29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 29930 |
| 3 | 20230726 | 183300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230726 | 183200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230726 | 183100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230726 | 183000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230726 | 182900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230726 | 182800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230726 | 182700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230726 | 182600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230726 | 182500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230726 | 182400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230726 | 182300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230726 | 182200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230726 | 182100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230726 | 182000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230726 | 181900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230726 | 181800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230726 | 181700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230726 | 181600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230726 | 181500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230726 | 181400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230726 | 181300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230726 | 181200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230726 | 181100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230726 | 181000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230726 | 180900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230726 | 180800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230726 | 180700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230726 | 180600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230726 | 180500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230726 | 180400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 29930 |
| 33 | 20230726 | 180300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230726 | 180200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230726 | 180100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230726 | 180000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230726 | 175900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230726 | 175800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230726 | 175700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230726 | 175600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230726 | 175500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230726 | 175400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230726 | 175300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230726 | 175200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230726 | 175100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230726 | 175000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230726 | 174900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230726 | 174800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230726 | 174700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230726 | 174600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230726 | 174500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230726 | 174400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230726 | 174300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230726 | 174200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230726 | 174100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230726 | 174000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230726 | 173900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230726 | 173800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230726 | 173700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230726 | 173600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230726 | 173500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230726 | 173400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 29930 |
| 63 | 20230726 | 173300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230726 | 173200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230726 | 173100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230726 | 173000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230726 | 172900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230726 | 172800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230726 | 172700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230726 | 172600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230726 | 172500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230726 | 172400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230726 | 172300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230726 | 172200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230726 | 172100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230726 | 172000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230726 | 171900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230726 | 171800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230726 | 171700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230726 | 171600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230726 | 171500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230726 | 171400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230726 | 171300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230726 | 171200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230726 | 171100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230726 | 171000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230726 | 170900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230726 | 170800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230726 | 170700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230726 | 170600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230726 | 170500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230726 | 170400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 29930 |
| 93 | 20230726 | 170300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230726 | 170200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230726 | 170100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230726 | 170000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230726 | 165900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230726 | 165800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230726 | 165700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230726 | 165600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230726 | 165500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230726 | 165400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230726 | 165300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230726 | 165200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230726 | 165100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230726 | 165000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230726 | 164900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230726 | 164800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230726 | 164700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230726 | 164600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230726 | 164500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230726 | 164400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230726 | 164300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230726 | 164200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230726 | 164100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230726 | 164000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230726 | 163900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230726 | 163800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230726 | 163700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230726 | 163600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230726 | 163500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230726 | 163400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 29930 |
| 123 | 20230726 | 163300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230726 | 163200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230726 | 163100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230726 | 163000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230726 | 162900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230726 | 162800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230726 | 162700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230726 | 162600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230726 | 162500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230726 | 162400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230726 | 162300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230726 | 162200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230726 | 162100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230726 | 162000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230726 | 161900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230726 | 161800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230726 | 161700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230726 | 161600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230726 | 161500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230726 | 161400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230726 | 161300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230726 | 161200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230726 | 161100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230726 | 161000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230726 | 160900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230726 | 160800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230726 | 160700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230726 | 160600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230726 | 160500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230726 | 160400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 29930 |
| 153 | 20230726 | 160300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230726 | 160200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230726 | 160100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230726 | 160000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230726 | 155900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230726 | 155800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230726 | 155700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230726 | 155600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230726 | 155500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230726 | 155400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230726 | 155300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230726 | 155200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230726 | 155100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230726 | 155000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230726 | 154900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230726 | 154800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230726 | 154700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230726 | 154600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230726 | 154500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230726 | 154400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230726 | 154300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230726 | 154200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230726 | 154100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230726 | 154000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230726 | 153900 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230726 | 153800 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230726 | 153700 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230726 | 153600 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230726 | 153500 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230726 | 153400 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 29930 |
| 183 | 20230726 | 153300 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230726 | 153200 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230726 | 153100 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230726 | 153000 | 20884374135 | 3800 | 3800 | 3800 | 3800 | 29930 |
| 187 | 20230726 | 152900 | 20770640135 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20230726 | 152800 | 20770640135 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20230726 | 152700 | 20770640135 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20230726 | 152600 | 20770640135 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20230726 | 152500 | 20770640135 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20230726 | 152400 | 20770640135 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20230726 | 152300 | 20770640135 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20230726 | 152200 | 20770640135 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20230726 | 152100 | 20770640135 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20230726 | 152000 | 20770640135 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20230726 | 151900 | 20770640135 | 3810 | 3810 | 3840 | 3810 | 10936 |
| 198 | 20230726 | 151800 | 20728738285 | 3810 | 3805 | 3840 | 3800 | 54429 |
| 199 | 20230726 | 151700 | 20521278090 | 3805 | 3795 | 3805 | 3780 | 32340 |
| 200 | 20230726 | 151600 | 20398569715 | 3790 | 3790 | 3790 | 3775 | 2781 |
| 201 | 20230726 | 151500 | 20388045285 | 3785 | 3765 | 3795 | 3750 | 20904 |
| 202 | 20230726 | 151400 | 20308964410 | 3770 | 3770 | 3775 | 3730 | 19256 |
| 203 | 20230726 | 151300 | 20236832590 | 3770 | 3765 | 3770 | 3765 | 1156 |
| 204 | 20230726 | 151200 | 20232478070 | 3770 | 3750 | 3770 | 3740 | 25642 |
| 205 | 20230726 | 151100 | 20136437285 | 3740 | 3750 | 3775 | 3740 | 12595 |
| 206 | 20230726 | 151000 | 20089274090 | 3760 | 3750 | 3780 | 3750 | 19171 |
| 207 | 20230726 | 150900 | 20017218235 | 3750 | 3785 | 3785 | 3750 | 5979 |
| 208 | 20230726 | 150800 | 19994672270 | 3790 | 3790 | 3795 | 3760 | 760 |
| 209 | 20230726 | 150700 | 19991793085 | 3790 | 3765 | 3790 | 3750 | 14512 |
| 210 | 20230726 | 150600 | 19937283825 | 3770 | 3775 | 3785 | 3765 | 4502 |
| 211 | 20230726 | 150500 | 19920283035 | 3770 | 3765 | 3795 | 3750 | 4959 |
| 212 | 20230726 | 150400 | 19901556295 | 3750 | 3775 | 3780 | 3750 | 7374 |
| 213 | 20230726 | 150300 | 19873821460 | 3780 | 3790 | 3790 | 3780 | 306 |
| 214 | 20230726 | 150200 | 19872663955 | 3775 | 3785 | 3795 | 3775 | 13903 |
| 215 | 20230726 | 150100 | 19820054160 | 3800 | 3790 | 3800 | 3775 | 5213 |
| 216 | 20230726 | 150000 | 19800345960 | 3800 | 3800 | 3805 | 3780 | 2302 |
| 217 | 20230726 | 145900 | 19791626670 | 3800 | 3790 | 3810 | 3790 | 42636 |
| 218 | 20230726 | 145800 | 19629636320 | 3790 | 3770 | 3790 | 3770 | 9212 |
| 219 | 20230726 | 145700 | 19594882840 | 3795 | 3795 | 3795 | 3770 | 12619 |
| 220 | 20230726 | 145600 | 19547258260 | 3790 | 3770 | 3795 | 3760 | 9110 |
| 221 | 20230726 | 145500 | 19512816535 | 3785 | 3770 | 3790 | 3770 | 7164 |
| 222 | 20230726 | 145400 | 19485717265 | 3770 | 3785 | 3785 | 3770 | 6712 |
| 223 | 20230726 | 145300 | 19460327175 | 3785 | 3780 | 3785 | 3780 | 4754 |
| 224 | 20230726 | 145200 | 19442348015 | 3765 | 3770 | 3785 | 3765 | 2556 |
| 225 | 20230726 | 145100 | 19432704985 | 3790 | 3755 | 3790 | 3755 | 18753 |
| 226 | 20230726 | 145000 | 19361952750 | 3755 | 3765 | 3765 | 3755 | 9253 |
| 227 | 20230726 | 144900 | 19327151360 | 3755 | 3745 | 3765 | 3735 | 33101 |
| 228 | 20230726 | 144800 | 19203301665 | 3745 | 3755 | 3775 | 3740 | 36244 |
| 229 | 20230726 | 144700 | 19067196135 | 3785 | 3780 | 3785 | 3750 | 18757 |
| 230 | 20230726 | 144600 | 18996647955 | 3785 | 3770 | 3785 | 3765 | 4017 |
| 231 | 20230726 | 144500 | 18981517350 | 3770 | 3770 | 3780 | 3760 | 14076 |
| 232 | 20230726 | 144400 | 18928443095 | 3770 | 3785 | 3785 | 3760 | 16308 |
| 233 | 20230726 | 144300 | 18866912310 | 3790 | 3785 | 3800 | 3785 | 817 |
| 234 | 20230726 | 144200 | 18863817375 | 3810 | 3795 | 3815 | 3785 | 6068 |
| 235 | 20230726 | 144100 | 18840811380 | 3795 | 3810 | 3810 | 3790 | 9716 |
| 236 | 20230726 | 144000 | 18803886665 | 3810 | 3795 | 3810 | 3795 | 409 |
| 237 | 20230726 | 143900 | 18802333095 | 3795 | 3795 | 3795 | 3790 | 3139 |
| 238 | 20230726 | 143800 | 18790421565 | 3795 | 3800 | 3800 | 3790 | 3703 |
| 239 | 20230726 | 143700 | 18776380470 | 3800 | 3800 | 3810 | 3800 | 6074 |
| 240 | 20230726 | 143600 | 18753241130 | 3810 | 3800 | 3810 | 3790 | 2192 |
| 241 | 20230726 | 143500 | 18744902260 | 3790 | 3790 | 3810 | 3785 | 5530 |
| 242 | 20230726 | 143400 | 18723917910 | 3785 | 3785 | 3785 | 3785 | 620 |
| 243 | 20230726 | 143300 | 18721571210 | 3800 | 3790 | 3805 | 3780 | 4560 |
| 244 | 20230726 | 143200 | 18704262985 | 3790 | 3780 | 3790 | 3775 | 3554 |
| 245 | 20230726 | 143100 | 18690826345 | 3790 | 3810 | 3810 | 3785 | 4102 |
| 246 | 20230726 | 143000 | 18675257560 | 3780 | 3800 | 3810 | 3775 | 4155 |
| 247 | 20230726 | 142900 | 18659517955 | 3790 | 3815 | 3815 | 3790 | 9981 |
| 248 | 20230726 | 142800 | 18621512470 | 3815 | 3795 | 3815 | 3795 | 651 |
| 249 | 20230726 | 142700 | 18619038495 | 3790 | 3790 | 3795 | 3775 | 4918 |
| 250 | 20230726 | 142600 | 18600442240 | 3790 | 3795 | 3800 | 3790 | 7807 |
| 251 | 20230726 | 142500 | 18570853385 | 3790 | 3810 | 3815 | 3770 | 6946 |
| 252 | 20230726 | 142400 | 18544592105 | 3810 | 3790 | 3815 | 3785 | 3925 |
| 253 | 20230726 | 142300 | 18529645400 | 3790 | 3785 | 3790 | 3780 | 21628 |
| 254 | 20230726 | 142200 | 18447885485 | 3780 | 3780 | 3800 | 3780 | 25866 |
| 255 | 20230726 | 142100 | 18350110025 | 3780 | 3795 | 3810 | 3770 | 17105 |
| 256 | 20230726 | 142000 | 18285413430 | 3795 | 3810 | 3820 | 3775 | 22315 |
| 257 | 20230726 | 141900 | 18200538510 | 3800 | 3790 | 3810 | 3770 | 9857 |
| 258 | 20230726 | 141800 | 18163061170 | 3800 | 3805 | 3805 | 3790 | 4858 |
| 259 | 20230726 | 141700 | 18144639930 | 3805 | 3785 | 3810 | 3785 | 10068 |
| 260 | 20230726 | 141600 | 18106398015 | 3785 | 3760 | 3790 | 3760 | 505 |
| 261 | 20230726 | 141500 | 18104488410 | 3745 | 3745 | 3795 | 3740 | 18861 |
| 262 | 20230726 | 141400 | 18033277355 | 3740 | 3750 | 3750 | 3730 | 3045 |
| 263 | 20230726 | 141300 | 18021875950 | 3745 | 3745 | 3760 | 3745 | 8639 |
| 264 | 20230726 | 141200 | 17989520980 | 3745 | 3745 | 3745 | 3730 | 11175 |
| 265 | 20230726 | 141100 | 17947748805 | 3745 | 3750 | 3750 | 3745 | 15364 |
| 266 | 20230726 | 141000 | 17890179135 | 3750 | 3760 | 3790 | 3745 | 11196 |
| 267 | 20230726 | 140900 | 17848155240 | 3760 | 3795 | 3795 | 3760 | 5833 |
| 268 | 20230726 | 140800 | 17826115570 | 3800 | 3750 | 3800 | 3745 | 27730 |
| 269 | 20230726 | 140700 | 17721283175 | 3750 | 3750 | 3750 | 3735 | 2980 |
| 270 | 20230726 | 140600 | 17710130480 | 3750 | 3760 | 3760 | 3730 | 6075 |
| 271 | 20230726 | 140500 | 17687452145 | 3740 | 3780 | 3790 | 3740 | 15572 |
| 272 | 20230726 | 140400 | 17628909445 | 3780 | 3775 | 3780 | 3770 | 500 |
| 273 | 20230726 | 140300 | 17627023435 | 3785 | 3770 | 3790 | 3750 | 3519 |
| 274 | 20230726 | 140200 | 17613738435 | 3785 | 3760 | 3785 | 3730 | 6780 |
| 275 | 20230726 | 140100 | 17588303405 | 3750 | 3730 | 3765 | 3725 | 24126 |
| 276 | 20230726 | 140000 | 17498034660 | 3730 | 3730 | 3745 | 3725 | 12003 |
| 277 | 20230726 | 135900 | 17453241460 | 3730 | 3730 | 3750 | 3725 | 7023 |
| 278 | 20230726 | 135800 | 17427026620 | 3735 | 3765 | 3765 | 3735 | 28843 |
| 279 | 20230726 | 135700 | 17318891710 | 3760 | 3785 | 3785 | 3755 | 35024 |
| 280 | 20230726 | 135600 | 17186727505 | 3785 | 3805 | 3810 | 3785 | 17073 |
| 281 | 20230726 | 135500 | 17121979720 | 3805 | 3900 | 3900 | 3790 | 47539 |
| 282 | 20230726 | 135400 | 16940101050 | 3900 | 3880 | 3925 | 3845 | 49673 |
| 283 | 20230726 | 135300 | 16746981570 | 3880 | 3925 | 3940 | 3860 | 91436 |
| 284 | 20230726 | 135200 | 16392296285 | 3925 | 3890 | 3950 | 3880 | 106780 |
| 285 | 20230726 | 135100 | 15975562930 | 3890 | 3865 | 3965 | 3835 | 212930 |
| 286 | 20230726 | 135000 | 15146194865 | 3875 | 3795 | 3965 | 3790 | 90757 |
| 287 | 20230726 | 134900 | 14793047300 | 3795 | 3800 | 3825 | 3790 | 4233 |
| 288 | 20230726 | 134800 | 14776931255 | 3800 | 3800 | 3820 | 3800 | 2451 |
| 289 | 20230726 | 134700 | 14767603740 | 3800 | 3780 | 3800 | 3780 | 5435 |
| 290 | 20230726 | 134600 | 14747003055 | 3780 | 3780 | 3795 | 3775 | 20639 |
| 291 | 20230726 | 134500 | 14668926935 | 3780 | 3790 | 3810 | 3780 | 34544 |
| 292 | 20230726 | 134400 | 14538227015 | 3790 | 3800 | 3805 | 3790 | 9413 |
| 293 | 20230726 | 134300 | 14502500095 | 3800 | 3815 | 3815 | 3800 | 16798 |
| 294 | 20230726 | 134200 | 14438587865 | 3800 | 3795 | 3830 | 3790 | 8759 |
| 295 | 20230726 | 134100 | 14405248790 | 3810 | 3805 | 3810 | 3785 | 15527 |
| 296 | 20230726 | 134000 | 14346378505 | 3805 | 3795 | 3805 | 3790 | 6688 |
| 297 | 20230726 | 133900 | 14320986515 | 3795 | 3800 | 3805 | 3795 | 7655 |
| 298 | 20230726 | 133800 | 14291908055 | 3800 | 3795 | 3830 | 3795 | 7609 |
| 299 | 20230726 | 133700 | 14262921020 | 3790 | 3805 | 3805 | 3790 | 23831 |
| 300 | 20230726 | 133600 | 14172522600 | 3795 | 3795 | 3800 | 3795 | 23487 |
| 301 | 20230726 | 133500 | 14083361475 | 3800 | 3800 | 3805 | 3790 | 17046 |
| 302 | 20230726 | 133400 | 14018612075 | 3800 | 3810 | 3810 | 3800 | 12383 |
| 303 | 20230726 | 133300 | 13971513705 | 3805 | 3820 | 3830 | 3805 | 13128 |
| 304 | 20230726 | 133200 | 13921395240 | 3820 | 3830 | 3830 | 3810 | 13712 |
| 305 | 20230726 | 133100 | 13869050720 | 3820 | 3830 | 3835 | 3820 | 10340 |
| 306 | 20230726 | 133000 | 13829492205 | 3830 | 3835 | 3840 | 3830 | 12630 |
| 307 | 20230726 | 132900 | 13781076590 | 3840 | 3835 | 3855 | 3835 | 1837 |
| 308 | 20230726 | 132800 | 13774009095 | 3830 | 3820 | 3860 | 3820 | 11915 |
| 309 | 20230726 | 132700 | 13728224990 | 3820 | 3830 | 3840 | 3810 | 9809 |
| 310 | 20230726 | 132600 | 13690832760 | 3805 | 3825 | 3830 | 3805 | 23027 |
| 311 | 20230726 | 132500 | 13603075500 | 3810 | 3830 | 3830 | 3805 | 36369 |
| 312 | 20230726 | 132400 | 13464272570 | 3830 | 3835 | 3845 | 3830 | 6523 |
| 313 | 20230726 | 132300 | 13439276715 | 3830 | 3840 | 3845 | 3830 | 5893 |
| 314 | 20230726 | 132200 | 13416669205 | 3845 | 3840 | 3845 | 3835 | 8568 |
| 315 | 20230726 | 132100 | 13383786125 | 3840 | 3870 | 3870 | 3840 | 9046 |
| 316 | 20230726 | 132000 | 13348899265 | 3875 | 3870 | 3895 | 3870 | 9719 |
| 317 | 20230726 | 131900 | 13311172380 | 3870 | 3840 | 3870 | 3840 | 6397 |
| 318 | 20230726 | 131800 | 13286482540 | 3840 | 3835 | 3850 | 3835 | 5342 |
| 319 | 20230726 | 131700 | 13265964945 | 3835 | 3840 | 3850 | 3830 | 9316 |
| 320 | 20230726 | 131600 | 13230208435 | 3845 | 3845 | 3850 | 3845 | 1920 |
| 321 | 20230726 | 131500 | 13222822305 | 3845 | 3855 | 3855 | 3845 | 2609 |
| 322 | 20230726 | 131400 | 13212781020 | 3855 | 3855 | 3860 | 3855 | 2155 |
| 323 | 20230726 | 131300 | 13204473490 | 3860 | 3835 | 3860 | 3835 | 21727 |
| 324 | 20230726 | 131200 | 13120892205 | 3835 | 3850 | 3850 | 3835 | 28719 |
| 325 | 20230726 | 131100 | 13010450295 | 3850 | 3855 | 3860 | 3850 | 16066 |
| 326 | 20230726 | 131000 | 12948533975 | 3855 | 3855 | 3860 | 3850 | 15505 |
| 327 | 20230726 | 130900 | 12888766170 | 3855 | 3860 | 3865 | 3855 | 17165 |
| 328 | 20230726 | 130800 | 12822582090 | 3860 | 3865 | 3865 | 3860 | 2897 |
| 329 | 20230726 | 130700 | 12811394155 | 3870 | 3860 | 3870 | 3855 | 5796 |
| 330 | 20230726 | 130600 | 12789003670 | 3860 | 3870 | 3870 | 3860 | 10819 |
| 331 | 20230726 | 130500 | 12747212880 | 3870 | 3885 | 3885 | 3870 | 7881 |
| 332 | 20230726 | 130400 | 12716695450 | 3880 | 3880 | 3880 | 3875 | 3407 |
| 333 | 20230726 | 130300 | 12703476320 | 3880 | 3890 | 3895 | 3880 | 4999 |
| 334 | 20230726 | 130200 | 12684074815 | 3890 | 3875 | 3890 | 3875 | 1578 |
| 335 | 20230726 | 130100 | 12677951500 | 3870 | 3865 | 3875 | 3865 | 1534 |
| 336 | 20230726 | 130000 | 12672010850 | 3865 | 3860 | 3865 | 3855 | 7097 |
| 337 | 20230726 | 125900 | 12644613655 | 3860 | 3880 | 3880 | 3860 | 20991 |
| 338 | 20230726 | 125800 | 12563476535 | 3880 | 3885 | 3890 | 3880 | 2418 |
| 339 | 20230726 | 125700 | 12554076245 | 3885 | 3890 | 3890 | 3885 | 3219 |
| 340 | 20230726 | 125600 | 12541565660 | 3895 | 3895 | 3895 | 3890 | 904 |
| 341 | 20230726 | 125500 | 12538047745 | 3895 | 3890 | 3895 | 3890 | 2238 |
| 342 | 20230726 | 125400 | 12529339425 | 3895 | 3895 | 3900 | 3895 | 6694 |
| 343 | 20230726 | 125300 | 12503247170 | 3895 | 3895 | 3895 | 3895 | 2629 |
| 344 | 20230726 | 125200 | 12493007215 | 3895 | 3905 | 3910 | 3895 | 5897 |
| 345 | 20230726 | 125100 | 12469983530 | 3910 | 3900 | 3910 | 3900 | 6696 |
| 346 | 20230726 | 125000 | 12443842905 | 3890 | 3890 | 3900 | 3885 | 10366 |
| 347 | 20230726 | 124900 | 12403492945 | 3885 | 3875 | 3890 | 3870 | 1099 |
| 348 | 20230726 | 124800 | 12399221415 | 3895 | 3875 | 3895 | 3860 | 23032 |
| 349 | 20230726 | 124700 | 12310007050 | 3890 | 3875 | 3890 | 3875 | 16090 |
| 350 | 20230726 | 124600 | 12247600220 | 3860 | 3860 | 3860 | 3860 | 0 |
| 351 | 20230726 | 124500 | 12247600220 | 3860 | 3855 | 3860 | 3855 | 4898 |
| 352 | 20230726 | 124400 | 12228718380 | 3855 | 3865 | 3870 | 3855 | 21054 |
| 353 | 20230726 | 124300 | 12147420150 | 3870 | 3875 | 3875 | 3865 | 3440 |
| 354 | 20230726 | 124200 | 12134113325 | 3870 | 3875 | 3875 | 3870 | 8882 |
| 355 | 20230726 | 124100 | 12099733460 | 3870 | 3880 | 3885 | 3870 | 10663 |
| 356 | 20230726 | 124000 | 12058401600 | 3880 | 3885 | 3890 | 3880 | 2010 |
| 357 | 20230726 | 123900 | 12050599735 | 3885 | 3875 | 3885 | 3870 | 21687 |
| 358 | 20230726 | 123800 | 11966487465 | 3875 | 3880 | 3885 | 3875 | 5782 |
| 359 | 20230726 | 123700 | 11944063125 | 3880 | 3890 | 3890 | 3880 | 21887 |
| 360 | 20230726 | 123600 | 11859109165 | 3890 | 3900 | 3900 | 3885 | 2729 |
| 361 | 20230726 | 123500 | 11848495970 | 3900 | 3895 | 3905 | 3890 | 597 |
| 362 | 20230726 | 123400 | 11846170565 | 3895 | 3905 | 3905 | 3890 | 847 |
| 363 | 20230726 | 123300 | 11842864980 | 3905 | 3885 | 3905 | 3885 | 10566 |
| 364 | 20230726 | 123200 | 11801795150 | 3880 | 3880 | 3885 | 3880 | 16927 |
| 365 | 20230726 | 123100 | 11736086610 | 3880 | 3900 | 3900 | 3880 | 23138 |
| 366 | 20230726 | 123000 | 11646109290 | 3895 | 3905 | 3905 | 3895 | 8490 |
| 367 | 20230726 | 122900 | 11613031740 | 3900 | 3900 | 3900 | 3895 | 1760 |
| 368 | 20230726 | 122800 | 11606167790 | 3900 | 3900 | 3900 | 3900 | 35 |
| 369 | 20230726 | 122700 | 11606031290 | 3900 | 3900 | 3900 | 3895 | 739 |
| 370 | 20230726 | 122600 | 11603151400 | 3900 | 3900 | 3900 | 3895 | 374 |
| 371 | 20230726 | 122500 | 11601693345 | 3895 | 3895 | 3905 | 3890 | 8823 |
| 372 | 20230726 | 122400 | 11567318780 | 3895 | 3905 | 3905 | 3895 | 10399 |
| 373 | 20230726 | 122300 | 11526798985 | 3900 | 3905 | 3905 | 3900 | 1292 |
| 374 | 20230726 | 122200 | 11521756730 | 3905 | 3900 | 3905 | 3900 | 1778 |
| 375 | 20230726 | 122100 | 11514818740 | 3900 | 3900 | 3905 | 3900 | 7008 |
| 376 | 20230726 | 122000 | 11487472465 | 3900 | 3905 | 3905 | 3900 | 5333 |
| 377 | 20230726 | 121900 | 11466647360 | 3910 | 3910 | 3910 | 3910 | 800 |
| 378 | 20230726 | 121800 | 11463519360 | 3905 | 3900 | 3910 | 3900 | 4265 |
| 379 | 20230726 | 121700 | 11446867020 | 3900 | 3910 | 3910 | 3895 | 51912 |
| 380 | 20230726 | 121600 | 11244349365 | 3910 | 3915 | 3915 | 3905 | 1731 |
| 381 | 20230726 | 121500 | 11237577295 | 3915 | 3910 | 3915 | 3905 | 8893 |
| 382 | 20230726 | 121400 | 11202832355 | 3910 | 3910 | 3920 | 3910 | 2360 |
| 383 | 20230726 | 121300 | 11193604675 | 3905 | 3920 | 3920 | 3905 | 27872 |
| 384 | 20230726 | 121200 | 11084537530 | 3920 | 3920 | 3925 | 3920 | 4332 |
| 385 | 20230726 | 121100 | 11067555310 | 3925 | 3930 | 3930 | 3925 | 336 |
| 386 | 20230726 | 121000 | 11066234835 | 3930 | 3920 | 3930 | 3920 | 6702 |
| 387 | 20230726 | 120900 | 11039961955 | 3920 | 3925 | 3925 | 3920 | 1496 |
| 388 | 20230726 | 120800 | 11034097485 | 3920 | 3930 | 3930 | 3920 | 5073 |
| 389 | 20230726 | 120700 | 11014192245 | 3930 | 3940 | 3940 | 3925 | 1891 |
| 390 | 20230726 | 120600 | 11006767210 | 3930 | 3930 | 3940 | 3930 | 6714 |
| 391 | 20230726 | 120500 | 10980340980 | 3930 | 3940 | 3940 | 3930 | 705 |
| 392 | 20230726 | 120400 | 10977570275 | 3930 | 3930 | 3930 | 3930 | 3358 |
| 393 | 20230726 | 120300 | 10964373335 | 3930 | 3935 | 3935 | 3930 | 2304 |
| 394 | 20230726 | 120200 | 10955314385 | 3935 | 3940 | 3940 | 3935 | 239 |
| 395 | 20230726 | 120100 | 10954373850 | 3935 | 3935 | 3940 | 3935 | 1906 |
| 396 | 20230726 | 120000 | 10946873725 | 3935 | 3930 | 3940 | 3930 | 3243 |
| 397 | 20230726 | 115900 | 10934128655 | 3930 | 3930 | 3935 | 3930 | 1151 |
| 398 | 20230726 | 115800 | 10929601700 | 3935 | 3940 | 3940 | 3930 | 1414 |
| 399 | 20230726 | 115700 | 10924038100 | 3935 | 3935 | 3935 | 3935 | 1157 |
| 400 | 20230726 | 115600 | 10919485305 | 3935 | 3930 | 3940 | 3930 | 1500 |
| 401 | 20230726 | 115500 | 10913581285 | 3930 | 3940 | 3940 | 3930 | 16656 |
| 402 | 20230726 | 115400 | 10847975090 | 3945 | 3945 | 3945 | 3940 | 598 |
| 403 | 20230726 | 115300 | 10845616325 | 3940 | 3945 | 3950 | 3940 | 2336 |
| 404 | 20230726 | 115200 | 10836405890 | 3945 | 3940 | 3945 | 3940 | 5666 |
| 405 | 20230726 | 115100 | 10814081840 | 3930 | 3940 | 3940 | 3930 | 1870 |
| 406 | 20230726 | 115000 | 10806731255 | 3930 | 3930 | 3930 | 3930 | 500 |
| 407 | 20230726 | 114900 | 10804766255 | 3930 | 3935 | 3945 | 3930 | 3216 |
| 408 | 20230726 | 114800 | 10792117180 | 3935 | 3945 | 3945 | 3935 | 1032 |
| 409 | 20230726 | 114700 | 10788055910 | 3945 | 3945 | 3945 | 3945 | 772 |
| 410 | 20230726 | 114600 | 10785010370 | 3945 | 3935 | 3945 | 3935 | 261 |
| 411 | 20230726 | 114500 | 10783982335 | 3930 | 3935 | 3945 | 3930 | 10352 |
| 412 | 20230726 | 114400 | 10743213245 | 3935 | 3940 | 3940 | 3935 | 4943 |
| 413 | 20230726 | 114300 | 10723756820 | 3940 | 3945 | 3945 | 3940 | 1443 |
| 414 | 20230726 | 114200 | 10718071100 | 3945 | 3945 | 3945 | 3940 | 852 |
| 415 | 20230726 | 114100 | 10714713635 | 3945 | 3945 | 3945 | 3940 | 244 |
| 416 | 20230726 | 114000 | 10713752230 | 3940 | 3935 | 3945 | 3935 | 2004 |
| 417 | 20230726 | 113900 | 10705856460 | 3935 | 3940 | 3940 | 3935 | 296 |
| 418 | 20230726 | 113800 | 10704691100 | 3940 | 3935 | 3940 | 3935 | 1942 |
| 419 | 20230726 | 113700 | 10697049080 | 3935 | 3935 | 3940 | 3930 | 1493 |
| 420 | 20230726 | 113600 | 10691173895 | 3935 | 3930 | 3935 | 3930 | 5108 |
| 421 | 20230726 | 113500 | 10671091620 | 3930 | 3935 | 3935 | 3930 | 3066 |
| 422 | 20230726 | 113400 | 10659041460 | 3935 | 3930 | 3935 | 3930 | 5032 |
| 423 | 20230726 | 113300 | 10639255195 | 3935 | 3935 | 3935 | 3930 | 4388 |
| 424 | 20230726 | 113200 | 10622007725 | 3930 | 3930 | 3935 | 3930 | 1990 |
| 425 | 20230726 | 113100 | 10614186940 | 3935 | 3935 | 3935 | 3930 | 1607 |
| 426 | 20230726 | 113000 | 10607869245 | 3930 | 3935 | 3935 | 3930 | 773 |
| 427 | 20230726 | 112900 | 10604828440 | 3935 | 3935 | 3935 | 3930 | 2536 |
| 428 | 20230726 | 112800 | 10594850505 | 3935 | 3940 | 3950 | 3935 | 5668 |
| 429 | 20230726 | 112700 | 10572546840 | 3940 | 3940 | 3940 | 3935 | 163 |
| 430 | 20230726 | 112600 | 10571904640 | 3940 | 3935 | 3940 | 3930 | 314 |
| 431 | 20230726 | 112500 | 10570669235 | 3935 | 3940 | 3940 | 3930 | 16790 |
| 432 | 20230726 | 112400 | 10504600125 | 3955 | 3955 | 3955 | 3940 | 1491 |
| 433 | 20230726 | 112300 | 10498717320 | 3955 | 3940 | 3955 | 3935 | 1948 |
| 434 | 20230726 | 112200 | 10491048735 | 3955 | 3945 | 3955 | 3940 | 5915 |
| 435 | 20230726 | 112100 | 10467691885 | 3950 | 3950 | 3950 | 3940 | 3520 |
| 436 | 20230726 | 112000 | 10453816295 | 3945 | 3960 | 3960 | 3945 | 12349 |
| 437 | 20230726 | 111900 | 10405006270 | 3960 | 3955 | 3960 | 3955 | 1426 |
| 438 | 20230726 | 111800 | 10399364160 | 3950 | 3950 | 3950 | 3945 | 146 |
| 439 | 20230726 | 111700 | 10398787620 | 3950 | 3945 | 3950 | 3940 | 2968 |
| 440 | 20230726 | 111600 | 10387064795 | 3945 | 3940 | 3945 | 3935 | 3045 |
| 441 | 20230726 | 111500 | 10375068950 | 3940 | 3940 | 3940 | 3935 | 4036 |
| 442 | 20230726 | 111400 | 10359173660 | 3940 | 3940 | 3940 | 3935 | 913 |
| 443 | 20230726 | 111300 | 10355577435 | 3940 | 3945 | 3950 | 3940 | 7720 |
| 444 | 20230726 | 111200 | 10325130715 | 3950 | 3950 | 3955 | 3950 | 3816 |
| 445 | 20230726 | 111100 | 10310046845 | 3945 | 3945 | 3945 | 3940 | 1238 |
| 446 | 20230726 | 111000 | 10305163685 | 3940 | 3940 | 3940 | 3935 | 1237 |
| 447 | 20230726 | 110900 | 10300290655 | 3945 | 3935 | 3945 | 3935 | 679 |
| 448 | 20230726 | 110800 | 10297615825 | 3940 | 3945 | 3945 | 3935 | 11587 |
| 449 | 20230726 | 110700 | 10251976170 | 3945 | 3940 | 3945 | 3940 | 1359 |
| 450 | 20230726 | 110600 | 10246620030 | 3945 | 3945 | 3945 | 3940 | 11493 |
| 451 | 20230726 | 110500 | 10201294240 | 3945 | 3950 | 3955 | 3940 | 8753 |
| 452 | 20230726 | 110400 | 10166790945 | 3950 | 3950 | 3955 | 3945 | 3910 |
| 453 | 20230726 | 110300 | 10151346940 | 3945 | 3945 | 3945 | 3940 | 248 |
| 454 | 20230726 | 110200 | 10150368680 | 3940 | 3935 | 3945 | 3935 | 1358 |
| 455 | 20230726 | 110100 | 10145019910 | 3935 | 3945 | 3945 | 3935 | 4356 |
| 456 | 20230726 | 110000 | 10127861430 | 3945 | 3945 | 3950 | 3940 | 1083 |
| 457 | 20230726 | 105900 | 10123589485 | 3950 | 3950 | 3950 | 3945 | 1623 |
| 458 | 20230726 | 105800 | 10117184115 | 3950 | 3945 | 3950 | 3935 | 4908 |
| 459 | 20230726 | 105700 | 10097836970 | 3945 | 3950 | 3950 | 3935 | 11917 |
| 460 | 20230726 | 105600 | 10050825665 | 3950 | 3945 | 3950 | 3940 | 2504 |
| 461 | 20230726 | 105500 | 10040947900 | 3945 | 3945 | 3945 | 3935 | 3296 |
| 462 | 20230726 | 105400 | 10027968570 | 3935 | 3950 | 3950 | 3935 | 6232 |
| 463 | 20230726 | 105300 | 10003404370 | 3950 | 3950 | 3950 | 3940 | 1661 |
| 464 | 20230726 | 105200 | 9996848465 | 3950 | 3945 | 3960 | 3935 | 10443 |
| 465 | 20230726 | 105100 | 9955599355 | 3945 | 3950 | 3950 | 3945 | 776 |
| 466 | 20230726 | 105000 | 9952535980 | 3950 | 3910 | 3950 | 3910 | 9021 |
| 467 | 20230726 | 104900 | 9917041940 | 3910 | 3915 | 3925 | 3905 | 12288 |
| 468 | 20230726 | 104800 | 9868957200 | 3905 | 3915 | 3915 | 3905 | 23457 |
| 469 | 20230726 | 104700 | 9777281100 | 3910 | 3910 | 3915 | 3910 | 10451 |
| 470 | 20230726 | 104600 | 9736389430 | 3915 | 3915 | 3915 | 3910 | 3608 |
| 471 | 20230726 | 104500 | 9722276645 | 3915 | 3915 | 3915 | 3910 | 12123 |
| 472 | 20230726 | 104400 | 9674843045 | 3915 | 3920 | 3925 | 3915 | 9699 |
| 473 | 20230726 | 104300 | 9636829020 | 3920 | 3915 | 3925 | 3915 | 7616 |
| 474 | 20230726 | 104200 | 9606977985 | 3920 | 3920 | 3925 | 3915 | 4784 |
| 475 | 20230726 | 104100 | 9588229275 | 3915 | 3915 | 3920 | 3910 | 7999 |
| 476 | 20230726 | 104000 | 9556914075 | 3915 | 3920 | 3920 | 3915 | 5402 |
| 477 | 20230726 | 103900 | 9535758835 | 3920 | 3930 | 3930 | 3915 | 7077 |
| 478 | 20230726 | 103800 | 9508009690 | 3920 | 3930 | 3930 | 3920 | 10175 |
| 479 | 20230726 | 103700 | 9468023570 | 3930 | 3925 | 3930 | 3920 | 12732 |
| 480 | 20230726 | 103600 | 9418066155 | 3925 | 3920 | 3925 | 3920 | 7322 |
| 481 | 20230726 | 103500 | 9389358075 | 3910 | 3905 | 3920 | 3905 | 6470 |
| 482 | 20230726 | 103400 | 9364066360 | 3905 | 3915 | 3920 | 3905 | 44631 |
| 483 | 20230726 | 103300 | 9189524480 | 3920 | 3925 | 3930 | 3920 | 9174 |
| 484 | 20230726 | 103200 | 9153550245 | 3930 | 3930 | 3930 | 3920 | 11370 |
| 485 | 20230726 | 103100 | 9108940815 | 3925 | 3930 | 3940 | 3925 | 7566 |
| 486 | 20230726 | 103000 | 9079209185 | 3925 | 3940 | 3940 | 3925 | 7077 |
| 487 | 20230726 | 102900 | 9051365795 | 3940 | 3940 | 3950 | 3930 | 4592 |
| 488 | 20230726 | 102800 | 9033265855 | 3940 | 3940 | 3950 | 3925 | 12140 |
| 489 | 20230726 | 102700 | 8985481870 | 3935 | 3930 | 3935 | 3930 | 5727 |
| 490 | 20230726 | 102600 | 8962948275 | 3935 | 3915 | 3935 | 3915 | 7024 |
| 491 | 20230726 | 102500 | 8935417830 | 3915 | 3920 | 3935 | 3915 | 25017 |
| 492 | 20230726 | 102400 | 8837364045 | 3920 | 3925 | 3925 | 3915 | 14357 |
| 493 | 20230726 | 102300 | 8781090205 | 3920 | 3930 | 3930 | 3920 | 58066 |
| 494 | 20230726 | 102200 | 8553115535 | 3935 | 3940 | 3940 | 3930 | 22513 |
| 495 | 20230726 | 102100 | 8464550260 | 3940 | 3940 | 3940 | 3935 | 6831 |
| 496 | 20230726 | 102000 | 8437644880 | 3935 | 3940 | 3945 | 3935 | 23367 |
| 497 | 20230726 | 101900 | 8345584880 | 3940 | 3945 | 3950 | 3940 | 27006 |
| 498 | 20230726 | 101800 | 8239129150 | 3945 | 3955 | 3955 | 3945 | 8956 |
| 499 | 20230726 | 101700 | 8203756500 | 3955 | 3955 | 3960 | 3945 | 13123 |
| 500 | 20230726 | 101600 | 8151901120 | 3955 | 3965 | 3965 | 3955 | 5566 |
| 501 | 20230726 | 101500 | 8129883425 | 3970 | 3960 | 3970 | 3955 | 3816 |
| 502 | 20230726 | 101400 | 8114774725 | 3955 | 3965 | 3970 | 3955 | 8341 |
| 503 | 20230726 | 101300 | 8081708730 | 3970 | 3985 | 3985 | 3965 | 5878 |
| 504 | 20230726 | 101200 | 8058350065 | 3980 | 3955 | 3980 | 3955 | 16924 |
| 505 | 20230726 | 101100 | 7991188000 | 3955 | 3950 | 3955 | 3950 | 4961 |
| 506 | 20230726 | 101000 | 7971585845 | 3950 | 3955 | 3960 | 3945 | 8508 |
| 507 | 20230726 | 100900 | 7937989115 | 3955 | 3970 | 3970 | 3955 | 4143 |
| 508 | 20230726 | 100800 | 7921580200 | 3970 | 3960 | 3970 | 3950 | 6447 |
| 509 | 20230726 | 100700 | 7896050850 | 3950 | 3945 | 3960 | 3940 | 21500 |
| 510 | 20230726 | 100600 | 7811143165 | 3945 | 3960 | 3960 | 3945 | 50183 |
| 511 | 20230726 | 100500 | 7612878055 | 3955 | 3970 | 3970 | 3955 | 9926 |
| 512 | 20230726 | 100400 | 7573597245 | 3965 | 3965 | 3980 | 3960 | 20966 |
| 513 | 20230726 | 100300 | 7490357355 | 3965 | 3970 | 3970 | 3965 | 22404 |
| 514 | 20230726 | 100200 | 7401520475 | 3965 | 3970 | 3970 | 3965 | 16359 |
| 515 | 20230726 | 100100 | 7336644585 | 3965 | 3960 | 3965 | 3960 | 43838 |
| 516 | 20230726 | 100000 | 7162991040 | 3960 | 3970 | 3970 | 3960 | 7757 |
| 517 | 20230726 | 095900 | 7132246880 | 3970 | 3970 | 3975 | 3960 | 5337 |
| 518 | 20230726 | 095800 | 7111085320 | 3970 | 3970 | 3975 | 3965 | 6495 |
| 519 | 20230726 | 095700 | 7085306525 | 3970 | 3965 | 3970 | 3965 | 6827 |
| 520 | 20230726 | 095600 | 7058226230 | 3965 | 3965 | 3970 | 3960 | 8503 |
| 521 | 20230726 | 095500 | 7024536185 | 3960 | 3970 | 3970 | 3960 | 26032 |
| 522 | 20230726 | 095400 | 6921388180 | 3965 | 3975 | 3975 | 3965 | 838 |
| 523 | 20230726 | 095300 | 6918062745 | 3970 | 3970 | 3975 | 3965 | 5920 |
| 524 | 20230726 | 095200 | 6894575275 | 3970 | 3970 | 3975 | 3965 | 2261 |
| 525 | 20230726 | 095100 | 6885598925 | 3970 | 3965 | 3970 | 3960 | 20679 |
| 526 | 20230726 | 095000 | 6803620395 | 3970 | 3970 | 3975 | 3965 | 6809 |
| 527 | 20230726 | 094900 | 6776573670 | 3975 | 3975 | 3975 | 3970 | 6740 |
| 528 | 20230726 | 094800 | 6749815570 | 3975 | 3970 | 3980 | 3960 | 22000 |
| 529 | 20230726 | 094700 | 6662622305 | 3965 | 3970 | 3970 | 3960 | 14611 |
| 530 | 20230726 | 094600 | 6604699730 | 3965 | 3965 | 3970 | 3955 | 18813 |
| 531 | 20230726 | 094500 | 6530138765 | 3960 | 3965 | 3970 | 3960 | 25121 |
| 532 | 20230726 | 094400 | 6430635755 | 3965 | 3970 | 3975 | 3965 | 15133 |
| 533 | 20230726 | 094300 | 6370596000 | 3965 | 3970 | 3975 | 3960 | 16319 |
| 534 | 20230726 | 094200 | 6305889110 | 3970 | 3965 | 3975 | 3960 | 20312 |
| 535 | 20230726 | 094100 | 6225403715 | 3970 | 3975 | 3990 | 3965 | 16529 |
| 536 | 20230726 | 094000 | 6159745355 | 3980 | 3990 | 3990 | 3975 | 12218 |
| 537 | 20230726 | 093900 | 6111136945 | 3990 | 4000 | 4000 | 3985 | 10926 |
| 538 | 20230726 | 093800 | 6067506260 | 4000 | 4010 | 4010 | 3995 | 15322 |
| 539 | 20230726 | 093700 | 6006175135 | 4010 | 4000 | 4015 | 4000 | 11348 |
| 540 | 20230726 | 093600 | 5960704165 | 4000 | 3990 | 4000 | 3975 | 67577 |
| 541 | 20230726 | 093500 | 5691259610 | 3990 | 3990 | 3995 | 3985 | 6815 |
| 542 | 20230726 | 093400 | 5664099100 | 3995 | 3995 | 3995 | 3980 | 8143 |
| 543 | 20230726 | 093300 | 5631588460 | 3995 | 3980 | 4000 | 3960 | 18065 |
| 544 | 20230726 | 093200 | 5559691985 | 3980 | 3985 | 3995 | 3955 | 60644 |
| 545 | 20230726 | 093100 | 5319125680 | 3995 | 4020 | 4020 | 3990 | 57341 |
| 546 | 20230726 | 093000 | 5089594880 | 4015 | 4025 | 4030 | 4005 | 13206 |
| 547 | 20230726 | 092900 | 5036553015 | 4025 | 4025 | 4025 | 4020 | 12687 |
| 548 | 20230726 | 092800 | 4985519965 | 4025 | 4000 | 4025 | 4000 | 25468 |
| 549 | 20230726 | 092700 | 4883447600 | 4005 | 4000 | 4010 | 3985 | 22851 |
| 550 | 20230726 | 092600 | 4792095725 | 3995 | 3995 | 4000 | 3990 | 9693 |
| 551 | 20230726 | 092500 | 4753386895 | 4000 | 3990 | 4005 | 3955 | 106752 |
| 552 | 20230726 | 092400 | 4330036815 | 3995 | 3985 | 4005 | 3970 | 29617 |
| 553 | 20230726 | 092300 | 4211970795 | 3980 | 4010 | 4010 | 3980 | 53153 |
| 554 | 20230726 | 092200 | 3999630845 | 3995 | 4010 | 4015 | 3990 | 91499 |
| 555 | 20230726 | 092100 | 3634072870 | 4000 | 4020 | 4030 | 4000 | 51054 |
| 556 | 20230726 | 092000 | 3429499825 | 4025 | 4005 | 4035 | 4000 | 43566 |
| 557 | 20230726 | 091900 | 3254606210 | 4010 | 4075 | 4080 | 4000 | 108094 |
| 558 | 20230726 | 091800 | 2818240575 | 4075 | 4090 | 4100 | 4075 | 41282 |
| 559 | 20230726 | 091700 | 2649596645 | 4095 | 4105 | 4105 | 4090 | 36154 |
| 560 | 20230726 | 091600 | 2501431545 | 4105 | 4095 | 4120 | 4090 | 20834 |
| 561 | 20230726 | 091500 | 2415976605 | 4095 | 4090 | 4100 | 4085 | 17983 |
| 562 | 20230726 | 091400 | 2342378265 | 4085 | 4105 | 4110 | 4075 | 39951 |
| 563 | 20230726 | 091300 | 2178736675 | 4110 | 4140 | 4140 | 4080 | 108181 |
| 564 | 20230726 | 091200 | 1734416565 | 4140 | 4155 | 4165 | 4135 | 20070 |
| 565 | 20230726 | 091100 | 1651138455 | 4140 | 4145 | 4170 | 4140 | 10567 |
| 566 | 20230726 | 091000 | 1607278860 | 4145 | 4130 | 4150 | 4105 | 17053 |
| 567 | 20230726 | 090900 | 1536995630 | 4130 | 4130 | 4135 | 4100 | 37134 |
| 568 | 20230726 | 090800 | 1384356870 | 4135 | 4170 | 4170 | 4130 | 20492 |
| 569 | 20230726 | 090700 | 1299502990 | 4155 | 4180 | 4200 | 4150 | 47218 |
| 570 | 20230726 | 090600 | 1102897595 | 4180 | 4175 | 4200 | 4165 | 35948 |
| 571 | 20230726 | 090500 | 952855000 | 4170 | 4185 | 4185 | 4170 | 43307 |
| 572 | 20230726 | 090400 | 771896300 | 4190 | 4205 | 4205 | 4190 | 32156 |
| 573 | 20230726 | 090300 | 636951630 | 4205 | 4210 | 4225 | 4200 | 21199 |
| 574 | 20230726 | 090200 | 547789195 | 4205 | 4245 | 4245 | 4205 | 28853 |
| 575 | 20230726 | 090100 | 426177030 | 4225 | 4275 | 4275 | 4210 | 52222 |
| 576 | 20230726 | 090000 | 204478320 | 4275 | 4280 | 4285 | 4260 | 41380 |