34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 203200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 3 | 20230726 | 203100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20230726 | 203000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20230726 | 202900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20230726 | 202800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20230726 | 202700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20230726 | 202600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20230726 | 202500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20230726 | 202400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20230726 | 202300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20230726 | 202200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20230726 | 202100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20230726 | 202000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20230726 | 201900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20230726 | 201800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20230726 | 201700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20230726 | 201600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20230726 | 201500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20230726 | 201400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20230726 | 201300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20230726 | 201200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20230726 | 201100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20230726 | 201000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20230726 | 200900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20230726 | 200800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20230726 | 200700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20230726 | 200600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20230726 | 200500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20230726 | 200400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20230726 | 200300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20230726 | 200200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 33 | 20230726 | 200100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20230726 | 200000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20230726 | 195900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20230726 | 195800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20230726 | 195700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20230726 | 195600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20230726 | 195500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20230726 | 195400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20230726 | 195300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20230726 | 195200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20230726 | 195100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20230726 | 195000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20230726 | 194900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20230726 | 194800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20230726 | 194700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20230726 | 194600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20230726 | 194500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20230726 | 194400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20230726 | 194300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20230726 | 194200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20230726 | 194100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20230726 | 194000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20230726 | 193900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20230726 | 193800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20230726 | 193700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20230726 | 193600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20230726 | 193500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20230726 | 193400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20230726 | 193300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20230726 | 193200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 63 | 20230726 | 193100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20230726 | 193000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20230726 | 192900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20230726 | 192800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20230726 | 192700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20230726 | 192600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20230726 | 192500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20230726 | 192400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20230726 | 192300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20230726 | 192200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20230726 | 192100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20230726 | 192000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20230726 | 191900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20230726 | 191800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20230726 | 191700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20230726 | 191600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20230726 | 191500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20230726 | 191400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20230726 | 191300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20230726 | 191200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20230726 | 191100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20230726 | 191000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20230726 | 190900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20230726 | 190800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20230726 | 190700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20230726 | 190600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20230726 | 190500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20230726 | 190400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20230726 | 190300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20230726 | 190200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 93 | 20230726 | 190100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20230726 | 190000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20230726 | 185900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20230726 | 185800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20230726 | 185700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20230726 | 185600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20230726 | 185500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20230726 | 185400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20230726 | 185300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20230726 | 185200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20230726 | 185100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20230726 | 185000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20230726 | 184900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20230726 | 184800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20230726 | 184700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20230726 | 184600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20230726 | 184500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20230726 | 184400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20230726 | 184300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20230726 | 184200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20230726 | 184100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20230726 | 184000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20230726 | 183900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20230726 | 183800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20230726 | 183700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20230726 | 183600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20230726 | 183500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20230726 | 183400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20230726 | 183300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20230726 | 183200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 123 | 20230726 | 183100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20230726 | 183000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20230726 | 182900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20230726 | 182800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20230726 | 182700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20230726 | 182600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20230726 | 182500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20230726 | 182400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20230726 | 182300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20230726 | 182200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20230726 | 182100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20230726 | 182000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20230726 | 181900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20230726 | 181800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20230726 | 181700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20230726 | 181600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20230726 | 181500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20230726 | 181400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20230726 | 181300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20230726 | 181200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20230726 | 181100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20230726 | 181000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20230726 | 180900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20230726 | 180800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20230726 | 180700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20230726 | 180600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20230726 | 180500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20230726 | 180400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20230726 | 180300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20230726 | 180200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 153 | 20230726 | 180100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20230726 | 180000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20230726 | 175900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20230726 | 175800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20230726 | 175700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20230726 | 175600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20230726 | 175500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20230726 | 175400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20230726 | 175300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20230726 | 175200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20230726 | 175100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20230726 | 175000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20230726 | 174900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20230726 | 174800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20230726 | 174700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20230726 | 174600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20230726 | 174500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20230726 | 174400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20230726 | 174300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20230726 | 174200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20230726 | 174100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20230726 | 174000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20230726 | 173900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20230726 | 173800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20230726 | 173700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20230726 | 173600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20230726 | 173500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20230726 | 173400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20230726 | 173300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20230726 | 173200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 183 | 20230726 | 173100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20230726 | 173000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20230726 | 172900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20230726 | 172800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20230726 | 172700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20230726 | 172600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20230726 | 172500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20230726 | 172400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20230726 | 172300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20230726 | 172200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20230726 | 172100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20230726 | 172000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20230726 | 171900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20230726 | 171800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20230726 | 171700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20230726 | 171600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20230726 | 171500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20230726 | 171400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20230726 | 171300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20230726 | 171200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20230726 | 171100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20230726 | 171000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20230726 | 170900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20230726 | 170800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20230726 | 170700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20230726 | 170600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20230726 | 170500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20230726 | 170400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20230726 | 170300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20230726 | 170200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 213 | 20230726 | 170100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20230726 | 170000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20230726 | 165900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20230726 | 165800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20230726 | 165700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20230726 | 165600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20230726 | 165500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20230726 | 165400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20230726 | 165300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20230726 | 165200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20230726 | 165100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20230726 | 165000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20230726 | 164900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20230726 | 164800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20230726 | 164700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20230726 | 164600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20230726 | 164500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20230726 | 164400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20230726 | 164300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20230726 | 164200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20230726 | 164100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20230726 | 164000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20230726 | 163900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20230726 | 163800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20230726 | 163700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20230726 | 163600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20230726 | 163500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20230726 | 163400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20230726 | 163300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20230726 | 163200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 243 | 20230726 | 163100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20230726 | 163000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 245 | 20230726 | 162900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 246 | 20230726 | 162800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20230726 | 162700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 248 | 20230726 | 162600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20230726 | 162500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20230726 | 162400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 251 | 20230726 | 162300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20230726 | 162200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20230726 | 162100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 254 | 20230726 | 162000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 255 | 20230726 | 161900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20230726 | 161800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 257 | 20230726 | 161700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 258 | 20230726 | 161600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 259 | 20230726 | 161500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 260 | 20230726 | 161400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 261 | 20230726 | 161300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20230726 | 161200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 263 | 20230726 | 161100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 264 | 20230726 | 161000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 265 | 20230726 | 160900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 266 | 20230726 | 160800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 267 | 20230726 | 160700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 268 | 20230726 | 160600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 269 | 20230726 | 160500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 270 | 20230726 | 160400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 271 | 20230726 | 160300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 272 | 20230726 | 160200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 273 | 20230726 | 160100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 274 | 20230726 | 160000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 275 | 20230726 | 155900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 276 | 20230726 | 155800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 277 | 20230726 | 155700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 278 | 20230726 | 155600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 279 | 20230726 | 155500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 280 | 20230726 | 155400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 281 | 20230726 | 155300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 282 | 20230726 | 155200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 283 | 20230726 | 155100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 284 | 20230726 | 155000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 285 | 20230726 | 154900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 286 | 20230726 | 154800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 287 | 20230726 | 154700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 288 | 20230726 | 154600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 289 | 20230726 | 154500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 290 | 20230726 | 154400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 291 | 20230726 | 154300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 292 | 20230726 | 154200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 293 | 20230726 | 154100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 294 | 20230726 | 154000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 295 | 20230726 | 153900 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 296 | 20230726 | 153800 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 297 | 20230726 | 153700 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 298 | 20230726 | 153600 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 299 | 20230726 | 153500 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 300 | 20230726 | 153400 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 301 | 20230726 | 153300 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 302 | 20230726 | 153200 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 303 | 20230726 | 153100 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 304 | 20230726 | 153000 | 5300236690 | 3530 | 3530 | 3530 | 3530 | 8057 |
| 305 | 20230726 | 152900 | 5271795480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 306 | 20230726 | 152800 | 5271795480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 307 | 20230726 | 152700 | 5271795480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 308 | 20230726 | 152600 | 5271795480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 309 | 20230726 | 152500 | 5271795480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 310 | 20230726 | 152400 | 5271795480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 311 | 20230726 | 152300 | 5271795480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 312 | 20230726 | 152200 | 5271795480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 313 | 20230726 | 152100 | 5271795480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 314 | 20230726 | 152000 | 5271795480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 315 | 20230726 | 151900 | 5271795480 | 3540 | 3555 | 3555 | 3530 | 1944 |
| 316 | 20230726 | 151800 | 5264907265 | 3555 | 3530 | 3560 | 3525 | 3282 |
| 317 | 20230726 | 151700 | 5253278460 | 3530 | 3525 | 3530 | 3525 | 411 |
| 318 | 20230726 | 151600 | 5251828130 | 3520 | 3520 | 3520 | 3520 | 2667 |
| 319 | 20230726 | 151500 | 5242440290 | 3520 | 3520 | 3560 | 3520 | 4582 |
| 320 | 20230726 | 151400 | 5226256210 | 3555 | 3565 | 3565 | 3530 | 9578 |
| 321 | 20230726 | 151300 | 5192233220 | 3570 | 3575 | 3575 | 3570 | 68 |
| 322 | 20230726 | 151200 | 5191990310 | 3575 | 3500 | 3590 | 3495 | 6706 |
| 323 | 20230726 | 151100 | 5168125800 | 3535 | 3505 | 3535 | 3495 | 5237 |
| 324 | 20230726 | 151000 | 5149748290 | 3480 | 3485 | 3500 | 3480 | 7180 |
| 325 | 20230726 | 150900 | 5124662805 | 3480 | 3495 | 3495 | 3480 | 5 |
| 326 | 20230726 | 150800 | 5124645390 | 3495 | 3485 | 3500 | 3480 | 1300 |
| 327 | 20230726 | 150700 | 5120121235 | 3500 | 3500 | 3500 | 3470 | 4930 |
| 328 | 20230726 | 150600 | 5102921305 | 3500 | 3515 | 3520 | 3500 | 4512 |
| 329 | 20230726 | 150500 | 5087045250 | 3515 | 3520 | 3520 | 3515 | 1260 |
| 330 | 20230726 | 150400 | 5082611205 | 3520 | 3545 | 3580 | 3520 | 3185 |
| 331 | 20230726 | 150300 | 5071354155 | 3595 | 3520 | 3600 | 3520 | 15344 |
| 332 | 20230726 | 150200 | 5016268860 | 3520 | 3555 | 3580 | 3520 | 12965 |
| 333 | 20230726 | 150100 | 4969964235 | 3515 | 3545 | 3565 | 3510 | 2265 |
| 334 | 20230726 | 150000 | 4961950025 | 3595 | 3530 | 3595 | 3530 | 25123 |
| 335 | 20230726 | 145900 | 4872304275 | 3535 | 3490 | 3535 | 3490 | 9532 |
| 336 | 20230726 | 145800 | 4838933300 | 3500 | 3500 | 3500 | 3500 | 20 |
| 337 | 20230726 | 145700 | 4838863300 | 3500 | 3495 | 3500 | 3495 | 986 |
| 338 | 20230726 | 145600 | 4835414285 | 3490 | 3490 | 3490 | 3490 | 601 |
| 339 | 20230726 | 145500 | 4833316795 | 3490 | 3485 | 3490 | 3480 | 2876 |
| 340 | 20230726 | 145400 | 4823290930 | 3500 | 3500 | 3500 | 3500 | 1218 |
| 341 | 20230726 | 145300 | 4819027930 | 3515 | 3480 | 3515 | 3480 | 3772 |
| 342 | 20230726 | 145200 | 4805878295 | 3480 | 3455 | 3480 | 3455 | 4987 |
| 343 | 20230726 | 145100 | 4788575785 | 3440 | 3455 | 3455 | 3440 | 1729 |
| 344 | 20230726 | 145000 | 4782609245 | 3455 | 3455 | 3455 | 3455 | 1 |
| 345 | 20230726 | 144900 | 4782605790 | 3415 | 3440 | 3465 | 3415 | 4181 |
| 346 | 20230726 | 144800 | 4768175685 | 3415 | 3370 | 3415 | 3360 | 5137 |
| 347 | 20230726 | 144700 | 4750773945 | 3370 | 3365 | 3370 | 3360 | 5708 |
| 348 | 20230726 | 144600 | 4731553250 | 3365 | 3365 | 3365 | 3365 | 8 |
| 349 | 20230726 | 144500 | 4731526330 | 3370 | 3370 | 3370 | 3370 | 1150 |
| 350 | 20230726 | 144400 | 4727650830 | 3360 | 3390 | 3390 | 3355 | 3549 |
| 351 | 20230726 | 144300 | 4715720875 | 3395 | 3395 | 3395 | 3395 | 1235 |
| 352 | 20230726 | 144200 | 4711528050 | 3400 | 3405 | 3405 | 3400 | 1133 |
| 353 | 20230726 | 144100 | 4707672825 | 3410 | 3415 | 3415 | 3410 | 1056 |
| 354 | 20230726 | 144000 | 4704069510 | 3415 | 3410 | 3415 | 3410 | 981 |
| 355 | 20230726 | 143900 | 4700720895 | 3425 | 3425 | 3425 | 3425 | 1 |
| 356 | 20230726 | 143800 | 4700717470 | 3450 | 3400 | 3450 | 3400 | 2281 |
| 357 | 20230726 | 143700 | 4692891865 | 3405 | 3400 | 3405 | 3400 | 531 |
| 358 | 20230726 | 143600 | 4691085485 | 3400 | 3405 | 3405 | 3395 | 4425 |
| 359 | 20230726 | 143500 | 4676054360 | 3410 | 3410 | 3410 | 3410 | 460 |
| 360 | 20230726 | 143400 | 4674485760 | 3410 | 3410 | 3410 | 3410 | 2 |
| 361 | 20230726 | 143300 | 4674478940 | 3400 | 3405 | 3405 | 3395 | 2412 |
| 362 | 20230726 | 143200 | 4666274165 | 3405 | 3405 | 3405 | 3405 | 300 |
| 363 | 20230726 | 143100 | 4665252665 | 3415 | 3415 | 3415 | 3415 | 0 |
| 364 | 20230726 | 143000 | 4665252665 | 3415 | 3390 | 3415 | 3390 | 1651 |
| 365 | 20230726 | 142900 | 4659644090 | 3395 | 3380 | 3395 | 3375 | 1728 |
| 366 | 20230726 | 142800 | 4653806480 | 3375 | 3355 | 3375 | 3355 | 2685 |
| 367 | 20230726 | 142700 | 4644781645 | 3350 | 3375 | 3375 | 3350 | 831 |
| 368 | 20230726 | 142600 | 4641984235 | 3380 | 3385 | 3385 | 3380 | 1175 |
| 369 | 20230726 | 142500 | 4638008805 | 3385 | 3400 | 3400 | 3385 | 336 |
| 370 | 20230726 | 142400 | 4636869280 | 3395 | 3395 | 3395 | 3395 | 1366 |
| 371 | 20230726 | 142300 | 4632231710 | 3400 | 3410 | 3410 | 3400 | 12676 |
| 372 | 20230726 | 142200 | 4589119035 | 3415 | 3415 | 3415 | 3410 | 241 |
| 373 | 20230726 | 142100 | 4588296220 | 3415 | 3460 | 3460 | 3415 | 1925 |
| 374 | 20230726 | 142000 | 4581681180 | 3455 | 3465 | 3465 | 3455 | 9570 |
| 375 | 20230726 | 141900 | 4548594630 | 3460 | 3450 | 3460 | 3445 | 3214 |
| 376 | 20230726 | 141800 | 4537486955 | 3460 | 3455 | 3460 | 3455 | 1933 |
| 377 | 20230726 | 141700 | 4530806995 | 3455 | 3455 | 3455 | 3450 | 1751 |
| 378 | 20230726 | 141600 | 4524763950 | 3455 | 3425 | 3455 | 3425 | 1666 |
| 379 | 20230726 | 141500 | 4519050550 | 3430 | 3430 | 3430 | 3430 | 826 |
| 380 | 20230726 | 141400 | 4516217370 | 3420 | 3410 | 3420 | 3410 | 2727 |
| 381 | 20230726 | 141300 | 4506903450 | 3435 | 3440 | 3440 | 3410 | 597 |
| 382 | 20230726 | 141200 | 4504855320 | 3440 | 3440 | 3440 | 3440 | 28 |
| 383 | 20230726 | 141100 | 4504759000 | 3440 | 3420 | 3440 | 3410 | 7306 |
| 384 | 20230726 | 141000 | 4479745780 | 3420 | 3420 | 3420 | 3420 | 557 |
| 385 | 20230726 | 140900 | 4477840840 | 3405 | 3400 | 3415 | 3400 | 1863 |
| 386 | 20230726 | 140800 | 4471496550 | 3400 | 3400 | 3400 | 3400 | 1 |
| 387 | 20230726 | 140700 | 4471493150 | 3425 | 3390 | 3425 | 3390 | 2819 |
| 388 | 20230726 | 140600 | 4461904920 | 3390 | 3400 | 3400 | 3390 | 900 |
| 389 | 20230726 | 140500 | 4458852420 | 3425 | 3445 | 3445 | 3425 | 2124 |
| 390 | 20230726 | 140400 | 4451577100 | 3445 | 3425 | 3445 | 3425 | 2058 |
| 391 | 20230726 | 140300 | 4444526450 | 3425 | 3395 | 3430 | 3395 | 2196 |
| 392 | 20230726 | 140200 | 4437023115 | 3390 | 3375 | 3390 | 3335 | 2323 |
| 393 | 20230726 | 140100 | 4429208455 | 3365 | 3330 | 3365 | 3330 | 2408 |
| 394 | 20230726 | 140000 | 4421149110 | 3330 | 3360 | 3365 | 3330 | 1307 |
| 395 | 20230726 | 135900 | 4416758115 | 3365 | 3335 | 3365 | 3325 | 3946 |
| 396 | 20230726 | 135800 | 4403608400 | 3335 | 3340 | 3340 | 3335 | 1782 |
| 397 | 20230726 | 135700 | 4397659950 | 3340 | 3335 | 3340 | 3335 | 1712 |
| 398 | 20230726 | 135600 | 4391942110 | 3335 | 3410 | 3410 | 3330 | 8079 |
| 399 | 20230726 | 135500 | 4364740490 | 3400 | 3435 | 3435 | 3400 | 7370 |
| 400 | 20230726 | 135400 | 4339637540 | 3435 | 3445 | 3445 | 3410 | 7031 |
| 401 | 20230726 | 135300 | 4315496755 | 3475 | 3485 | 3485 | 3445 | 518 |
| 402 | 20230726 | 135200 | 4313704435 | 3485 | 3485 | 3485 | 3485 | 50 |
| 403 | 20230726 | 135100 | 4313530185 | 3485 | 3460 | 3485 | 3460 | 1550 |
| 404 | 20230726 | 135000 | 4308151305 | 3465 | 3455 | 3465 | 3445 | 1715 |
| 405 | 20230726 | 134900 | 4302237180 | 3445 | 3455 | 3455 | 3445 | 2635 |
| 406 | 20230726 | 134800 | 4293142425 | 3470 | 3455 | 3470 | 3455 | 1552 |
| 407 | 20230726 | 134700 | 4287769735 | 3455 | 3450 | 3455 | 3450 | 2301 |
| 408 | 20230726 | 134600 | 4279829780 | 3455 | 3465 | 3470 | 3450 | 2149 |
| 409 | 20230726 | 134500 | 4272393735 | 3470 | 3470 | 3470 | 3450 | 224 |
| 410 | 20230726 | 134400 | 4271619935 | 3465 | 3465 | 3465 | 3465 | 0 |
| 411 | 20230726 | 134300 | 4271619935 | 3465 | 3470 | 3470 | 3465 | 1243 |
| 412 | 20230726 | 134200 | 4267310825 | 3455 | 3460 | 3460 | 3455 | 3616 |
| 413 | 20230726 | 134100 | 4254811995 | 3455 | 3455 | 3455 | 3455 | 610 |
| 414 | 20230726 | 134000 | 4252704445 | 3455 | 3490 | 3490 | 3455 | 2624 |
| 415 | 20230726 | 133900 | 4243625945 | 3475 | 3510 | 3510 | 3475 | 4555 |
| 416 | 20230726 | 133800 | 4227701395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 417 | 20230726 | 133700 | 4227701395 | 3525 | 3515 | 3545 | 3515 | 1973 |
| 418 | 20230726 | 133600 | 4220741285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 419 | 20230726 | 133500 | 4220741285 | 3535 | 3535 | 3535 | 3535 | 987 |
| 420 | 20230726 | 133400 | 4217252240 | 3540 | 3545 | 3545 | 3540 | 1689 |
| 421 | 20230726 | 133300 | 4211268165 | 3545 | 3500 | 3545 | 3500 | 1550 |
| 422 | 20230726 | 133200 | 4205796340 | 3490 | 3490 | 3490 | 3490 | 0 |
| 423 | 20230726 | 133100 | 4205796340 | 3490 | 3495 | 3495 | 3490 | 1451 |
| 424 | 20230726 | 133000 | 4200728300 | 3495 | 3500 | 3500 | 3495 | 7104 |
| 425 | 20230726 | 132900 | 4175865175 | 3525 | 3525 | 3525 | 3525 | 668 |
| 426 | 20230726 | 132800 | 4173510475 | 3525 | 3490 | 3525 | 3490 | 531 |
| 427 | 20230726 | 132700 | 4171644165 | 3530 | 3530 | 3535 | 3515 | 2405 |
| 428 | 20230726 | 132600 | 4163170855 | 3475 | 3540 | 3540 | 3465 | 2185 |
| 429 | 20230726 | 132500 | 4155527930 | 3555 | 3530 | 3555 | 3510 | 3258 |
| 430 | 20230726 | 132400 | 4143985485 | 3535 | 3530 | 3535 | 3530 | 1013 |
| 431 | 20230726 | 132300 | 4140409285 | 3535 | 3540 | 3540 | 3535 | 1484 |
| 432 | 20230726 | 132200 | 4135158290 | 3540 | 3535 | 3540 | 3515 | 311 |
| 433 | 20230726 | 132100 | 4134060825 | 3515 | 3550 | 3550 | 3515 | 2401 |
| 434 | 20230726 | 132000 | 4125570890 | 3535 | 3545 | 3550 | 3535 | 4781 |
| 435 | 20230726 | 131900 | 4108631545 | 3550 | 3535 | 3555 | 3535 | 800 |
| 436 | 20230726 | 131800 | 4105793480 | 3530 | 3530 | 3530 | 3515 | 642 |
| 437 | 20230726 | 131700 | 4103531030 | 3530 | 3520 | 3530 | 3515 | 1266 |
| 438 | 20230726 | 131600 | 4099071715 | 3525 | 3525 | 3525 | 3525 | 270 |
| 439 | 20230726 | 131500 | 4098119965 | 3530 | 3530 | 3530 | 3530 | 0 |
| 440 | 20230726 | 131400 | 4098119965 | 3530 | 3525 | 3530 | 3525 | 1726 |
| 441 | 20230726 | 131300 | 4092029815 | 3505 | 3490 | 3505 | 3485 | 3480 |
| 442 | 20230726 | 131200 | 4079873140 | 3490 | 3485 | 3490 | 3485 | 1188 |
| 443 | 20230726 | 131100 | 4075732780 | 3490 | 3490 | 3490 | 3490 | 942 |
| 444 | 20230726 | 131000 | 4072445200 | 3495 | 3495 | 3495 | 3495 | 1 |
| 445 | 20230726 | 130900 | 4072441705 | 3485 | 3485 | 3485 | 3485 | 96 |
| 446 | 20230726 | 130800 | 4072107145 | 3495 | 3485 | 3495 | 3480 | 2604 |
| 447 | 20230726 | 130700 | 4063040570 | 3485 | 3485 | 3485 | 3485 | 250 |
| 448 | 20230726 | 130600 | 4062169320 | 3480 | 3480 | 3485 | 3480 | 147 |
| 449 | 20230726 | 130500 | 4061657035 | 3480 | 3490 | 3490 | 3475 | 1760 |
| 450 | 20230726 | 130400 | 4055526795 | 3490 | 3495 | 3495 | 3475 | 379 |
| 451 | 20230726 | 130300 | 4054209200 | 3500 | 3500 | 3500 | 3500 | 200 |
| 452 | 20230726 | 130200 | 4053509200 | 3505 | 3475 | 3505 | 3475 | 214 |
| 453 | 20230726 | 130100 | 4052765505 | 3475 | 3475 | 3475 | 3475 | 0 |
| 454 | 20230726 | 130000 | 4052765505 | 3475 | 3485 | 3485 | 3475 | 1151 |
| 455 | 20230726 | 125900 | 4048764560 | 3475 | 3475 | 3475 | 3475 | 360 |
| 456 | 20230726 | 125800 | 4047513560 | 3470 | 3475 | 3495 | 3435 | 4960 |
| 457 | 20230726 | 125700 | 4030326425 | 3480 | 3495 | 3495 | 3480 | 5315 |
| 458 | 20230726 | 125600 | 4011791265 | 3500 | 3505 | 3505 | 3500 | 3985 |
| 459 | 20230726 | 125500 | 3997842105 | 3505 | 3505 | 3505 | 3505 | 0 |
| 460 | 20230726 | 125400 | 3997842105 | 3505 | 3505 | 3505 | 3505 | 104 |
| 461 | 20230726 | 125300 | 3997477585 | 3505 | 3500 | 3505 | 3500 | 3045 |
| 462 | 20230726 | 125200 | 3986812945 | 3500 | 3510 | 3510 | 3500 | 4072 |
| 463 | 20230726 | 125100 | 3972540330 | 3510 | 3510 | 3510 | 3510 | 100 |
| 464 | 20230726 | 125000 | 3972189330 | 3520 | 3520 | 3520 | 3520 | 1066 |
| 465 | 20230726 | 124900 | 3968437010 | 3515 | 3510 | 3525 | 3510 | 4336 |
| 466 | 20230726 | 124800 | 3953198265 | 3510 | 3510 | 3510 | 3510 | 472 |
| 467 | 20230726 | 124700 | 3951541545 | 3510 | 3510 | 3510 | 3510 | 0 |
| 468 | 20230726 | 124600 | 3951541545 | 3510 | 3510 | 3520 | 3510 | 1353 |
| 469 | 20230726 | 124500 | 3946780985 | 3510 | 3535 | 3535 | 3510 | 139 |
| 470 | 20230726 | 124400 | 3946293070 | 3505 | 3530 | 3530 | 3505 | 1007 |
| 471 | 20230726 | 124300 | 3942750015 | 3530 | 3535 | 3535 | 3525 | 1207 |
| 472 | 20230726 | 124200 | 3938486870 | 3540 | 3540 | 3540 | 3540 | 1 |
| 473 | 20230726 | 124100 | 3938483330 | 3530 | 3535 | 3535 | 3525 | 2644 |
| 474 | 20230726 | 124000 | 3929139250 | 3535 | 3535 | 3535 | 3535 | 642 |
| 475 | 20230726 | 123900 | 3926869780 | 3540 | 3540 | 3540 | 3540 | 280 |
| 476 | 20230726 | 123800 | 3925878580 | 3540 | 3540 | 3540 | 3540 | 1180 |
| 477 | 20230726 | 123700 | 3921701380 | 3545 | 3550 | 3550 | 3545 | 1244 |
| 478 | 20230726 | 123600 | 3917286180 | 3555 | 3555 | 3555 | 3555 | 0 |
| 479 | 20230726 | 123500 | 3917286180 | 3555 | 3550 | 3575 | 3550 | 3026 |
| 480 | 20230726 | 123400 | 3906533515 | 3555 | 3555 | 3555 | 3550 | 327 |
| 481 | 20230726 | 123300 | 3905372575 | 3555 | 3575 | 3575 | 3555 | 2221 |
| 482 | 20230726 | 123200 | 3897456920 | 3560 | 3580 | 3585 | 3560 | 2954 |
| 483 | 20230726 | 123100 | 3886907085 | 3580 | 3560 | 3585 | 3560 | 3012 |
| 484 | 20230726 | 123000 | 3876126125 | 3560 | 3565 | 3565 | 3560 | 2303 |
| 485 | 20230726 | 122900 | 3867921690 | 3570 | 3580 | 3580 | 3565 | 2672 |
| 486 | 20230726 | 122800 | 3858380740 | 3585 | 3545 | 3585 | 3545 | 2328 |
| 487 | 20230726 | 122700 | 3850112780 | 3545 | 3550 | 3550 | 3525 | 190 |
| 488 | 20230726 | 122600 | 3849440715 | 3550 | 3520 | 3550 | 3515 | 5717 |
| 489 | 20230726 | 122500 | 3829282880 | 3510 | 3525 | 3525 | 3510 | 3927 |
| 490 | 20230726 | 122400 | 3815479215 | 3525 | 3525 | 3525 | 3520 | 8 |
| 491 | 20230726 | 122300 | 3815451020 | 3525 | 3530 | 3530 | 3525 | 1300 |
| 492 | 20230726 | 122200 | 3810867970 | 3530 | 3535 | 3535 | 3525 | 1033 |
| 493 | 20230726 | 122100 | 3807220585 | 3535 | 3535 | 3535 | 3535 | 2909 |
| 494 | 20230726 | 122000 | 3796937270 | 3535 | 3535 | 3535 | 3535 | 446 |
| 495 | 20230726 | 121900 | 3795360660 | 3525 | 3525 | 3525 | 3525 | 1158 |
| 496 | 20230726 | 121800 | 3791278710 | 3525 | 3535 | 3535 | 3525 | 820 |
| 497 | 20230726 | 121700 | 3788384885 | 3535 | 3530 | 3535 | 3530 | 4241 |
| 498 | 20230726 | 121600 | 3773406735 | 3530 | 3535 | 3535 | 3530 | 1362 |
| 499 | 20230726 | 121500 | 3768597825 | 3530 | 3550 | 3550 | 3530 | 6585 |
| 500 | 20230726 | 121400 | 3745275965 | 3550 | 3555 | 3560 | 3550 | 2448 |
| 501 | 20230726 | 121300 | 3736581650 | 3555 | 3560 | 3560 | 3555 | 63 |
| 502 | 20230726 | 121200 | 3736357555 | 3560 | 3565 | 3565 | 3555 | 1186 |
| 503 | 20230726 | 121100 | 3732141280 | 3555 | 3555 | 3555 | 3555 | 520 |
| 504 | 20230726 | 121000 | 3730292680 | 3565 | 3560 | 3565 | 3560 | 2004 |
| 505 | 20230726 | 120900 | 3723158425 | 3560 | 3560 | 3565 | 3560 | 222 |
| 506 | 20230726 | 120800 | 3722367045 | 3560 | 3565 | 3565 | 3555 | 582 |
| 507 | 20230726 | 120700 | 3720295110 | 3565 | 3555 | 3565 | 3550 | 2411 |
| 508 | 20230726 | 120600 | 3711729610 | 3555 | 3560 | 3575 | 3555 | 6503 |
| 509 | 20230726 | 120500 | 3688588970 | 3560 | 3560 | 3560 | 3560 | 1344 |
| 510 | 20230726 | 120400 | 3683804330 | 3560 | 3570 | 3570 | 3560 | 810 |
| 511 | 20230726 | 120300 | 3680918620 | 3575 | 3585 | 3585 | 3570 | 123 |
| 512 | 20230726 | 120200 | 3680478070 | 3585 | 3605 | 3605 | 3570 | 349 |
| 513 | 20230726 | 120100 | 3679228640 | 3590 | 3620 | 3620 | 3585 | 495 |
| 514 | 20230726 | 120000 | 3677450805 | 3615 | 3580 | 3615 | 3580 | 2998 |
| 515 | 20230726 | 115900 | 3666680720 | 3585 | 3580 | 3585 | 3580 | 4749 |
| 516 | 20230726 | 115800 | 3649669280 | 3585 | 3580 | 3585 | 3580 | 149 |
| 517 | 20230726 | 115700 | 3649135625 | 3580 | 3585 | 3590 | 3580 | 3197 |
| 518 | 20230726 | 115600 | 3637680975 | 3595 | 3605 | 3605 | 3580 | 2690 |
| 519 | 20230726 | 115500 | 3628029200 | 3605 | 3605 | 3605 | 3595 | 797 |
| 520 | 20230726 | 115400 | 3625158255 | 3610 | 3595 | 3610 | 3595 | 159 |
| 521 | 20230726 | 115300 | 3624586620 | 3595 | 3585 | 3595 | 3585 | 1192 |
| 522 | 20230726 | 115200 | 3620313210 | 3580 | 3595 | 3600 | 3580 | 12312 |
| 523 | 20230726 | 115100 | 3576099865 | 3625 | 3615 | 3625 | 3595 | 142 |
| 524 | 20230726 | 115000 | 3575586655 | 3615 | 3605 | 3635 | 3590 | 12203 |
| 525 | 20230726 | 114900 | 3531732125 | 3605 | 3585 | 3610 | 3585 | 1584 |
| 526 | 20230726 | 114800 | 3526032780 | 3585 | 3605 | 3615 | 3585 | 7149 |
| 527 | 20230726 | 114700 | 3500324240 | 3615 | 3605 | 3625 | 3605 | 2144 |
| 528 | 20230726 | 114600 | 3492584135 | 3610 | 3605 | 3610 | 3605 | 989 |
| 529 | 20230726 | 114500 | 3489018690 | 3610 | 3625 | 3625 | 3605 | 1696 |
| 530 | 20230726 | 114400 | 3482887885 | 3625 | 3635 | 3650 | 3625 | 4833 |
| 531 | 20230726 | 114300 | 3465313030 | 3635 | 3640 | 3645 | 3630 | 1954 |
| 532 | 20230726 | 114200 | 3458209695 | 3640 | 3625 | 3650 | 3615 | 990 |
| 533 | 20230726 | 114100 | 3454620960 | 3625 | 3615 | 3635 | 3610 | 1338 |
| 534 | 20230726 | 114000 | 3449785750 | 3610 | 3680 | 3680 | 3610 | 22785 |
| 535 | 20230726 | 113900 | 3366548775 | 3680 | 3640 | 3685 | 3640 | 10175 |
| 536 | 20230726 | 113800 | 3329192525 | 3640 | 3605 | 3640 | 3605 | 3938 |
| 537 | 20230726 | 113700 | 3314911485 | 3615 | 3610 | 3615 | 3595 | 10880 |
| 538 | 20230726 | 113600 | 3275691870 | 3600 | 3610 | 3635 | 3600 | 2498 |
| 539 | 20230726 | 113500 | 3266678035 | 3610 | 3610 | 3610 | 3605 | 159 |
| 540 | 20230726 | 113400 | 3266104745 | 3605 | 3620 | 3620 | 3605 | 1569 |
| 541 | 20230726 | 113300 | 3260436015 | 3620 | 3590 | 3635 | 3590 | 1307 |
| 542 | 20230726 | 113200 | 3255714070 | 3595 | 3620 | 3630 | 3590 | 5733 |
| 543 | 20230726 | 113100 | 3235001990 | 3620 | 3665 | 3670 | 3620 | 10380 |
| 544 | 20230726 | 113000 | 3197165595 | 3670 | 3600 | 3670 | 3600 | 19928 |
| 545 | 20230726 | 112900 | 3124554615 | 3600 | 3590 | 3650 | 3590 | 38093 |
| 546 | 20230726 | 112800 | 2987166780 | 3590 | 3580 | 3590 | 3580 | 5323 |
| 547 | 20230726 | 112700 | 2968081955 | 3575 | 3560 | 3580 | 3560 | 15108 |
| 548 | 20230726 | 112600 | 2914086230 | 3560 | 3560 | 3560 | 3555 | 2992 |
| 549 | 20230726 | 112500 | 2903436975 | 3560 | 3550 | 3560 | 3550 | 4858 |
| 550 | 20230726 | 112400 | 2886156895 | 3550 | 3545 | 3555 | 3540 | 2193 |
| 551 | 20230726 | 112300 | 2878374950 | 3545 | 3545 | 3545 | 3530 | 1271 |
| 552 | 20230726 | 112200 | 2873884255 | 3545 | 3540 | 3545 | 3540 | 520 |
| 553 | 20230726 | 112100 | 2872043355 | 3530 | 3520 | 3530 | 3520 | 2904 |
| 554 | 20230726 | 112000 | 2861814325 | 3520 | 3515 | 3520 | 3515 | 613 |
| 555 | 20230726 | 111900 | 2859656815 | 3515 | 3515 | 3515 | 3515 | 29 |
| 556 | 20230726 | 111800 | 2859554880 | 3515 | 3515 | 3515 | 3515 | 1200 |
| 557 | 20230726 | 111700 | 2855336880 | 3510 | 3510 | 3510 | 3510 | 1658 |
| 558 | 20230726 | 111600 | 2849517300 | 3505 | 3520 | 3520 | 3505 | 695 |
| 559 | 20230726 | 111500 | 2847076200 | 3515 | 3515 | 3515 | 3515 | 123 |
| 560 | 20230726 | 111400 | 2846643855 | 3505 | 3520 | 3520 | 3505 | 1790 |
| 561 | 20230726 | 111300 | 2840355920 | 3510 | 3525 | 3525 | 3510 | 766 |
| 562 | 20230726 | 111200 | 2837661550 | 3520 | 3525 | 3525 | 3520 | 211 |
| 563 | 20230726 | 111100 | 2836918385 | 3525 | 3550 | 3550 | 3520 | 364 |
| 564 | 20230726 | 111000 | 2835632865 | 3545 | 3545 | 3545 | 3545 | 2074 |
| 565 | 20230726 | 110900 | 2828280535 | 3545 | 3540 | 3550 | 3535 | 6419 |
| 566 | 20230726 | 110800 | 2805578050 | 3540 | 3540 | 3540 | 3540 | 2887 |
| 567 | 20230726 | 110700 | 2795358070 | 3530 | 3540 | 3570 | 3530 | 2182 |
| 568 | 20230726 | 110600 | 2787591855 | 3540 | 3520 | 3540 | 3520 | 2261 |
| 569 | 20230726 | 110500 | 2779614675 | 3520 | 3520 | 3520 | 3520 | 2792 |
| 570 | 20230726 | 110400 | 2769786835 | 3530 | 3545 | 3545 | 3530 | 804 |
| 571 | 20230726 | 110300 | 2766944915 | 3535 | 3550 | 3550 | 3535 | 488 |
| 572 | 20230726 | 110200 | 2765214875 | 3550 | 3560 | 3560 | 3550 | 2070 |
| 573 | 20230726 | 110100 | 2757858745 | 3565 | 3565 | 3570 | 3560 | 1083 |
| 574 | 20230726 | 110000 | 2753996145 | 3565 | 3555 | 3565 | 3555 | 6235 |
| 575 | 20230726 | 105900 | 2731794520 | 3555 | 3545 | 3560 | 3535 | 11049 |
| 576 | 20230726 | 105800 | 2692571140 | 3550 | 3545 | 3550 | 3545 | 9928 |
| 577 | 20230726 | 105700 | 2657336865 | 3545 | 3525 | 3545 | 3515 | 23355 |
| 578 | 20230726 | 105600 | 2574826315 | 3525 | 3520 | 3525 | 3520 | 14127 |
| 579 | 20230726 | 105500 | 2525084435 | 3515 | 3520 | 3520 | 3510 | 1303 |
| 580 | 20230726 | 105400 | 2520504385 | 3510 | 3495 | 3510 | 3490 | 3385 |
| 581 | 20230726 | 105300 | 2508658285 | 3490 | 3480 | 3490 | 3480 | 3584 |
| 582 | 20230726 | 105200 | 2496171915 | 3480 | 3480 | 3480 | 3480 | 832 |
| 583 | 20230726 | 105100 | 2493276555 | 3485 | 3490 | 3490 | 3480 | 4649 |
| 584 | 20230726 | 105000 | 2477078815 | 3490 | 3460 | 3490 | 3460 | 4587 |
| 585 | 20230726 | 104900 | 2461115775 | 3450 | 3440 | 3450 | 3440 | 1605 |
| 586 | 20230726 | 104800 | 2455588685 | 3435 | 3440 | 3440 | 3435 | 436 |
| 587 | 20230726 | 104700 | 2454090210 | 3440 | 3435 | 3440 | 3435 | 114 |
| 588 | 20230726 | 104600 | 2453698455 | 3435 | 3440 | 3440 | 3435 | 2180 |
| 589 | 20230726 | 104500 | 2446207545 | 3440 | 3440 | 3440 | 3440 | 44 |
| 590 | 20230726 | 104400 | 2446056185 | 3440 | 3445 | 3445 | 3440 | 521 |
| 591 | 20230726 | 104300 | 2444261445 | 3445 | 3435 | 3450 | 3435 | 2424 |
| 592 | 20230726 | 104200 | 2435929510 | 3435 | 3440 | 3440 | 3435 | 1581 |
| 593 | 20230726 | 104100 | 2430498600 | 3440 | 3450 | 3455 | 3440 | 2214 |
| 594 | 20230726 | 104000 | 2422859810 | 3440 | 3440 | 3440 | 3440 | 260 |
| 595 | 20230726 | 103900 | 2421965410 | 3435 | 3440 | 3440 | 3435 | 3136 |
| 596 | 20230726 | 103800 | 2411180830 | 3440 | 3440 | 3440 | 3440 | 1314 |
| 597 | 20230726 | 103700 | 2406660670 | 3445 | 3445 | 3445 | 3445 | 303 |
| 598 | 20230726 | 103600 | 2405616835 | 3440 | 3450 | 3450 | 3435 | 544 |
| 599 | 20230726 | 103500 | 2403743275 | 3450 | 3455 | 3455 | 3450 | 1856 |
| 600 | 20230726 | 103400 | 2397335920 | 3455 | 3455 | 3455 | 3455 | 283 |
| 601 | 20230726 | 103300 | 2396358155 | 3455 | 3460 | 3460 | 3455 | 785 |
| 602 | 20230726 | 103200 | 2393644610 | 3460 | 3470 | 3470 | 3460 | 7197 |
| 603 | 20230726 | 103100 | 2368712270 | 3465 | 3475 | 3475 | 3465 | 758 |
| 604 | 20230726 | 103000 | 2366079960 | 3480 | 3480 | 3480 | 3475 | 1749 |
| 605 | 20230726 | 102900 | 2359995940 | 3495 | 3480 | 3495 | 3480 | 1153 |
| 606 | 20230726 | 102800 | 2355973765 | 3475 | 3485 | 3485 | 3475 | 3827 |
| 607 | 20230726 | 102700 | 2342672420 | 3485 | 3485 | 3495 | 3485 | 4091 |
| 608 | 20230726 | 102600 | 2328403635 | 3475 | 3475 | 3485 | 3475 | 2491 |
| 609 | 20230726 | 102500 | 2319727220 | 3475 | 3475 | 3475 | 3475 | 1770 |
| 610 | 20230726 | 102400 | 2313576470 | 3480 | 3480 | 3480 | 3480 | 616 |
| 611 | 20230726 | 102300 | 2311432790 | 3485 | 3485 | 3485 | 3485 | 2514 |
| 612 | 20230726 | 102200 | 2302671500 | 3485 | 3485 | 3500 | 3485 | 2813 |
| 613 | 20230726 | 102100 | 2292868180 | 3485 | 3485 | 3485 | 3485 | 2 |
| 614 | 20230726 | 102000 | 2292861210 | 3490 | 3485 | 3490 | 3485 | 1674 |
| 615 | 20230726 | 101900 | 2287019065 | 3485 | 3510 | 3510 | 3485 | 3434 |
| 616 | 20230726 | 101800 | 2274971200 | 3510 | 3515 | 3515 | 3510 | 613 |
| 617 | 20230726 | 101700 | 2272819370 | 3515 | 3510 | 3515 | 3510 | 1946 |
| 618 | 20230726 | 101600 | 2265986680 | 3510 | 3510 | 3515 | 3510 | 1827 |
| 619 | 20230726 | 101500 | 2259570490 | 3510 | 3505 | 3510 | 3470 | 6919 |
| 620 | 20230726 | 101400 | 2235314330 | 3505 | 3460 | 3505 | 3460 | 17521 |
| 621 | 20230726 | 101300 | 2174054630 | 3490 | 3450 | 3490 | 3450 | 9029 |
| 622 | 20230726 | 101200 | 2142608750 | 3425 | 3425 | 3425 | 3425 | 1153 |
| 623 | 20230726 | 101100 | 2138659725 | 3425 | 3410 | 3430 | 3410 | 2929 |
| 624 | 20230726 | 101000 | 2128648370 | 3405 | 3415 | 3415 | 3405 | 6734 |
| 625 | 20230726 | 100900 | 2105687055 | 3415 | 3460 | 3460 | 3415 | 2524 |
| 626 | 20230726 | 100800 | 2097033910 | 3465 | 3465 | 3465 | 3465 | 170 |
| 627 | 20230726 | 100700 | 2096444860 | 3465 | 3470 | 3475 | 3465 | 5617 |
| 628 | 20230726 | 100600 | 2076945530 | 3465 | 3440 | 3465 | 3440 | 1382 |
| 629 | 20230726 | 100500 | 2072171670 | 3430 | 3435 | 3445 | 3430 | 2781 |
| 630 | 20230726 | 100400 | 2062620445 | 3430 | 3425 | 3435 | 3420 | 1408 |
| 631 | 20230726 | 100300 | 2057792350 | 3425 | 3450 | 3450 | 3385 | 15773 |
| 632 | 20230726 | 100200 | 2003874945 | 3450 | 3460 | 3460 | 3450 | 3218 |
| 633 | 20230726 | 100100 | 1992742795 | 3460 | 3470 | 3475 | 3460 | 4685 |
| 634 | 20230726 | 100000 | 1976492345 | 3470 | 3460 | 3475 | 3450 | 14934 |
| 635 | 20230726 | 095900 | 1924750875 | 3450 | 3460 | 3465 | 3450 | 275 |
| 636 | 20230726 | 095800 | 1923799025 | 3465 | 3450 | 3465 | 3450 | 688 |
| 637 | 20230726 | 095700 | 1921424330 | 3475 | 3455 | 3475 | 3450 | 1860 |
| 638 | 20230726 | 095600 | 1915002595 | 3450 | 3470 | 3490 | 3450 | 29133 |
| 639 | 20230726 | 095500 | 1814339245 | 3495 | 3490 | 3495 | 3490 | 1557 |
| 640 | 20230726 | 095400 | 1808902450 | 3500 | 3460 | 3500 | 3460 | 4894 |
| 641 | 20230726 | 095300 | 1791933500 | 3455 | 3465 | 3465 | 3455 | 4238 |
| 642 | 20230726 | 095200 | 1777286465 | 3455 | 3480 | 3480 | 3455 | 2889 |
| 643 | 20230726 | 095100 | 1767298550 | 3460 | 3490 | 3490 | 3460 | 10743 |
| 644 | 20230726 | 095000 | 1730020255 | 3495 | 3490 | 3495 | 3490 | 1626 |
| 645 | 20230726 | 094900 | 1724345155 | 3490 | 3495 | 3505 | 3490 | 1710 |
| 646 | 20230726 | 094800 | 1718370455 | 3510 | 3505 | 3510 | 3490 | 8133 |
| 647 | 20230726 | 094700 | 1689858835 | 3485 | 3480 | 3500 | 3480 | 1868 |
| 648 | 20230726 | 094600 | 1683348960 | 3495 | 3495 | 3495 | 3490 | 4200 |
| 649 | 20230726 | 094500 | 1668675120 | 3490 | 3495 | 3495 | 3490 | 1611 |
| 650 | 20230726 | 094400 | 1663044680 | 3500 | 3495 | 3505 | 3495 | 3774 |
| 651 | 20230726 | 094300 | 1649839520 | 3505 | 3465 | 3505 | 3465 | 3226 |
| 652 | 20230726 | 094200 | 1638581975 | 3460 | 3470 | 3490 | 3460 | 7231 |
| 653 | 20230726 | 094100 | 1613496070 | 3470 | 3420 | 3470 | 3420 | 1454 |
| 654 | 20230726 | 094000 | 1608465000 | 3420 | 3505 | 3505 | 3410 | 24748 |
| 655 | 20230726 | 093900 | 1522926990 | 3505 | 3500 | 3515 | 3500 | 890 |
| 656 | 20230726 | 093800 | 1519807140 | 3500 | 3530 | 3530 | 3500 | 3510 |
| 657 | 20230726 | 093700 | 1507460180 | 3540 | 3530 | 3540 | 3530 | 336 |
| 658 | 20230726 | 093600 | 1506270770 | 3540 | 3540 | 3540 | 3540 | 1 |
| 659 | 20230726 | 093500 | 1506267230 | 3530 | 3540 | 3540 | 3530 | 5609 |
| 660 | 20230726 | 093400 | 1486442910 | 3530 | 3505 | 3530 | 3505 | 3769 |
| 661 | 20230726 | 093300 | 1473167160 | 3510 | 3500 | 3515 | 3495 | 2585 |
| 662 | 20230726 | 093200 | 1464122520 | 3500 | 3500 | 3520 | 3500 | 3093 |
| 663 | 20230726 | 093100 | 1453291750 | 3500 | 3540 | 3540 | 3500 | 12989 |
| 664 | 20230726 | 093000 | 1407480940 | 3540 | 3535 | 3555 | 3535 | 19831 |
| 665 | 20230726 | 092900 | 1337176940 | 3540 | 3535 | 3540 | 3520 | 7395 |
| 666 | 20230726 | 092800 | 1311067130 | 3530 | 3520 | 3535 | 3520 | 28045 |
| 667 | 20230726 | 092700 | 1212114095 | 3525 | 3500 | 3525 | 3490 | 6032 |
| 668 | 20230726 | 092600 | 1190892360 | 3500 | 3520 | 3520 | 3500 | 7779 |
| 669 | 20230726 | 092500 | 1163555265 | 3530 | 3530 | 3540 | 3520 | 5659 |
| 670 | 20230726 | 092400 | 1143576645 | 3515 | 3470 | 3515 | 3470 | 5496 |
| 671 | 20230726 | 092300 | 1124346895 | 3470 | 3485 | 3500 | 3445 | 12970 |
| 672 | 20230726 | 092200 | 1079341850 | 3490 | 3520 | 3530 | 3490 | 11445 |
| 673 | 20230726 | 092100 | 1039250315 | 3530 | 3515 | 3530 | 3515 | 2147 |
| 674 | 20230726 | 092000 | 1031695580 | 3515 | 3500 | 3515 | 3495 | 6634 |
| 675 | 20230726 | 091900 | 1008445085 | 3500 | 3570 | 3570 | 3490 | 6504 |
| 676 | 20230726 | 091800 | 985486380 | 3560 | 3545 | 3570 | 3535 | 27332 |
| 677 | 20230726 | 091700 | 888344580 | 3550 | 3520 | 3570 | 3510 | 16027 |
| 678 | 20230726 | 091600 | 831618570 | 3505 | 3475 | 3520 | 3470 | 20035 |
| 679 | 20230726 | 091500 | 761583030 | 3445 | 3425 | 3475 | 3425 | 8862 |
| 680 | 20230726 | 091400 | 731076920 | 3405 | 3450 | 3470 | 3400 | 18007 |
| 681 | 20230726 | 091300 | 669088100 | 3470 | 3490 | 3490 | 3450 | 22776 |
| 682 | 20230726 | 091200 | 589779665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 683 | 20230726 | 091100 | 589779665 | 3480 | 3450 | 3480 | 3450 | 9565 |
| 684 | 20230726 | 091000 | 556596910 | 3455 | 3370 | 3460 | 3370 | 39906 |
| 685 | 20230726 | 090900 | 420556645 | 3365 | 3335 | 3370 | 3330 | 4853 |
| 686 | 20230726 | 090800 | 404261785 | 3325 | 3300 | 3340 | 3300 | 7169 |
| 687 | 20230726 | 090700 | 380422990 | 3300 | 3315 | 3315 | 3290 | 5768 |
| 688 | 20230726 | 090600 | 361386780 | 3335 | 3325 | 3335 | 3295 | 14291 |
| 689 | 20230726 | 090500 | 313823875 | 3335 | 3330 | 3350 | 3315 | 8544 |
| 690 | 20230726 | 090400 | 285321830 | 3330 | 3330 | 3350 | 3330 | 15448 |
| 691 | 20230726 | 090300 | 233734565 | 3335 | 3265 | 3340 | 3265 | 32692 |
| 692 | 20230726 | 090200 | 125531085 | 3275 | 3260 | 3285 | 3250 | 24865 |
| 693 | 20230726 | 090100 | 44083285 | 3250 | 3230 | 3350 | 3230 | 5258 |
| 694 | 20230726 | 090000 | 26887130 | 3235 | 3165 | 3235 | 3165 | 8466 |