32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 195500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 1123 |
| 3 | 20230726 | 195400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20230726 | 195300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20230726 | 195200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20230726 | 195100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20230726 | 195000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20230726 | 194900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20230726 | 194800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20230726 | 194700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20230726 | 194600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20230726 | 194500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20230726 | 194400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20230726 | 194300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20230726 | 194200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20230726 | 194100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20230726 | 194000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20230726 | 193900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20230726 | 193800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20230726 | 193700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20230726 | 193600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20230726 | 193500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20230726 | 193400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20230726 | 193300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20230726 | 193200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20230726 | 193100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20230726 | 193000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20230726 | 192900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20230726 | 192800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20230726 | 192700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20230726 | 192600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20230726 | 192500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 1123 |
| 33 | 20230726 | 192400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20230726 | 192300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20230726 | 192200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20230726 | 192100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20230726 | 192000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20230726 | 191900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20230726 | 191800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20230726 | 191700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20230726 | 191600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20230726 | 191500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20230726 | 191400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20230726 | 191300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20230726 | 191200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20230726 | 191100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20230726 | 191000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20230726 | 190900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20230726 | 190800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20230726 | 190700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20230726 | 190600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20230726 | 190500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20230726 | 190400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20230726 | 190300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20230726 | 190200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20230726 | 190100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20230726 | 190000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20230726 | 185900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20230726 | 185800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20230726 | 185700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20230726 | 185600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20230726 | 185500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 1123 |
| 63 | 20230726 | 185400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20230726 | 185300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20230726 | 185200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20230726 | 185100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20230726 | 185000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20230726 | 184900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20230726 | 184800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20230726 | 184700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20230726 | 184600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20230726 | 184500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20230726 | 184400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20230726 | 184300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20230726 | 184200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20230726 | 184100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20230726 | 184000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20230726 | 183900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20230726 | 183800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20230726 | 183700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20230726 | 183600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20230726 | 183500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20230726 | 183400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20230726 | 183300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20230726 | 183200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20230726 | 183100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20230726 | 183000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20230726 | 182900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20230726 | 182800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20230726 | 182700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20230726 | 182600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20230726 | 182500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 1123 |
| 93 | 20230726 | 182400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20230726 | 182300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20230726 | 182200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20230726 | 182100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20230726 | 182000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20230726 | 181900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20230726 | 181800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20230726 | 181700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20230726 | 181600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20230726 | 181500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20230726 | 181400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20230726 | 181300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20230726 | 181200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20230726 | 181100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20230726 | 181000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20230726 | 180900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20230726 | 180800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20230726 | 180700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20230726 | 180600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20230726 | 180500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20230726 | 180400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20230726 | 180300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20230726 | 180200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20230726 | 180100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20230726 | 180000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20230726 | 175900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20230726 | 175800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20230726 | 175700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20230726 | 175600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20230726 | 175500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 1123 |
| 123 | 20230726 | 175400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20230726 | 175300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20230726 | 175200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20230726 | 175100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20230726 | 175000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20230726 | 174900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20230726 | 174800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20230726 | 174700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20230726 | 174600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20230726 | 174500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20230726 | 174400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20230726 | 174300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20230726 | 174200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20230726 | 174100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20230726 | 174000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20230726 | 173900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20230726 | 173800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20230726 | 173700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20230726 | 173600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20230726 | 173500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20230726 | 173400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20230726 | 173300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20230726 | 173200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20230726 | 173100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20230726 | 173000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20230726 | 172900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20230726 | 172800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20230726 | 172700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20230726 | 172600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20230726 | 172500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 1123 |
| 153 | 20230726 | 172400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20230726 | 172300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20230726 | 172200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20230726 | 172100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20230726 | 172000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20230726 | 171900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20230726 | 171800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20230726 | 171700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20230726 | 171600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20230726 | 171500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20230726 | 171400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20230726 | 171300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20230726 | 171200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20230726 | 171100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20230726 | 171000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20230726 | 170900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20230726 | 170800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20230726 | 170700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20230726 | 170600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20230726 | 170500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20230726 | 170400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20230726 | 170300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20230726 | 170200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20230726 | 170100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20230726 | 170000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20230726 | 165900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20230726 | 165800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20230726 | 165700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20230726 | 165600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20230726 | 165500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 1123 |
| 183 | 20230726 | 165400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20230726 | 165300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20230726 | 165200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20230726 | 165100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20230726 | 165000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20230726 | 164900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20230726 | 164800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20230726 | 164700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20230726 | 164600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20230726 | 164500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20230726 | 164400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20230726 | 164300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20230726 | 164200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20230726 | 164100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20230726 | 164000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20230726 | 163900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20230726 | 163800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20230726 | 163700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20230726 | 163600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20230726 | 163500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20230726 | 163400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20230726 | 163300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20230726 | 163200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20230726 | 163100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20230726 | 163000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20230726 | 162900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20230726 | 162800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20230726 | 162700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20230726 | 162600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20230726 | 162500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 1123 |
| 213 | 20230726 | 162400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20230726 | 162300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20230726 | 162200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20230726 | 162100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20230726 | 162000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20230726 | 161900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20230726 | 161800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20230726 | 161700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20230726 | 161600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20230726 | 161500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20230726 | 161400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20230726 | 161300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20230726 | 161200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20230726 | 161100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20230726 | 161000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20230726 | 160900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20230726 | 160800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20230726 | 160700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20230726 | 160600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20230726 | 160500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20230726 | 160400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20230726 | 160300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20230726 | 160200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20230726 | 160100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 237 | 20230726 | 160000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20230726 | 155900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20230726 | 155800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 240 | 20230726 | 155700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 241 | 20230726 | 155600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 242 | 20230726 | 155500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 1123 |
| 243 | 20230726 | 155400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 244 | 20230726 | 155300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 245 | 20230726 | 155200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 246 | 20230726 | 155100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 247 | 20230726 | 155000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 248 | 20230726 | 154900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 249 | 20230726 | 154800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 250 | 20230726 | 154700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 251 | 20230726 | 154600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 252 | 20230726 | 154500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 253 | 20230726 | 154400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 254 | 20230726 | 154300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 255 | 20230726 | 154200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 256 | 20230726 | 154100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 257 | 20230726 | 154000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 258 | 20230726 | 153900 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 259 | 20230726 | 153800 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 260 | 20230726 | 153700 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 261 | 20230726 | 153600 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 262 | 20230726 | 153500 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 263 | 20230726 | 153400 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 264 | 20230726 | 153300 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 265 | 20230726 | 153200 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 266 | 20230726 | 153100 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 267 | 20230726 | 153000 | 1368988515 | 3690 | 3690 | 3690 | 3690 | 1123 |
| 268 | 20230726 | 152900 | 1364844645 | 3685 | 3685 | 3685 | 3685 | 0 |
| 269 | 20230726 | 152800 | 1364844645 | 3685 | 3685 | 3685 | 3685 | 0 |
| 270 | 20230726 | 152700 | 1364844645 | 3685 | 3685 | 3685 | 3685 | 0 |
| 271 | 20230726 | 152600 | 1364844645 | 3685 | 3685 | 3685 | 3685 | 0 |
| 272 | 20230726 | 152500 | 1364844645 | 3685 | 3685 | 3685 | 3685 | 0 |
| 273 | 20230726 | 152400 | 1364844645 | 3685 | 3685 | 3685 | 3685 | 0 |
| 274 | 20230726 | 152300 | 1364844645 | 3685 | 3685 | 3685 | 3685 | 0 |
| 275 | 20230726 | 152200 | 1364844645 | 3685 | 3685 | 3685 | 3685 | 0 |
| 276 | 20230726 | 152100 | 1364844645 | 3685 | 3685 | 3685 | 3685 | 0 |
| 277 | 20230726 | 152000 | 1364844645 | 3685 | 3685 | 3685 | 3685 | 0 |
| 278 | 20230726 | 151900 | 1364844645 | 3685 | 3680 | 3685 | 3680 | 784 |
| 279 | 20230726 | 151800 | 1361958130 | 3665 | 3670 | 3670 | 3665 | 954 |
| 280 | 20230726 | 151700 | 1358457700 | 3670 | 3670 | 3670 | 3670 | 100 |
| 281 | 20230726 | 151600 | 1358090700 | 3670 | 3670 | 3670 | 3670 | 100 |
| 282 | 20230726 | 151500 | 1357723700 | 3675 | 3675 | 3675 | 3675 | 1359 |
| 283 | 20230726 | 151400 | 1352729375 | 3675 | 3675 | 3680 | 3675 | 1165 |
| 284 | 20230726 | 151300 | 1348447940 | 3675 | 3665 | 3675 | 3665 | 843 |
| 285 | 20230726 | 151200 | 1345350915 | 3675 | 3670 | 3675 | 3665 | 1096 |
| 286 | 20230726 | 151100 | 1341329090 | 3670 | 3670 | 3670 | 3670 | 2 |
| 287 | 20230726 | 151000 | 1341321750 | 3665 | 3665 | 3665 | 3665 | 0 |
| 288 | 20230726 | 150900 | 1341321750 | 3665 | 3680 | 3680 | 3665 | 855 |
| 289 | 20230726 | 150800 | 1338186985 | 3680 | 3680 | 3680 | 3680 | 52 |
| 290 | 20230726 | 150700 | 1337995625 | 3675 | 3675 | 3675 | 3675 | 1 |
| 291 | 20230726 | 150600 | 1337991950 | 3675 | 3675 | 3680 | 3675 | 718 |
| 292 | 20230726 | 150500 | 1335350800 | 3675 | 3675 | 3675 | 3675 | 397 |
| 293 | 20230726 | 150400 | 1333891825 | 3680 | 3680 | 3680 | 3680 | 328 |
| 294 | 20230726 | 150300 | 1332684785 | 3680 | 3685 | 3685 | 3675 | 770 |
| 295 | 20230726 | 150200 | 1329851135 | 3690 | 3690 | 3690 | 3690 | 0 |
| 296 | 20230726 | 150100 | 1329851135 | 3690 | 3690 | 3690 | 3690 | 20 |
| 297 | 20230726 | 150000 | 1329777335 | 3690 | 3690 | 3690 | 3690 | 0 |
| 298 | 20230726 | 145900 | 1329777335 | 3690 | 3690 | 3695 | 3690 | 810 |
| 299 | 20230726 | 145800 | 1326788160 | 3690 | 3690 | 3690 | 3690 | 88 |
| 300 | 20230726 | 145700 | 1326463440 | 3690 | 3675 | 3690 | 3675 | 696 |
| 301 | 20230726 | 145600 | 1323898435 | 3675 | 3665 | 3675 | 3665 | 346 |
| 302 | 20230726 | 145500 | 1322630085 | 3680 | 3680 | 3680 | 3680 | 0 |
| 303 | 20230726 | 145400 | 1322630085 | 3680 | 3680 | 3680 | 3680 | 401 |
| 304 | 20230726 | 145300 | 1321154405 | 3680 | 3680 | 3680 | 3680 | 0 |
| 305 | 20230726 | 145200 | 1321154405 | 3680 | 3680 | 3680 | 3680 | 15 |
| 306 | 20230726 | 145100 | 1321099205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 307 | 20230726 | 145000 | 1321099205 | 3680 | 3680 | 3680 | 3680 | 1 |
| 308 | 20230726 | 144900 | 1321095525 | 3655 | 3660 | 3660 | 3655 | 255 |
| 309 | 20230726 | 144800 | 1320162300 | 3660 | 3670 | 3670 | 3660 | 657 |
| 310 | 20230726 | 144700 | 1317755045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 311 | 20230726 | 144600 | 1317755045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 312 | 20230726 | 144500 | 1317755045 | 3675 | 3675 | 3675 | 3675 | 1651 |
| 313 | 20230726 | 144400 | 1311687620 | 3675 | 3675 | 3675 | 3675 | 15 |
| 314 | 20230726 | 144300 | 1311632495 | 3685 | 3685 | 3685 | 3685 | 0 |
| 315 | 20230726 | 144200 | 1311632495 | 3685 | 3685 | 3685 | 3685 | 0 |
| 316 | 20230726 | 144100 | 1311632495 | 3685 | 3685 | 3685 | 3685 | 0 |
| 317 | 20230726 | 144000 | 1311632495 | 3685 | 3680 | 3685 | 3680 | 1018 |
| 318 | 20230726 | 143900 | 1307881995 | 3680 | 3680 | 3680 | 3680 | 1613 |
| 319 | 20230726 | 143800 | 1301946155 | 3665 | 3670 | 3670 | 3665 | 25 |
| 320 | 20230726 | 143700 | 1301854525 | 3670 | 3670 | 3670 | 3670 | 0 |
| 321 | 20230726 | 143600 | 1301854525 | 3670 | 3680 | 3680 | 3670 | 2160 |
| 322 | 20230726 | 143500 | 1293919325 | 3650 | 3680 | 3680 | 3650 | 3019 |
| 323 | 20230726 | 143400 | 1282892655 | 3655 | 3660 | 3660 | 3655 | 538 |
| 324 | 20230726 | 143300 | 1280925685 | 3655 | 3675 | 3675 | 3655 | 1588 |
| 325 | 20230726 | 143200 | 1275117085 | 3685 | 3685 | 3685 | 3685 | 1 |
| 326 | 20230726 | 143100 | 1275113400 | 3685 | 3685 | 3685 | 3685 | 0 |
| 327 | 20230726 | 143000 | 1275113400 | 3685 | 3685 | 3685 | 3685 | 467 |
| 328 | 20230726 | 142900 | 1273392505 | 3685 | 3685 | 3685 | 3685 | 35 |
| 329 | 20230726 | 142800 | 1273263530 | 3670 | 3670 | 3670 | 3670 | 0 |
| 330 | 20230726 | 142700 | 1273263530 | 3670 | 3670 | 3670 | 3670 | 0 |
| 331 | 20230726 | 142600 | 1273263530 | 3670 | 3670 | 3670 | 3670 | 1 |
| 332 | 20230726 | 142500 | 1273259860 | 3660 | 3675 | 3675 | 3660 | 390 |
| 333 | 20230726 | 142400 | 1271830705 | 3670 | 3670 | 3670 | 3670 | 5 |
| 334 | 20230726 | 142300 | 1271812355 | 3670 | 3670 | 3670 | 3670 | 0 |
| 335 | 20230726 | 142200 | 1271812355 | 3670 | 3690 | 3690 | 3670 | 604 |
| 336 | 20230726 | 142100 | 1269594675 | 3690 | 3690 | 3690 | 3690 | 100 |
| 337 | 20230726 | 142000 | 1269225675 | 3700 | 3700 | 3700 | 3700 | 20 |
| 338 | 20230726 | 141900 | 1269151675 | 3710 | 3710 | 3710 | 3710 | 5 |
| 339 | 20230726 | 141800 | 1269133125 | 3690 | 3690 | 3690 | 3690 | 0 |
| 340 | 20230726 | 141700 | 1269133125 | 3690 | 3685 | 3690 | 3685 | 918 |
| 341 | 20230726 | 141600 | 1265746800 | 3680 | 3660 | 3680 | 3660 | 169 |
| 342 | 20230726 | 141500 | 1265125680 | 3660 | 3675 | 3675 | 3660 | 1881 |
| 343 | 20230726 | 141400 | 1258241205 | 3680 | 3680 | 3680 | 3680 | 1 |
| 344 | 20230726 | 141300 | 1258237525 | 3660 | 3665 | 3665 | 3660 | 991 |
| 345 | 20230726 | 141200 | 1254609715 | 3670 | 3675 | 3675 | 3670 | 60 |
| 346 | 20230726 | 141100 | 1254389485 | 3675 | 3670 | 3675 | 3670 | 470 |
| 347 | 20230726 | 141000 | 1252664485 | 3675 | 3675 | 3675 | 3675 | 0 |
| 348 | 20230726 | 140900 | 1252664485 | 3675 | 3675 | 3675 | 3675 | 2524 |
| 349 | 20230726 | 140800 | 1243388785 | 3665 | 3665 | 3665 | 3665 | 1773 |
| 350 | 20230726 | 140700 | 1236890740 | 3670 | 3685 | 3685 | 3670 | 461 |
| 351 | 20230726 | 140600 | 1235198850 | 3665 | 3670 | 3690 | 3665 | 2851 |
| 352 | 20230726 | 140500 | 1224746250 | 3675 | 3690 | 3690 | 3675 | 749 |
| 353 | 20230726 | 140400 | 1221990070 | 3680 | 3675 | 3680 | 3675 | 1355 |
| 354 | 20230726 | 140300 | 1217004270 | 3680 | 3680 | 3680 | 3680 | 31 |
| 355 | 20230726 | 140200 | 1216890190 | 3665 | 3655 | 3665 | 3655 | 1463 |
| 356 | 20230726 | 140100 | 1211529895 | 3655 | 3660 | 3660 | 3655 | 317 |
| 357 | 20230726 | 140000 | 1210371210 | 3660 | 3655 | 3660 | 3655 | 93 |
| 358 | 20230726 | 135900 | 1210031260 | 3650 | 3650 | 3660 | 3650 | 985 |
| 359 | 20230726 | 135800 | 1206432010 | 3650 | 3655 | 3655 | 3650 | 1710 |
| 360 | 20230726 | 135700 | 1200181965 | 3655 | 3660 | 3660 | 3655 | 1253 |
| 361 | 20230726 | 135600 | 1195599735 | 3660 | 3660 | 3660 | 3660 | 0 |
| 362 | 20230726 | 135500 | 1195599735 | 3660 | 3665 | 3665 | 3660 | 4268 |
| 363 | 20230726 | 135400 | 1179967185 | 3665 | 3670 | 3670 | 3665 | 242 |
| 364 | 20230726 | 135300 | 1179079585 | 3675 | 3675 | 3675 | 3675 | 300 |
| 365 | 20230726 | 135200 | 1177977085 | 3680 | 3680 | 3680 | 3680 | 303 |
| 366 | 20230726 | 135100 | 1176862045 | 3680 | 3680 | 3680 | 3680 | 0 |
| 367 | 20230726 | 135000 | 1176862045 | 3680 | 3680 | 3680 | 3680 | 4 |
| 368 | 20230726 | 134900 | 1176847325 | 3680 | 3680 | 3680 | 3680 | 0 |
| 369 | 20230726 | 134800 | 1176847325 | 3680 | 3690 | 3690 | 3680 | 103 |
| 370 | 20230726 | 134700 | 1176467285 | 3690 | 3690 | 3690 | 3690 | 101 |
| 371 | 20230726 | 134600 | 1176094595 | 3665 | 3665 | 3665 | 3665 | 0 |
| 372 | 20230726 | 134500 | 1176094595 | 3665 | 3670 | 3670 | 3665 | 893 |
| 373 | 20230726 | 134400 | 1172819570 | 3665 | 3695 | 3695 | 3665 | 8355 |
| 374 | 20230726 | 134300 | 1142095085 | 3695 | 3695 | 3695 | 3695 | 26 |
| 375 | 20230726 | 134200 | 1141999015 | 3695 | 3695 | 3695 | 3695 | 4 |
| 376 | 20230726 | 134100 | 1141984235 | 3695 | 3695 | 3695 | 3695 | 30 |
| 377 | 20230726 | 134000 | 1141873385 | 3690 | 3695 | 3695 | 3690 | 1550 |
| 378 | 20230726 | 133900 | 1136152755 | 3690 | 3690 | 3690 | 3690 | 0 |
| 379 | 20230726 | 133800 | 1136152755 | 3690 | 3700 | 3700 | 3690 | 2001 |
| 380 | 20230726 | 133700 | 1128757065 | 3700 | 3700 | 3700 | 3700 | 268 |
| 381 | 20230726 | 133600 | 1127765465 | 3700 | 3700 | 3700 | 3700 | 419 |
| 382 | 20230726 | 133500 | 1126215165 | 3710 | 3710 | 3710 | 3710 | 890 |
| 383 | 20230726 | 133400 | 1122913265 | 3710 | 3710 | 3710 | 3710 | 3 |
| 384 | 20230726 | 133300 | 1122902135 | 3710 | 3710 | 3710 | 3710 | 25 |
| 385 | 20230726 | 133200 | 1122809385 | 3695 | 3695 | 3695 | 3695 | 1 |
| 386 | 20230726 | 133100 | 1122805690 | 3695 | 3695 | 3695 | 3695 | 0 |
| 387 | 20230726 | 133000 | 1122805690 | 3695 | 3695 | 3695 | 3695 | 0 |
| 388 | 20230726 | 132900 | 1122805690 | 3695 | 3700 | 3700 | 3695 | 80 |
| 389 | 20230726 | 132800 | 1122510065 | 3710 | 3710 | 3710 | 3710 | 50 |
| 390 | 20230726 | 132700 | 1122324565 | 3715 | 3715 | 3715 | 3715 | 0 |
| 391 | 20230726 | 132600 | 1122324565 | 3715 | 3715 | 3715 | 3715 | 270 |
| 392 | 20230726 | 132500 | 1121321515 | 3710 | 3710 | 3710 | 3710 | 358 |
| 393 | 20230726 | 132400 | 1119993335 | 3710 | 3710 | 3710 | 3710 | 100 |
| 394 | 20230726 | 132300 | 1119622335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 395 | 20230726 | 132200 | 1119622335 | 3710 | 3710 | 3710 | 3710 | 100 |
| 396 | 20230726 | 132100 | 1119251335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 397 | 20230726 | 132000 | 1119251335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 398 | 20230726 | 131900 | 1119251335 | 3710 | 3705 | 3710 | 3690 | 2099 |
| 399 | 20230726 | 131800 | 1111470450 | 3690 | 3690 | 3690 | 3690 | 0 |
| 400 | 20230726 | 131700 | 1111470450 | 3690 | 3690 | 3690 | 3690 | 300 |
| 401 | 20230726 | 131600 | 1110363450 | 3680 | 3680 | 3680 | 3680 | 0 |
| 402 | 20230726 | 131500 | 1110363450 | 3680 | 3685 | 3685 | 3680 | 307 |
| 403 | 20230726 | 131400 | 1109232535 | 3685 | 3685 | 3685 | 3685 | 29 |
| 404 | 20230726 | 131300 | 1109125670 | 3685 | 3685 | 3685 | 3685 | 155 |
| 405 | 20230726 | 131200 | 1108554495 | 3680 | 3680 | 3680 | 3680 | 0 |
| 406 | 20230726 | 131100 | 1108554495 | 3680 | 3715 | 3715 | 3680 | 2 |
| 407 | 20230726 | 131000 | 1108547100 | 3715 | 3680 | 3715 | 3680 | 51 |
| 408 | 20230726 | 130900 | 1108359175 | 3680 | 3680 | 3680 | 3680 | 687 |
| 409 | 20230726 | 130800 | 1105831015 | 3680 | 3680 | 3680 | 3680 | 0 |
| 410 | 20230726 | 130700 | 1105831015 | 3680 | 3680 | 3680 | 3680 | 0 |
| 411 | 20230726 | 130600 | 1105831015 | 3680 | 3680 | 3680 | 3680 | 980 |
| 412 | 20230726 | 130500 | 1102224615 | 3680 | 3680 | 3680 | 3680 | 133 |
| 413 | 20230726 | 130400 | 1101735175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 414 | 20230726 | 130300 | 1101735175 | 3680 | 3680 | 3680 | 3680 | 1 |
| 415 | 20230726 | 130200 | 1101731495 | 3680 | 3680 | 3680 | 3680 | 0 |
| 416 | 20230726 | 130100 | 1101731495 | 3680 | 3680 | 3680 | 3680 | 341 |
| 417 | 20230726 | 130000 | 1100476615 | 3725 | 3725 | 3725 | 3725 | 2 |
| 418 | 20230726 | 125900 | 1100469165 | 3725 | 3725 | 3725 | 3725 | 9 |
| 419 | 20230726 | 125800 | 1100435640 | 3685 | 3690 | 3690 | 3685 | 1099 |
| 420 | 20230726 | 125700 | 1096382835 | 3730 | 3725 | 3730 | 3725 | 400 |
| 421 | 20230726 | 125600 | 1094891675 | 3725 | 3705 | 3725 | 3705 | 1322 |
| 422 | 20230726 | 125500 | 1089968005 | 3685 | 3685 | 3685 | 3685 | 0 |
| 423 | 20230726 | 125400 | 1089968005 | 3685 | 3690 | 3690 | 3685 | 867 |
| 424 | 20230726 | 125300 | 1086770135 | 3690 | 3685 | 3690 | 3685 | 774 |
| 425 | 20230726 | 125200 | 1083914095 | 3680 | 3680 | 3680 | 3680 | 190 |
| 426 | 20230726 | 125100 | 1083214895 | 3680 | 3680 | 3680 | 3680 | 333 |
| 427 | 20230726 | 125000 | 1081989455 | 3655 | 3675 | 3675 | 3655 | 3344 |
| 428 | 20230726 | 124900 | 1069709085 | 3675 | 3675 | 3680 | 3675 | 2401 |
| 429 | 20230726 | 124800 | 1060873905 | 3675 | 3670 | 3675 | 3670 | 251 |
| 430 | 20230726 | 124700 | 1059951570 | 3675 | 3660 | 3675 | 3655 | 2927 |
| 431 | 20230726 | 124600 | 1049241625 | 3665 | 3665 | 3665 | 3665 | 3000 |
| 432 | 20230726 | 124500 | 1038246625 | 3665 | 3670 | 3670 | 3665 | 1126 |
| 433 | 20230726 | 124400 | 1034117975 | 3670 | 3670 | 3670 | 3670 | 184 |
| 434 | 20230726 | 124300 | 1033442695 | 3670 | 3675 | 3675 | 3670 | 250 |
| 435 | 20230726 | 124200 | 1032524435 | 3680 | 3680 | 3680 | 3680 | 51 |
| 436 | 20230726 | 124100 | 1032336755 | 3680 | 3680 | 3680 | 3680 | 51 |
| 437 | 20230726 | 124000 | 1032149075 | 3680 | 3675 | 3680 | 3675 | 168 |
| 438 | 20230726 | 123900 | 1031531475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 439 | 20230726 | 123800 | 1031531475 | 3680 | 3680 | 3680 | 3680 | 490 |
| 440 | 20230726 | 123700 | 1029728275 | 3680 | 3685 | 3690 | 3670 | 421 |
| 441 | 20230726 | 123600 | 1028179430 | 3680 | 3680 | 3680 | 3680 | 0 |
| 442 | 20230726 | 123500 | 1028179430 | 3680 | 3690 | 3690 | 3680 | 649 |
| 443 | 20230726 | 123400 | 1025787905 | 3690 | 3700 | 3700 | 3690 | 8013 |
| 444 | 20230726 | 123300 | 996177795 | 3705 | 3705 | 3705 | 3705 | 26 |
| 445 | 20230726 | 123200 | 996081465 | 3705 | 3705 | 3705 | 3705 | 1983 |
| 446 | 20230726 | 123100 | 988734450 | 3710 | 3710 | 3710 | 3710 | 0 |
| 447 | 20230726 | 123000 | 988734450 | 3710 | 3710 | 3710 | 3710 | 299 |
| 448 | 20230726 | 122900 | 987625160 | 3710 | 3710 | 3710 | 3710 | 105 |
| 449 | 20230726 | 122800 | 987235610 | 3710 | 3710 | 3710 | 3710 | 200 |
| 450 | 20230726 | 122700 | 986493610 | 3710 | 3710 | 3710 | 3710 | 708 |
| 451 | 20230726 | 122600 | 983866930 | 3710 | 3710 | 3710 | 3710 | 1 |
| 452 | 20230726 | 122500 | 983863220 | 3710 | 3710 | 3710 | 3710 | 252 |
| 453 | 20230726 | 122400 | 982928300 | 3710 | 3710 | 3710 | 3710 | 134 |
| 454 | 20230726 | 122300 | 982431160 | 3750 | 3750 | 3750 | 3750 | 0 |
| 455 | 20230726 | 122200 | 982431160 | 3750 | 3725 | 3750 | 3725 | 283 |
| 456 | 20230726 | 122100 | 981376935 | 3725 | 3730 | 3730 | 3725 | 2500 |
| 457 | 20230726 | 122000 | 972064425 | 3725 | 3725 | 3725 | 3725 | 0 |
| 458 | 20230726 | 121900 | 972064425 | 3725 | 3725 | 3725 | 3725 | 222 |
| 459 | 20230726 | 121800 | 971237475 | 3725 | 3720 | 3750 | 3720 | 215 |
| 460 | 20230726 | 121700 | 970435780 | 3720 | 3725 | 3725 | 3705 | 2544 |
| 461 | 20230726 | 121600 | 960998335 | 3725 | 3710 | 3725 | 3710 | 3320 |
| 462 | 20230726 | 121500 | 948651095 | 3710 | 3710 | 3710 | 3705 | 3234 |
| 463 | 20230726 | 121400 | 936657715 | 3715 | 3725 | 3725 | 3715 | 2729 |
| 464 | 20230726 | 121300 | 926504150 | 3725 | 3725 | 3725 | 3725 | 197 |
| 465 | 20230726 | 121200 | 925770325 | 3725 | 3725 | 3725 | 3725 | 0 |
| 466 | 20230726 | 121100 | 925770325 | 3725 | 3735 | 3735 | 3725 | 844 |
| 467 | 20230726 | 121000 | 922622720 | 3735 | 3745 | 3745 | 3735 | 1331 |
| 468 | 20230726 | 120900 | 917647060 | 3745 | 3755 | 3755 | 3745 | 687 |
| 469 | 20230726 | 120800 | 915073395 | 3750 | 3750 | 3750 | 3750 | 0 |
| 470 | 20230726 | 120700 | 915073395 | 3750 | 3750 | 3750 | 3750 | 0 |
| 471 | 20230726 | 120600 | 915073395 | 3750 | 3750 | 3750 | 3750 | 4939 |
| 472 | 20230726 | 120500 | 896552145 | 3750 | 3750 | 3750 | 3750 | 10 |
| 473 | 20230726 | 120400 | 896514645 | 3750 | 3750 | 3755 | 3750 | 2894 |
| 474 | 20230726 | 120300 | 885660645 | 3750 | 3755 | 3755 | 3750 | 130 |
| 475 | 20230726 | 120200 | 885172635 | 3750 | 3750 | 3750 | 3750 | 150 |
| 476 | 20230726 | 120100 | 884610135 | 3750 | 3760 | 3760 | 3750 | 2677 |
| 477 | 20230726 | 120000 | 874558645 | 3760 | 3760 | 3760 | 3760 | 32 |
| 478 | 20230726 | 115900 | 874438325 | 3760 | 3760 | 3760 | 3760 | 2 |
| 479 | 20230726 | 115800 | 874430805 | 3760 | 3760 | 3760 | 3760 | 35 |
| 480 | 20230726 | 115700 | 874299205 | 3755 | 3755 | 3755 | 3755 | 0 |
| 481 | 20230726 | 115600 | 874299205 | 3755 | 3775 | 3775 | 3755 | 400 |
| 482 | 20230726 | 115500 | 872795130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 483 | 20230726 | 115400 | 872795130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 484 | 20230726 | 115300 | 872795130 | 3775 | 3775 | 3775 | 3775 | 1000 |
| 485 | 20230726 | 115200 | 869020130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 486 | 20230726 | 115100 | 869020130 | 3775 | 3775 | 3775 | 3775 | 1005 |
| 487 | 20230726 | 115000 | 865226255 | 3775 | 3775 | 3775 | 3775 | 0 |
| 488 | 20230726 | 114900 | 865226255 | 3775 | 3775 | 3775 | 3775 | 20 |
| 489 | 20230726 | 114800 | 865150755 | 3755 | 3775 | 3775 | 3755 | 510 |
| 490 | 20230726 | 114700 | 863233505 | 3775 | 3760 | 3775 | 3755 | 2002 |
| 491 | 20230726 | 114600 | 855715805 | 3760 | 3760 | 3760 | 3760 | 300 |
| 492 | 20230726 | 114500 | 854587805 | 3755 | 3755 | 3755 | 3755 | 0 |
| 493 | 20230726 | 114400 | 854587805 | 3755 | 3760 | 3760 | 3755 | 144 |
| 494 | 20230726 | 114300 | 854046820 | 3760 | 3760 | 3760 | 3760 | 350 |
| 495 | 20230726 | 114200 | 852730820 | 3760 | 3760 | 3760 | 3760 | 97 |
| 496 | 20230726 | 114100 | 852366100 | 3760 | 3760 | 3760 | 3760 | 3507 |
| 497 | 20230726 | 114000 | 839179780 | 3760 | 3760 | 3760 | 3760 | 1520 |
| 498 | 20230726 | 113900 | 833464580 | 3760 | 3760 | 3760 | 3760 | 711 |
| 499 | 20230726 | 113800 | 830791220 | 3765 | 3765 | 3765 | 3765 | 50 |
| 500 | 20230726 | 113700 | 830602970 | 3775 | 3775 | 3775 | 3775 | 0 |
| 501 | 20230726 | 113600 | 830602970 | 3775 | 3775 | 3775 | 3775 | 0 |
| 502 | 20230726 | 113500 | 830602970 | 3775 | 3775 | 3775 | 3775 | 2 |
| 503 | 20230726 | 113400 | 830595420 | 3775 | 3775 | 3775 | 3775 | 1 |
| 504 | 20230726 | 113300 | 830591645 | 3760 | 3760 | 3760 | 3760 | 500 |
| 505 | 20230726 | 113200 | 828711645 | 3765 | 3765 | 3765 | 3765 | 587 |
| 506 | 20230726 | 113100 | 826501590 | 3765 | 3765 | 3765 | 3765 | 250 |
| 507 | 20230726 | 113000 | 825560340 | 3765 | 3765 | 3765 | 3765 | 10 |
| 508 | 20230726 | 112900 | 825522690 | 3765 | 3765 | 3765 | 3765 | 0 |
| 509 | 20230726 | 112800 | 825522690 | 3765 | 3765 | 3765 | 3765 | 0 |
| 510 | 20230726 | 112700 | 825522690 | 3765 | 3765 | 3765 | 3765 | 0 |
| 511 | 20230726 | 112600 | 825522690 | 3765 | 3765 | 3765 | 3765 | 1 |
| 512 | 20230726 | 112500 | 825518925 | 3765 | 3765 | 3765 | 3765 | 0 |
| 513 | 20230726 | 112400 | 825518925 | 3765 | 3765 | 3765 | 3765 | 0 |
| 514 | 20230726 | 112300 | 825518925 | 3765 | 3765 | 3765 | 3765 | 24 |
| 515 | 20230726 | 112200 | 825428565 | 3765 | 3765 | 3765 | 3760 | 362 |
| 516 | 20230726 | 112100 | 824065685 | 3765 | 3765 | 3765 | 3765 | 0 |
| 517 | 20230726 | 112000 | 824065685 | 3765 | 3765 | 3765 | 3765 | 11 |
| 518 | 20230726 | 111900 | 824024270 | 3765 | 3765 | 3765 | 3765 | 5 |
| 519 | 20230726 | 111800 | 824005445 | 3770 | 3785 | 3785 | 3770 | 2 |
| 520 | 20230726 | 111700 | 823997890 | 3785 | 3785 | 3785 | 3785 | 0 |
| 521 | 20230726 | 111600 | 823997890 | 3785 | 3765 | 3785 | 3760 | 504 |
| 522 | 20230726 | 111500 | 822101830 | 3785 | 3785 | 3785 | 3785 | 150 |
| 523 | 20230726 | 111400 | 821534080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 524 | 20230726 | 111300 | 821534080 | 3785 | 3785 | 3785 | 3785 | 30 |
| 525 | 20230726 | 111200 | 821420530 | 3785 | 3785 | 3785 | 3785 | 200 |
| 526 | 20230726 | 111100 | 820663530 | 3785 | 3765 | 3785 | 3765 | 1000 |
| 527 | 20230726 | 111000 | 816895150 | 3765 | 3775 | 3775 | 3765 | 200 |
| 528 | 20230726 | 110900 | 816141320 | 3775 | 3775 | 3775 | 3775 | 59 |
| 529 | 20230726 | 110800 | 815918595 | 3775 | 3775 | 3775 | 3775 | 100 |
| 530 | 20230726 | 110700 | 815541095 | 3775 | 3775 | 3775 | 3775 | 94 |
| 531 | 20230726 | 110600 | 815186245 | 3775 | 3770 | 3775 | 3765 | 1359 |
| 532 | 20230726 | 110500 | 810067605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 533 | 20230726 | 110400 | 810067605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 534 | 20230726 | 110300 | 810067605 | 3760 | 3760 | 3760 | 3760 | 20 |
| 535 | 20230726 | 110200 | 809992405 | 3760 | 3760 | 3760 | 3760 | 396 |
| 536 | 20230726 | 110100 | 808503445 | 3760 | 3755 | 3760 | 3755 | 300 |
| 537 | 20230726 | 110000 | 807375945 | 3755 | 3760 | 3760 | 3755 | 733 |
| 538 | 20230726 | 105900 | 804622630 | 3760 | 3760 | 3760 | 3760 | 20 |
| 539 | 20230726 | 105800 | 804547430 | 3775 | 3775 | 3775 | 3775 | 26 |
| 540 | 20230726 | 105700 | 804449280 | 3780 | 3785 | 3785 | 3780 | 309 |
| 541 | 20230726 | 105600 | 803279765 | 3785 | 3785 | 3785 | 3785 | 0 |
| 542 | 20230726 | 105500 | 803279765 | 3785 | 3790 | 3790 | 3755 | 3208 |
| 543 | 20230726 | 105400 | 791144475 | 3790 | 3785 | 3790 | 3750 | 3857 |
| 544 | 20230726 | 105300 | 776654675 | 3785 | 3785 | 3785 | 3785 | 587 |
| 545 | 20230726 | 105200 | 774432880 | 3785 | 3775 | 3785 | 3775 | 26 |
| 546 | 20230726 | 105100 | 774334630 | 3755 | 3755 | 3785 | 3755 | 259 |
| 547 | 20230726 | 105000 | 773362055 | 3775 | 3760 | 3780 | 3755 | 3644 |
| 548 | 20230726 | 104900 | 759639475 | 3755 | 3760 | 3760 | 3755 | 880 |
| 549 | 20230726 | 104800 | 756334920 | 3755 | 3755 | 3755 | 3755 | 1958 |
| 550 | 20230726 | 104700 | 748982630 | 3755 | 3760 | 3760 | 3755 | 104 |
| 551 | 20230726 | 104600 | 748592090 | 3760 | 3760 | 3760 | 3760 | 0 |
| 552 | 20230726 | 104500 | 748592090 | 3760 | 3760 | 3760 | 3760 | 707 |
| 553 | 20230726 | 104400 | 745933770 | 3760 | 3760 | 3760 | 3760 | 25 |
| 554 | 20230726 | 104300 | 745839770 | 3760 | 3760 | 3760 | 3760 | 590 |
| 555 | 20230726 | 104200 | 743621370 | 3755 | 3765 | 3765 | 3755 | 1321 |
| 556 | 20230726 | 104100 | 738656565 | 3765 | 3765 | 3765 | 3765 | 41 |
| 557 | 20230726 | 104000 | 738502200 | 3765 | 3765 | 3765 | 3765 | 321 |
| 558 | 20230726 | 103900 | 737293635 | 3770 | 3770 | 3770 | 3770 | 293 |
| 559 | 20230726 | 103800 | 736189025 | 3770 | 3770 | 3775 | 3770 | 366 |
| 560 | 20230726 | 103700 | 734809200 | 3770 | 3775 | 3775 | 3770 | 189 |
| 561 | 20230726 | 103600 | 734096170 | 3775 | 3775 | 3775 | 3775 | 0 |
| 562 | 20230726 | 103500 | 734096170 | 3775 | 3775 | 3775 | 3775 | 7 |
| 563 | 20230726 | 103400 | 734069745 | 3790 | 3790 | 3790 | 3790 | 0 |
| 564 | 20230726 | 103300 | 734069745 | 3790 | 3770 | 3790 | 3770 | 773 |
| 565 | 20230726 | 103200 | 731146400 | 3770 | 3775 | 3775 | 3770 | 65 |
| 566 | 20230726 | 103100 | 730901300 | 3770 | 3770 | 3770 | 3770 | 50 |
| 567 | 20230726 | 103000 | 730712800 | 3770 | 3770 | 3770 | 3765 | 2198 |
| 568 | 20230726 | 102900 | 722435455 | 3770 | 3770 | 3775 | 3770 | 7210 |
| 569 | 20230726 | 102800 | 695253505 | 3770 | 3775 | 3775 | 3770 | 2947 |
| 570 | 20230726 | 102700 | 684130570 | 3775 | 3775 | 3775 | 3775 | 218 |
| 571 | 20230726 | 102600 | 683307620 | 3775 | 3780 | 3780 | 3775 | 973 |
| 572 | 20230726 | 102500 | 679629715 | 3785 | 3785 | 3785 | 3785 | 0 |
| 573 | 20230726 | 102400 | 679629715 | 3785 | 3785 | 3785 | 3785 | 1 |
| 574 | 20230726 | 102300 | 679625930 | 3775 | 3785 | 3785 | 3775 | 927 |
| 575 | 20230726 | 102200 | 676117595 | 3785 | 3775 | 3785 | 3770 | 4616 |
| 576 | 20230726 | 102100 | 658690765 | 3775 | 3780 | 3785 | 3775 | 2230 |
| 577 | 20230726 | 102000 | 650259885 | 3785 | 3785 | 3785 | 3785 | 512 |
| 578 | 20230726 | 101900 | 648321965 | 3785 | 3785 | 3785 | 3785 | 3066 |
| 579 | 20230726 | 101800 | 636717155 | 3785 | 3785 | 3785 | 3785 | 0 |
| 580 | 20230726 | 101700 | 636717155 | 3785 | 3790 | 3790 | 3785 | 653 |
| 581 | 20230726 | 101600 | 634245045 | 3790 | 3805 | 3805 | 3790 | 2025 |
| 582 | 20230726 | 101500 | 626569920 | 3805 | 3805 | 3805 | 3805 | 0 |
| 583 | 20230726 | 101400 | 626569920 | 3805 | 3805 | 3805 | 3805 | 1 |
| 584 | 20230726 | 101300 | 626566115 | 3805 | 3780 | 3805 | 3780 | 86 |
| 585 | 20230726 | 101200 | 626241010 | 3785 | 3785 | 3785 | 3785 | 2956 |
| 586 | 20230726 | 101100 | 615052550 | 3785 | 3785 | 3810 | 3785 | 730 |
| 587 | 20230726 | 101000 | 612289250 | 3810 | 3785 | 3810 | 3785 | 361 |
| 588 | 20230726 | 100900 | 610922840 | 3785 | 3785 | 3785 | 3785 | 2286 |
| 589 | 20230726 | 100800 | 602270330 | 3785 | 3785 | 3785 | 3785 | 975 |
| 590 | 20230726 | 100700 | 598579955 | 3780 | 3785 | 3785 | 3780 | 211 |
| 591 | 20230726 | 100600 | 597781410 | 3810 | 3810 | 3810 | 3810 | 1000 |
| 592 | 20230726 | 100500 | 593971410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 593 | 20230726 | 100400 | 593971410 | 3815 | 3815 | 3815 | 3815 | 391 |
| 594 | 20230726 | 100300 | 592479745 | 3820 | 3780 | 3820 | 3780 | 2500 |
| 595 | 20230726 | 100200 | 582977245 | 3780 | 3780 | 3780 | 3780 | 5468 |
| 596 | 20230726 | 100100 | 562308205 | 3780 | 3780 | 3780 | 3780 | 1010 |
| 597 | 20230726 | 100000 | 558490405 | 3780 | 3780 | 3780 | 3780 | 123 |
| 598 | 20230726 | 095900 | 558025465 | 3780 | 3785 | 3785 | 3780 | 26 |
| 599 | 20230726 | 095800 | 557927060 | 3785 | 3785 | 3785 | 3780 | 2610 |
| 600 | 20230726 | 095700 | 548060710 | 3790 | 3790 | 3790 | 3790 | 10 |
| 601 | 20230726 | 095600 | 548022810 | 3795 | 3785 | 3795 | 3785 | 55 |
| 602 | 20230726 | 095500 | 547814365 | 3785 | 3780 | 3785 | 3780 | 425 |
| 603 | 20230726 | 095400 | 546206990 | 3780 | 3790 | 3790 | 3780 | 7088 |
| 604 | 20230726 | 095300 | 519375295 | 3800 | 3800 | 3800 | 3790 | 4873 |
| 605 | 20230726 | 095200 | 500891540 | 3800 | 3800 | 3800 | 3800 | 245 |
| 606 | 20230726 | 095100 | 499960540 | 3800 | 3805 | 3805 | 3800 | 105 |
| 607 | 20230726 | 095000 | 499561535 | 3795 | 3795 | 3795 | 3795 | 983 |
| 608 | 20230726 | 094900 | 495831050 | 3795 | 3795 | 3795 | 3795 | 10 |
| 609 | 20230726 | 094800 | 495793100 | 3790 | 3795 | 3795 | 3790 | 4125 |
| 610 | 20230726 | 094700 | 480158725 | 3795 | 3795 | 3795 | 3795 | 379 |
| 611 | 20230726 | 094600 | 478720420 | 3795 | 3800 | 3800 | 3795 | 4051 |
| 612 | 20230726 | 094500 | 463335680 | 3800 | 3805 | 3805 | 3800 | 1269 |
| 613 | 20230726 | 094400 | 458512515 | 3805 | 3805 | 3805 | 3805 | 136 |
| 614 | 20230726 | 094300 | 457995035 | 3805 | 3805 | 3805 | 3805 | 130 |
| 615 | 20230726 | 094200 | 457500385 | 3805 | 3805 | 3805 | 3805 | 0 |
| 616 | 20230726 | 094100 | 457500385 | 3805 | 3810 | 3815 | 3805 | 493 |
| 617 | 20230726 | 094000 | 455623380 | 3815 | 3810 | 3815 | 3805 | 62 |
| 618 | 20230726 | 093900 | 455387190 | 3820 | 3820 | 3820 | 3820 | 0 |
| 619 | 20230726 | 093800 | 455387190 | 3820 | 3800 | 3820 | 3800 | 461 |
| 620 | 20230726 | 093700 | 453632170 | 3825 | 3820 | 3830 | 3800 | 1365 |
| 621 | 20230726 | 093600 | 448410845 | 3825 | 3825 | 3825 | 3825 | 0 |
| 622 | 20230726 | 093500 | 448410845 | 3825 | 3805 | 3825 | 3805 | 1332 |
| 623 | 20230726 | 093400 | 443338090 | 3805 | 3795 | 3810 | 3790 | 1806 |
| 624 | 20230726 | 093300 | 436475460 | 3800 | 3795 | 3800 | 3795 | 155 |
| 625 | 20230726 | 093200 | 435887230 | 3795 | 3795 | 3795 | 3795 | 305 |
| 626 | 20230726 | 093100 | 434729755 | 3795 | 3795 | 3795 | 3795 | 1698 |
| 627 | 20230726 | 093000 | 428285845 | 3795 | 3790 | 3795 | 3790 | 173 |
| 628 | 20230726 | 092900 | 427630165 | 3790 | 3790 | 3790 | 3790 | 538 |
| 629 | 20230726 | 092800 | 425591145 | 3790 | 3795 | 3795 | 3790 | 1259 |
| 630 | 20230726 | 092700 | 420819360 | 3790 | 3790 | 3790 | 3790 | 53 |
| 631 | 20230726 | 092600 | 420618490 | 3790 | 3790 | 3790 | 3790 | 539 |
| 632 | 20230726 | 092500 | 418575680 | 3790 | 3790 | 3790 | 3790 | 1235 |
| 633 | 20230726 | 092400 | 413895030 | 3790 | 3800 | 3805 | 3790 | 8540 |
| 634 | 20230726 | 092300 | 381485400 | 3800 | 3800 | 3800 | 3800 | 1004 |
| 635 | 20230726 | 092200 | 377670200 | 3810 | 3795 | 3810 | 3795 | 2308 |
| 636 | 20230726 | 092100 | 368909975 | 3795 | 3795 | 3795 | 3795 | 381 |
| 637 | 20230726 | 092000 | 367464080 | 3790 | 3790 | 3790 | 3790 | 0 |
| 638 | 20230726 | 091900 | 367464080 | 3790 | 3800 | 3800 | 3790 | 3676 |
| 639 | 20230726 | 091800 | 353529865 | 3795 | 3805 | 3830 | 3790 | 2932 |
| 640 | 20230726 | 091700 | 342388060 | 3805 | 3790 | 3805 | 3785 | 1878 |
| 641 | 20230726 | 091600 | 335276980 | 3800 | 3800 | 3800 | 3800 | 169 |
| 642 | 20230726 | 091500 | 334634780 | 3800 | 3790 | 3800 | 3785 | 1366 |
| 643 | 20230726 | 091400 | 329449300 | 3795 | 3800 | 3805 | 3795 | 12924 |
| 644 | 20230726 | 091300 | 280339595 | 3800 | 3805 | 3815 | 3800 | 6692 |
| 645 | 20230726 | 091200 | 254877550 | 3805 | 3810 | 3810 | 3805 | 695 |
| 646 | 20230726 | 091100 | 252231700 | 3810 | 3815 | 3815 | 3810 | 1248 |
| 647 | 20230726 | 091000 | 247472625 | 3825 | 3825 | 3830 | 3825 | 905 |
| 648 | 20230726 | 090900 | 244010975 | 3815 | 3815 | 3825 | 3815 | 1135 |
| 649 | 20230726 | 090800 | 239676200 | 3810 | 3805 | 3810 | 3805 | 425 |
| 650 | 20230726 | 090700 | 238057385 | 3825 | 3820 | 3825 | 3805 | 3292 |
| 651 | 20230726 | 090600 | 225508375 | 3820 | 3820 | 3820 | 3820 | 2121 |
| 652 | 20230726 | 090500 | 217406155 | 3820 | 3805 | 3820 | 3805 | 1580 |
| 653 | 20230726 | 090400 | 211388705 | 3825 | 3800 | 3825 | 3800 | 5434 |
| 654 | 20230726 | 090300 | 190714915 | 3800 | 3855 | 3855 | 3800 | 13945 |
| 655 | 20230726 | 090200 | 137594255 | 3840 | 3870 | 3870 | 3840 | 3892 |
| 656 | 20230726 | 090100 | 122628650 | 3870 | 3860 | 3870 | 3845 | 319 |
| 657 | 20230726 | 090000 | 121398560 | 3880 | 3850 | 3880 | 3850 | 31519 |