 333 | 20230726 | 143800 | 1498888365 | 3670 | 3670 | 3670 | 3670 | 159 |
| 334 | 20230726 | 143700 | 1498304835 | 3680 | 3680 | 3680 | 3680 | 20 |
| 335 | 20230726 | 143600 | 1498231235 | 3680 | 3680 | 3680 | 3680 | 1066 |
| 336 | 20230726 | 143500 | 1494308355 | 3680 | 3680 | 3680 | 3680 | 0 |
| 337 | 20230726 | 143400 | 1494308355 | 3680 | 3680 | 3680 | 3680 | 90 |
| 338 | 20230726 | 143300 | 1493977155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 339 | 20230726 | 143200 | 1493977155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 340 | 20230726 | 143100 | 1493977155 | 3675 | 3675 | 3675 | 3675 | 1014 |
| 341 | 20230726 | 143000 | 1490250705 | 3680 | 3675 | 3680 | 3675 | 247 |
| 342 | 20230726 | 142900 | 1489342875 | 3675 | 3660 | 3675 | 3660 | 5294 |
| 343 | 20230726 | 142800 | 1469940725 | 3660 | 3660 | 3660 | 3660 | 54 |
| 344 | 20230726 | 142700 | 1469743085 | 3660 | 3660 | 3660 | 3660 | 82 |
| 345 | 20230726 | 142600 | 1469442965 | 3660 | 3660 | 3660 | 3660 | 53 |
| 346 | 20230726 | 142500 | 1469248985 | 3655 | 3655 | 3655 | 3655 | 1 |
| 347 | 20230726 | 142400 | 1469245330 | 3645 | 3650 | 3650 | 3645 | 289 |
| 348 | 20230726 | 142300 | 1468191475 | 3650 | 3650 | 3650 | 3650 | 33 |
| 349 | 20230726 | 142200 | 1468071025 | 3650 | 3650 | 3650 | 3650 | 2251 |
| 350 | 20230726 | 142100 | 1459854875 | 3665 | 3665 | 3665 | 3665 | 11 |
| 351 | 20230726 | 142000 | 1459814560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 352 | 20230726 | 141900 | 1459814560 | 3665 | 3665 | 3665 | 3665 | 1 |
| 353 | 20230726 | 141800 | 1459810895 | 3650 | 3650 | 3650 | 3650 | 0 |
| 354 | 20230726 | 141700 | 1459810895 | 3650 | 3650 | 3650 | 3650 | 83 |
| 355 | 20230726 | 141600 | 1459507945 | 3645 | 3635 | 3645 | 3635 | 2110 |
| 356 | 20230726 | 141500 | 1451832140 | 3625 | 3625 | 3630 | 3625 | 148 |
| 357 | 20230726 | 141400 | 1451294920 | 3630 | 3635 | 3635 | 3630 | 1404 |
| 358 | 20230726 | 141300 | 1446197995 | 3635 | 3635 | 3635 | 3635 | 20 |
| 359 | 20230726 | 141200 | 1446125295 | 3630 | 3630 | 3630 | 3630 | 0 |
| 360 | 20230726 | 141100 | 1446125295 | 3630 | 3630 | 3630 | 3630 | 0 |
| 361 | 20230726 | 141000 | 1446125295 | 3630 | 3630 | 3630 | 3630 | 139 |
| 362 | 20230726 | 140900 | 1445620725 | 3625 | 3625 | 3625 | 3625 | 0 |
| 363 | 20230726 | 140800 | 1445620725 | 3625 | 3625 | 3625 | 3625 | 0 |
| 364 | 20230726 | 140700 | 1445620725 | 3625 | 3630 | 3630 | 3625 | 939 |
| 365 | 20230726 | 140600 | 1442216845 | 3630 | 3630 | 3630 | 3630 | 0 |
| 366 | 20230726 | 140500 | 1442216845 | 3630 | 3635 | 3635 | 3630 | 1012 |
| 367 | 20230726 | 140400 | 1438540785 | 3650 | 3650 | 3650 | 3650 | 19 |
| 368 | 20230726 | 140300 | 1438471435 | 3630 | 3630 | 3630 | 3630 | 1 |
| 369 | 20230726 | 140200 | 1438467805 | 3640 | 3640 | 3640 | 3640 | 267 |
| 370 | 20230726 | 140100 | 1437495925 | 3640 | 3640 | 3640 | 3640 | 0 |
| 371 | 20230726 | 140000 | 1437495925 | 3640 | 3640 | 3640 | 3640 | 6 |
| 372 | 20230726 | 135900 | 1437474085 | 3625 | 3630 | 3635 | 3625 | 2702 |
| 373 | 20230726 | 135800 | 1427677065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 374 | 20230726 | 135700 | 1427677065 | 3625 | 3625 | 3625 | 3625 | 20 |
| 375 | 20230726 | 135600 | 1427604565 | 3620 | 3625 | 3625 | 3620 | 2264 |
| 376 | 20230726 | 135500 | 1419406540 | 3630 | 3630 | 3630 | 3630 | 471 |
| 377 | 20230726 | 135400 | 1417696810 | 3630 | 3630 | 3630 | 3630 | 0 |
| 378 | 20230726 | 135300 | 1417696810 | 3630 | 3635 | 3635 | 3630 | 3758 |
| 379 | 20230726 | 135200 | 1404045770 | 3640 | 3640 | 3640 | 3640 | 50 |
| 380 | 20230726 | 135100 | 1403863770 | 3640 | 3640 | 3640 | 3640 | 0 |
| 381 | 20230726 | 135000 | 1403863770 | 3640 | 3645 | 3645 | 3640 | 815 |
| 382 | 20230726 | 134900 | 1400896990 | 3650 | 3655 | 3655 | 3650 | 2319 |
| 383 | 20230726 | 134800 | 1392430800 | 3660 | 3660 | 3660 | 3660 | 0 |
| 384 | 20230726 | 134700 | 1392430800 | 3660 | 3660 | 3660 | 3660 | 772 |
| 385 | 20230726 | 134600 | 1389605280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 386 | 20230726 | 134500 | 1389605280 | 3660 | 3665 | 3665 | 3660 | 835 |
| 387 | 20230726 | 134400 | 1386546470 | 3665 | 3675 | 3675 | 3665 | 8 |
| 388 | 20230726 | 134300 | 1386517140 | 3665 | 3670 | 3670 | 3665 | 154 |
| 389 | 20230726 | 134200 | 1385952410 | 3665 | 3665 | 3665 | 3665 | 100 |
| 390 | 20230726 | 134100 | 1385585910 | 3665 | 3670 | 3670 | 3665 | 1224 |
| 391 | 20230726 | 134000 | 1381096945 | 3680 | 3700 | 3700 | 3680 | 1425 |
| 392 | 20230726 | 133900 | 1375824895 | 3700 | 3700 | 3700 | 3700 | 0 |
| 393 | 20230726 | 133800 | 1375824895 | 3700 | 3680 | 3700 | 3680 | 4024 |
| 394 | 20230726 | 133700 | 1360985765 | 3680 | 3680 | 3680 | 3680 | 0 |
| 395 | 20230726 | 133600 | 1360985765 | 3680 | 3650 | 3680 | 3650 | 464 |
| 396 | 20230726 | 133500 | 1359292105 | 3650 | 3665 | 3680 | 3650 | 3014 |
| 397 | 20230726 | 133400 | 1348261015 | 3650 | 3650 | 3650 | 3650 | 250 |
| 398 | 20230726 | 133300 | 1347348515 | 3650 | 3650 | 3650 | 3650 | 2010 |
| 399 | 20230726 | 133200 | 1340012015 | 3650 | 3650 | 3650 | 3650 | 1405 |
| 400 | 20230726 | 133100 | 1334883765 | 3650 | 3650 | 3650 | 3650 | 60 |
| 401 | 20230726 | 133000 | 1334664765 | 3650 | 3650 | 3650 | 3650 | 300 |
| 402 | 20230726 | 132900 | 1333569765 | 3645 | 3650 | 3650 | 3645 | 1412 |
| 403 | 20230726 | 132800 | 1328416525 | 3665 | 3665 | 3665 | 3665 | 4 |
| 404 | 20230726 | 132700 | 1328401865 | 3670 | 3665 | 3670 | 3665 | 100 |
| 405 | 20230726 | 132600 | 1328035225 | 3665 | 3670 | 3670 | 3665 | 99 |
| 406 | 20230726 | 132500 | 1327671905 | 3670 | 3670 | 3670 | 3670 | 3 |
| 407 | 20230726 | 132400 | 1327660895 | 3665 | 3650 | 3665 | 3650 | 3701 |
| 408 | 20230726 | 132300 | 1314097480 | 3645 | 3650 | 3650 | 3645 | 656 |
| 409 | 20230726 | 132200 | 1311703365 | 3650 | 3650 | 3650 | 3650 | 150 |
| 410 | 20230726 | 132100 | 1311155865 | 3665 | 3650 | 3665 | 3650 | 167 |
| 411 | 20230726 | 132000 | 1310543855 | 3640 | 3640 | 3640 | 3640 | 0 |
| 412 | 20230726 | 131900 | 1310543855 | 3640 | 3645 | 3655 | 3635 | 1407 |
| 413 | 20230726 | 131800 | 1305413730 | 3640 | 3640 | 3640 | 3630 | 514 |
| 414 | 20230726 | 131700 | 1303545070 | 3635 | 3640 | 3640 | 3635 | 300 |
| 415 | 20230726 | 131600 | 1302453420 | 3630 | 3630 | 3630 | 3630 | 0 |
| 416 | 20230726 | 131500 | 1302453420 | 3630 | 3630 | 3630 | 3630 | 10 |
| 417 | 20230726 | 131400 | 1302417120 | 3625 | 3635 | 3635 | 3625 | 14656 |
| 418 | 20230726 | 131300 | 1249219000 | 3635 | 3640 | 3645 | 3635 | 6255 |
| 419 | 20230726 | 131200 | 1226444260 | 3645 | 3645 | 3645 | 3645 | 926 |
| 420 | 20230726 | 131100 | 1223068990 | 3645 | 3645 | 3645 | 3645 | 0 |
| 421 | 20230726 | 131000 | 1223068990 | 3645 | 3645 | 3645 | 3645 | 40 |
| 422 | 20230726 | 130900 | 1222923190 | 3640 | 3640 | 3640 | 3640 | 457 |
| 423 | 20230726 | 130800 | 1221259710 | 3640 | 3640 | 3645 | 3640 | 25 |
| 424 | 20230726 | 130700 | 1221168695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 425 | 20230726 | 130600 | 1221168695 | 3640 | 3640 | 3640 | 3640 | 988 |
| 426 | 20230726 | 130500 | 1217572375 | 3645 | 3645 | 3645 | 3645 | 1561 |
| 427 | 20230726 | 130400 | 1211882530 | 3645 | 3645 | 3645 | 3645 | 50 |
| 428 | 20230726 | 130300 | 1211700280 | 3650 | 3650 | 3650 | 3650 | 2 |
| 429 | 20230726 | 130200 | 1211692980 | 3650 | 3665 | 3665 | 3650 | 343 |
| 430 | 20230726 | 130100 | 1210440895 | 3650 | 3650 | 3650 | 3650 | 166 |
| 431 | 20230726 | 130000 | 1209834995 | 3650 | 3650 | 3650 | 3650 | 970 |
| 432 | 20230726 | 125900 | 1206294495 | 3650 | 3655 | 3655 | 3650 | 1039 |
| 433 | 20230726 | 125800 | 1202499295 | 3655 | 3655 | 3655 | 3655 | 186 |
| 434 | 20230726 | 125700 | 1201819465 | 3655 | 3660 | 3660 | 3655 | 856 |
| 435 | 20230726 | 125600 | 1198689385 | 3660 | 3660 | 3665 | 3660 | 4004 |
| 436 | 20230726 | 125500 | 1184034725 | 3660 | 3655 | 3660 | 3655 | 207 |
| 437 | 20230726 | 125400 | 1183278105 | 3655 | 3660 | 3660 | 3655 | 937 |
| 438 | 20230726 | 125300 | 1179849660 | 3660 | 3660 | 3660 | 3655 | 53 |
| 439 | 20230726 | 125200 | 1179655920 | 3660 | 3660 | 3660 | 3660 | 952 |
| 440 | 20230726 | 125100 | 1176171600 | 3660 | 3655 | 3660 | 3655 | 1012 |
| 441 | 20230726 | 125000 | 1172472665 | 3655 | 3650 | 3655 | 3650 | 701 |
| 442 | 20230726 | 124900 | 1169914010 | 3655 | 3655 | 3655 | 3655 | 15 |
| 443 | 20230726 | 124800 | 1169859185 | 3655 | 3655 | 3655 | 3655 | 50 |
| 444 | 20230726 | 124700 | 1169676435 | 3650 | 3655 | 3655 | 3650 | 452 |
| 445 | 20230726 | 124600 | 1168026625 | 3655 | 3655 | 3655 | 3655 | 5 |
| 446 | 20230726 | 124500 | 1168008350 | 3655 | 3655 | 3655 | 3655 | 971 |
| 447 | 20230726 | 124400 | 1164459345 | 3660 | 3655 | 3660 | 3655 | 546 |
| 448 | 20230726 | 124300 | 1162463710 | 3660 | 3655 | 3660 | 3655 | 121 |
| 449 | 20230726 | 124200 | 1162021450 | 3660 | 3660 | 3690 | 3660 | 3002 |
| 450 | 20230726 | 124100 | 1150987995 | 3660 | 3680 | 3680 | 3660 | 3564 |
| 451 | 20230726 | 124000 | 1137943635 | 3660 | 3660 | 3660 | 3660 | 3087 |
| 452 | 20230726 | 123900 | 1126645215 | 3660 | 3660 | 3660 | 3660 | 134 |
| 453 | 20230726 | 123800 | 1126154775 | 3660 | 3660 | 3660 | 3660 | 2905 |
| 454 | 20230726 | 123700 | 1115522475 | 3660 | 3670 | 3670 | 3660 | 3010 |
| 455 | 20230726 | 123600 | 1104505860 | 3660 | 3660 | 3660 | 3660 | 2395 |
| 456 | 20230726 | 123500 | 1095740160 | 3660 | 3675 | 3675 | 3660 | 6066 |
| 457 | 20230726 | 123400 | 1073520005 | 3670 | 3670 | 3670 | 3670 | 2008 |
| 458 | 20230726 | 123300 | 1066150645 | 3670 | 3675 | 3675 | 3665 | 5308 |
| 459 | 20230726 | 123200 | 1046670140 | 3670 | 3670 | 3670 | 3670 | 668 |
| 460 | 20230726 | 123100 | 1044218580 | 3685 | 3680 | 3685 | 3675 | 1054 |
| 461 | 20230726 | 123000 | 1040336115 | 3680 | 3680 | 3680 | 3680 | 20 |
| 462 | 20230726 | 122900 | 1040262515 | 3680 | 3680 | 3680 | 3680 | 2 |
| 463 | 20230726 | 122800 | 1040255155 | 3680 | 3675 | 3680 | 3675 | 917 |
| 464 | 20230726 | 122700 | 1036885140 | 3675 | 3675 | 3675 | 3675 | 1850 |
| 465 | 20230726 | 122600 | 1030086390 | 3675 | 3680 | 3680 | 3675 | 101 |
| 466 | 20230726 | 122500 | 1029715210 | 3675 | 3680 | 3680 | 3675 | 260 |
| 467 | 20230726 | 122400 | 1028759610 | 3680 | 3680 | 3680 | 3680 | 5 |
| 468 | 20230726 | 122300 | 1028741210 | 3680 | 3680 | 3680 | 3680 | 0 |
| 469 | 20230726 | 122200 | 1028741210 | 3680 | 3680 | 3680 | 3680 | 0 |
| 470 | 20230726 | 122100 | 1028741210 | 3680 | 3680 | 3680 | 3680 | 10 |
| 471 | 20230726 | 122000 | 1028704410 | 3680 | 3680 | 3680 | 3680 | 1574 |
| 472 | 20230726 | 121900 | 1022912090 | 3680 | 3675 | 3680 | 3675 | 210 |
| 473 | 20230726 | 121800 | 1022139940 | 3670 | 3670 | 3670 | 3670 | 300 |
| 474 | 20230726 | 121700 | 1021038940 | 3675 | 3680 | 3680 | 3675 | 1470 |
| 475 | 20230726 | 121600 | 1015634190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 476 | 20230726 | 121500 | 1015634190 | 3680 | 3685 | 3685 | 3680 | 2580 |
| 477 | 20230726 | 121400 | 1006139290 | 3685 | 3685 | 3685 | 3685 | 2117 |
| 478 | 20230726 | 121300 | 998338145 | 3700 | 3695 | 3700 | 3695 | 61 |
| 479 | 20230726 | 121200 | 998112740 | 3700 | 3700 | 3700 | 3700 | 0 |
| 480 | 20230726 | 121100 | 998112740 | 3700 | 3695 | 3700 | 3680 | 1605 |
| 481 | 20230726 | 121000 | 992202095 | 3700 | 3690 | 3700 | 3685 | 1025 |
| 482 | 20230726 | 120900 | 988419580 | 3710 | 3710 | 3710 | 3710 | 6 |
| 483 | 20230726 | 120800 | 988397320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 484 | 20230726 | 120700 | 988397320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 485 | 20230726 | 120600 | 988397320 | 3715 | 3710 | 3715 | 3710 | 1020 |
| 486 | 20230726 | 120500 | 984612000 | 3700 | 3695 | 3700 | 3695 | 1300 |
| 487 | 20230726 | 120400 | 979808000 | 3690 | 3695 | 3695 | 3690 | 39 |
| 488 | 20230726 | 120300 | 979664085 | 3695 | 3695 | 3695 | 3695 | 0 |
| 489 | 20230726 | 120200 | 979664085 | 3695 | 3700 | 3700 | 3695 | 53 |
| 490 | 20230726 | 120100 | 979467990 | 3700 | 3700 | 3700 | 3700 | 50 |
| 491 | 20230726 | 120000 | 979282990 | 3700 | 3695 | 3700 | 3695 | 21 |
| 492 | 20230726 | 115900 | 979205390 | 3690 | 3690 | 3690 | 3690 | 0 |
| 493 | 20230726 | 115800 | 979205390 | 3690 | 3690 | 3690 | 3690 | 0 |
| 494 | 20230726 | 115700 | 979205390 | 3690 | 3690 | 3690 | 3690 | 1 |
| 495 | 20230726 | 115600 | 979201700 | 3690 | 3690 | 3690 | 3690 | 238 |
| 496 | 20230726 | 115500 | 978323480 | 3700 | 3700 | 3700 | 3700 | 1 |
| 497 | 20230726 | 115400 | 978319780 | 3700 | 3695 | 3700 | 3695 | 39 |
| 498 | 20230726 | 115300 | 978175670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 499 | 20230726 | 115200 | 978175670 | 3700 | 3700 | 3700 | 3700 | 5 |
| 500 | 20230726 | 115100 | 978157170 | 3700 | 3700 | 3700 | 3695 | 163 |
| 501 | 20230726 | 115000 | 977554855 | 3700 | 3700 | 3700 | 3700 | 0 |
| 502 | 20230726 | 114900 | 977554855 | 3700 | 3700 | 3700 | 3700 | 1 |
| 503 | 20230726 | 114800 | 977551155 | 3695 | 3695 | 3695 | 3695 | 132 |
| 504 | 20230726 | 114700 | 977063415 | 3700 | 3700 | 3700 | 3700 | 4 |
| 505 | 20230726 | 114600 | 977048615 | 3700 | 3700 | 3700 | 3700 | 0 |
| 506 | 20230726 | 114500 | 977048615 | 3700 | 3710 | 3710 | 3700 | 105 |
| 507 | 20230726 | 114400 | 976660065 | 3715 | 3715 | 3715 | 3715 | 0 |
| 508 | 20230726 | 114300 | 976660065 | 3715 | 3695 | 3715 | 3695 | 367 |
| 509 | 20230726 | 114200 | 975303980 | 3720 | 3720 | 3720 | 3720 | 14 |
| 510 | 20230726 | 114100 | 975251900 | 3720 | 3720 | 3720 | 3695 | 695 |
| 511 | 20230726 | 114000 | 972682000 | 3695 | 3715 | 3725 | 3695 | 115 |
| 512 | 20230726 | 113900 | 972256190 | 3715 | 3710 | 3715 | 3710 | 43 |
| 513 | 20230726 | 113800 | 972096450 | 3715 | 3715 | 3715 | 3715 | 210 |
| 514 | 20230726 | 113700 | 971316300 | 3705 | 3700 | 3705 | 3700 | 134 |
| 515 | 20230726 | 113600 | 970820165 | 3705 | 3710 | 3710 | 3705 | 233 |
| 516 | 20230726 | 113500 | 969956895 | 3710 | 3680 | 3710 | 3680 | 2939 |
| 517 | 20230726 | 113400 | 959077875 | 3695 | 3680 | 3695 | 3680 | 3869 |
| 518 | 20230726 | 113300 | 944781935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 519 | 20230726 | 113200 | 944781935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 520 | 20230726 | 113100 | 944781935 | 3670 | 3695 | 3695 | 3670 | 3030 |
| 521 | 20230726 | 113000 | 933586835 | 3690 | 3680 | 3690 | 3680 | 3600 |
| 522 | 20230726 | 112900 | 920318835 | 3680 | 3680 | 3680 | 3680 | 20 |
| 523 | 20230726 | 112800 | 920245235 | 3680 | 3690 | 3690 | 3680 | 37 |
| 524 | 20230726 | 112700 | 920109045 | 3690 | 3670 | 3690 | 3670 | 196 |
| 525 | 20230726 | 112600 | 919389325 | 3670 | 3670 | 3670 | 3670 | 0 |
| 526 | 20230726 | 112500 | 919389325 | 3670 | 3670 | 3670 | 3670 | 150 |
| 527 | 20230726 | 112400 | 918838825 | 3690 | 3690 | 3690 | 3690 | 0 |
| 528 | 20230726 | 112300 | 918838825 | 3690 | 3690 | 3690 | 3690 | 1004 |
| 529 | 20230726 | 112200 | 915134065 | 3690 | 3690 | 3690 | 3690 | 0 |
| 530 | 20230726 | 112100 | 915134065 | 3690 | 3685 | 3690 | 3685 | 23 |
| 531 | 20230726 | 112000 | 915049300 | 3680 | 3680 | 3680 | 3680 | 6984 |
| 532 | 20230726 | 111900 | 889348180 | 3680 | 3680 | 3680 | 3680 | 0 |
| 533 | 20230726 | 111800 | 889348180 | 3680 | 3680 | 3680 | 3680 | 391 |
| 534 | 20230726 | 111700 | 887909300 | 3680 | 3660 | 3680 | 3660 | 1046 |
| 535 | 20230726 | 111600 | 884080020 | 3680 | 3660 | 3680 | 3660 | 2392 |
| 536 | 20230726 | 111500 | 875278080 | 3680 | 3680 | 3680 | 3680 | 0 |
| 537 | 20230726 | 111400 | 875278080 | 3680 | 3680 | 3680 | 3680 | 868 |
| 538 | 20230726 | 111300 | 872083840 | 3680 | 3670 | 3680 | 3670 | 97 |
| 539 | 20230726 | 111200 | 871727840 | 3680 | 3675 | 3680 | 3675 | 51 |
| 540 | 20230726 | 111100 | 871540260 | 3680 | 3680 | 3680 | 3680 | 0 |
| 541 | 20230726 | 111000 | 871540260 | 3680 | 3680 | 3680 | 3680 | 0 |
| 542 | 20230726 | 110900 | 871540260 | 3680 | 3670 | 3680 | 3670 | 13 |
| 543 | 20230726 | 110800 | 871492480 | 3670 | 3670 | 3675 | 3670 | 126 |
| 544 | 20230726 | 110700 | 871030035 | 3670 | 3675 | 3675 | 3670 | 35 |
| 545 | 20230726 | 110600 | 870901580 | 3700 | 3700 | 3700 | 3700 | 20 |
| 546 | 20230726 | 110500 | 870827580 | 3700 | 3675 | 3700 | 3675 | 350 |
| 547 | 20230726 | 110400 | 869539195 | 3685 | 3680 | 3685 | 3680 | 7 |
| 548 | 20230726 | 110300 | 869513430 | 3685 | 3675 | 3685 | 3675 | 26 |
| 549 | 20230726 | 110200 | 869417835 | 3670 | 3670 | 3670 | 3670 | 41 |
| 550 | 20230726 | 110100 | 869267365 | 3675 | 3675 | 3675 | 3675 | 640 |
| 551 | 20230726 | 110000 | 866915365 | 3680 | 3680 | 3680 | 3680 | 0 |
| 552 | 20230726 | 105900 | 866915365 | 3680 | 3680 | 3680 | 3680 | 531 |
| 553 | 20230726 | 105800 | 864961285 | 3680 | 3690 | 3690 | 3680 | 1524 |
| 554 | 20230726 | 105700 | 859350755 | 3695 | 3690 | 3695 | 3690 | 3055 |
| 555 | 20230726 | 105600 | 848068300 | 3695 | 3695 | 3695 | 3695 | 25 |
| 556 | 20230726 | 105500 | 847975925 | 3695 | 3690 | 3695 | 3690 | 31 |
| 557 | 20230726 | 105400 | 847861530 | 3695 | 3680 | 3695 | 3680 | 781 |
| 558 | 20230726 | 105300 | 844986235 | 3700 | 3695 | 3700 | 3695 | 135 |
| 559 | 20230726 | 105200 | 844486900 | 3695 | 3695 | 3695 | 3695 | 1 |
| 560 | 20230726 | 105100 | 844483205 | 3665 | 3695 | 3700 | 3665 | 1009 |
| 561 | 20230726 | 105000 | 840751785 | 3660 | 3660 | 3695 | 3660 | 819 |
| 562 | 20230726 | 104900 | 837732510 | 3690 | 3645 | 3690 | 3645 | 504 |
| 563 | 20230726 | 104800 | 835895300 | 3655 | 3645 | 3655 | 3640 | 15476 |
| 564 | 20230726 | 104700 | 779333435 | 3645 | 3650 | 3650 | 3645 | 8 |
| 565 | 20230726 | 104600 | 779304270 | 3655 | 3650 | 3655 | 3630 | 33238 |
| 566 | 20230726 | 104500 | 658382210 | 3655 | 3680 | 3680 | 3655 | 8771 |
| 567 | 20230726 | 104400 | 626319740 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 568 | 20230726 | 104300 | 622639740 | 3680 | 3660 | 3680 | 3660 | 7509 |
| 569 | 20230726 | 104200 | 595156755 | 3680 | 3660 | 3680 | 3660 | 6009 |
| 570 | 20230726 | 104100 | 573163795 | 3680 | 3660 | 3680 | 3660 | 636 |
| 571 | 20230726 | 104000 | 570830505 | 3660 | 3660 | 3660 | 3660 | 1123 |
| 572 | 20230726 | 103900 | 566720325 | 3675 | 3675 | 3675 | 3675 | 30 |
| 573 | 20230726 | 103800 | 566610075 | 3680 | 3660 | 3680 | 3660 | 2892 |
| 574 | 20230726 | 103700 | 556025165 | 3660 | 3660 | 3660 | 3660 | 660 |
| 575 | 20230726 | 103600 | 553609565 | 3660 | 3660 | 3660 | 3660 | 5 |
| 576 | 20230726 | 103500 | 553591265 | 3660 | 3660 | 3660 | 3660 | 200 |
| 577 | 20230726 | 103400 | 552859265 | 3660 | 3680 | 3680 | 3660 | 401 |
| 578 | 20230726 | 103300 | 551390405 | 3670 | 3670 | 3670 | 3670 | 1 |
| 579 | 20230726 | 103200 | 551386735 | 3680 | 3665 | 3680 | 3665 | 121 |
| 580 | 20230726 | 103100 | 550943255 | 3665 | 3680 | 3690 | 3665 | 2147 |
| 581 | 20230726 | 103000 | 543042800 | 3680 | 3655 | 3680 | 3655 | 55 |
| 582 | 20230726 | 102900 | 542840925 | 3655 | 3660 | 3670 | 3655 | 9202 |
| 583 | 20230726 | 102800 | 509170230 | 3660 | 3680 | 3680 | 3660 | 5 |
| 584 | 20230726 | 102700 | 509151890 | 3660 | 3670 | 3670 | 3660 | 1398 |
| 585 | 20230726 | 102600 | 504026440 | 3660 | 3690 | 3690 | 3660 | 3010 |
| 586 | 20230726 | 102500 | 492991535 | 3690 | 3690 | 3690 | 3690 | 11 |
| 587 | 20230726 | 102400 | 492950945 | 3690 | 3680 | 3695 | 3670 | 1862 |
| 588 | 20230726 | 102300 | 486096565 | 3690 | 3690 | 3700 | 3690 | 11 |
| 589 | 20230726 | 102200 | 486055955 | 3690 | 3690 | 3690 | 3690 | 1450 |
| 590 | 20230726 | 102100 | 480705455 | 3690 | 3690 | 3690 | 3690 | 500 |
| 591 | 20230726 | 102000 | 478860455 | 3690 | 3690 | 3690 | 3670 | 1501 |
| 592 | 20230726 | 101900 | 473341765 | 3690 | 3670 | 3690 | 3670 | 982 |
| 593 | 20230726 | 101800 | 469737785 | 3690 | 3690 | 3690 | 3670 | 1224 |
| 594 | 20230726 | 101700 | 465245225 | 3690 | 3690 | 3690 | 3670 | 1783 |
| 595 | 20230726 | 101600 | 458689835 | 3690 | 3690 | 3690 | 3670 | 5111 |
| 596 | 20230726 | 101500 | 439928395 | 3690 | 3690 | 3690 | 3690 | 1 |
| 597 | 20230726 | 101400 | 439924705 | 3690 | 3710 | 3710 | 3690 | 1125 |
| 598 | 20230726 | 101300 | 435773375 | 3710 | 3705 | 3710 | 3690 | 101 |
| 599 | 20230726 | 101200 | 435400620 | 3710 | 3710 | 3710 | 3710 | 0 |
| 600 | 20230726 | 101100 | 435400620 | 3710 | 3675 | 3710 | 3670 | 1416 |
| 601 | 20230726 | 101000 | 430200590 | 3690 | 3695 | 3695 | 3675 | 9004 |
| 602 | 20230726 | 100900 | 397029060 | 3710 | 3710 | 3710 | 3710 | 20 |
| 603 | 20230726 | 100800 | 396954860 | 3710 | 3700 | 3715 | 3695 | 2619 |
| 604 | 20230726 | 100700 | 387277570 | 3700 | 3700 | 3700 | 3700 | 9134 |
| 605 | 20230726 | 100600 | 353481770 | 3705 | 3710 | 3730 | 3705 | 10450 |
| 606 | 20230726 | 100500 | 314741295 | 3710 | 3725 | 3730 | 3710 | 209 |
| 607 | 20230726 | 100400 | 313965160 | 3730 | 3730 | 3730 | 3730 | 111 |
| 608 | 20230726 | 100300 | 313551130 | 3715 | 3730 | 3730 | 3715 | 5003 |
| 609 | 20230726 | 100200 | 294963440 | 3730 | 3715 | 3730 | 3715 | 1416 |
| 610 | 20230726 | 100100 | 289696880 | 3715 | 3720 | 3720 | 3715 | 201 |
| 611 | 20230726 | 100000 | 288949165 | 3720 | 3715 | 3720 | 3715 | 1503 |
| 612 | 20230726 | 095900 | 283365510 | 3720 | 3730 | 3730 | 3720 | 5270 |
| 613 | 20230726 | 095800 | 263760810 | 3730 | 3720 | 3730 | 3720 | 2012 |
| 614 | 20230726 | 095700 | 256276050 | 3720 | 3725 | 3730 | 3720 | 2645 |
| 615 | 20230726 | 095600 | 246423745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 616 | 20230726 | 095500 | 246423745 | 3730 | 3720 | 3730 | 3720 | 925 |
| 617 | 20230726 | 095400 | 242980745 | 3720 | 3725 | 3725 | 3720 | 329 |
| 618 | 20230726 | 095300 | 241756815 | 3725 | 3725 | 3725 | 3725 | 2611 |
| 619 | 20230726 | 095200 | 232030840 | 3730 | 3730 | 3730 | 3720 | 885 |
| 620 | 20230726 | 095100 | 228730790 | 3730 | 3730 | 3730 | 3725 | 261 |
| 621 | 20230726 | 095000 | 227758260 | 3730 | 3725 | 3730 | 3725 | 1393 |
| 622 | 20230726 | 094900 | 222569320 | 3730 | 3730 | 3730 | 3725 | 851 |
| 623 | 20230726 | 094800 | 219398335 | 3730 | 3730 | 3730 | 3730 | 2244 |
| 624 | 20230726 | 094700 | 211028215 | 3745 | 3730 | 3745 | 3730 | 204 |
| 625 | 20230726 | 094600 | 210267235 | 3730 | 3735 | 3735 | 3730 | 500 |
| 626 | 20230726 | 094500 | 208400985 | 3730 | 3745 | 3745 | 3730 | 3001 |
| 627 | 20230726 | 094400 | 197183960 | 3755 | 3755 | 3755 | 3755 | 4 |
| 628 | 20230726 | 094300 | 197168940 | 3740 | 3755 | 3755 | 3740 | 305 |
| 629 | 20230726 | 094200 | 196028165 | 3740 | 3745 | 3755 | 3740 | 115 |
| 630 | 20230726 | 094100 | 195597745 | 3760 | 3760 | 3760 | 3760 | 0 |
| 631 | 20230726 | 094000 | 195597745 | 3760 | 3760 | 3760 | 3740 | 1011 |
| 632 | 20230726 | 093900 | 191806570 | 3755 | 3755 | 3760 | 3755 | 360 |
| 633 | 20230726 | 093800 | 190454670 | 3750 | 3755 | 3755 | 3750 | 522 |
| 634 | 20230726 | 093700 | 188497020 | 3760 | 3760 | 3760 | 3760 | 59 |
| 635 | 20230726 | 093600 | 188275180 | 3760 | 3735 | 3760 | 3735 | 201 |
| 636 | 20230726 | 093500 | 187524420 | 3760 | 3760 | 3760 | 3735 | 327 |
| 637 | 20230726 | 093400 | 186302770 | 3735 | 3760 | 3760 | 3735 | 1529 |
| 638 | 20230726 | 093300 | 180591480 | 3760 | 3745 | 3760 | 3745 | 210 |
| 639 | 20230726 | 093200 | 179804855 | 3740 | 3740 | 3740 | 3735 | 1977 |
| 640 | 20230726 | 093100 | 172411380 | 3740 | 3735 | 3740 | 3735 | 253 |
| 641 | 20230726 | 093000 | 171466410 | 3740 | 3745 | 3745 | 3740 | 61 |
| 642 | 20230726 | 092900 | 171238150 | 3745 | 3745 | 3745 | 3745 | 0 |
| 643 | 20230726 | 092800 | 171238150 | 3745 | 3745 | 3745 | 3745 | 27 |
| 644 | 20230726 | 092700 | 171137035 | 3735 | 3735 | 3735 | 3735 | 30 |
| 645 | 20230726 | 092600 | 171024985 | 3735 | 3735 | 3735 | 3735 | 1830 |
| 646 | 20230726 | 092500 | 164189935 | 3735 | 3735 | 3735 | 3735 | 193 |
| 647 | 20230726 | 092400 | 163469080 | 3735 | 3735 | 3740 | 3730 | 469 |
| 648 | 20230726 | 092300 | 161717665 | 3735 | 3740 | 3740 | 3735 | 272 |
| 649 | 20230726 | 092200 | 160701740 | 3740 | 3735 | 3740 | 3735 | 2025 |
| 650 | 20230726 | 092100 | 153129485 | 3735 | 3735 | 3740 | 3735 | 215 |
| 651 | 20230726 | 092000 | 152326270 | 3735 | 3740 | 3740 | 3735 | 346 |
| 652 | 20230726 | 091900 | 151033810 | 3740 | 3740 | 3740 | 3735 | 9 |
| 653 | 20230726 | 091800 | 151000160 | 3740 | 3740 | 3740 | 3730 | 6280 |
| 654 | 20230726 | 091700 | 127516590 | 3740 | 3730 | 3740 | 3730 | 3388 |
| 655 | 20230726 | 091600 | 114879270 | 3725 | 3725 | 3730 | 3725 | 1601 |
| 656 | 20230726 | 091500 | 108915040 | 3730 | 3735 | 3740 | 3730 | 2243 |
| 657 | 20230726 | 091400 | 100545140 | 3735 | 3740 | 3740 | 3730 | 2000 |
| 658 | 20230726 | 091300 | 93073210 | 3750 | 3750 | 3750 | 3740 | 2069 |
| 659 | 20230726 | 091200 | 85332635 | 3760 | 3770 | 3770 | 3750 | 485 |
| 660 | 20230726 | 091100 | 83510290 | 3770 | 3765 | 3770 | 3760 | 331 |
| 661 | 20230726 | 091000 | 82264400 | 3770 | 3770 | 3770 | 3770 | 420 |
| 662 | 20230726 | 090900 | 80681000 | 3770 | 3775 | 3775 | 3745 | 464 |
| 663 | 20230726 | 090800 | 78943265 | 3745 | 3750 | 3750 | 3745 | 50 |
| 664 | 20230726 | 090700 | 78755965 | 3740 | 3780 | 3780 | 3730 | 4080 |
| 665 | 20230726 | 090600 | 63486595 | 3750 | 3790 | 3790 | 3750 | 2890 |
| 666 | 20230726 | 090500 | 52631070 | 3790 | 3790 | 3790 | 3770 | 1051 |
| 667 | 20230726 | 090400 | 48667780 | 3790 | 3770 | 3790 | 3765 | 3115 |
| 668 | 20230726 | 090300 | 36927700 | 3790 | 3815 | 3815 | 3770 | 5379 |
| 669 | 20230726 | 090200 | 16613685 | 3815 | 3810 | 3815 | 3810 | 162 |
| 670 | 20230726 | 090100 | 15996445 | 3800 | 3820 | 3820 | 3800 | 409 |
| 671 | 20230726 | 090000 | 14439135 | 3820 | 3780 | 3820 | 3780 | 3813 |