33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 200200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 15017 |
| 3 | 20230726 | 200100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 4 | 20230726 | 200000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 5 | 20230726 | 195900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 6 | 20230726 | 195800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 7 | 20230726 | 195700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 8 | 20230726 | 195600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 9 | 20230726 | 195500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 10 | 20230726 | 195400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 11 | 20230726 | 195300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 12 | 20230726 | 195200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 13 | 20230726 | 195100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 14 | 20230726 | 195000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 15 | 20230726 | 194900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 16 | 20230726 | 194800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 17 | 20230726 | 194700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 18 | 20230726 | 194600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 19 | 20230726 | 194500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 20 | 20230726 | 194400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 21 | 20230726 | 194300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 22 | 20230726 | 194200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 23 | 20230726 | 194100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 24 | 20230726 | 194000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 25 | 20230726 | 193900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 26 | 20230726 | 193800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 27 | 20230726 | 193700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 28 | 20230726 | 193600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 29 | 20230726 | 193500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 30 | 20230726 | 193400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 31 | 20230726 | 193300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 32 | 20230726 | 193200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 15017 |
| 33 | 20230726 | 193100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 34 | 20230726 | 193000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 35 | 20230726 | 192900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 36 | 20230726 | 192800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 37 | 20230726 | 192700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 38 | 20230726 | 192600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 39 | 20230726 | 192500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 40 | 20230726 | 192400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 41 | 20230726 | 192300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 42 | 20230726 | 192200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 43 | 20230726 | 192100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 44 | 20230726 | 192000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 45 | 20230726 | 191900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 46 | 20230726 | 191800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 47 | 20230726 | 191700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 48 | 20230726 | 191600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 49 | 20230726 | 191500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 50 | 20230726 | 191400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 51 | 20230726 | 191300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 52 | 20230726 | 191200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 53 | 20230726 | 191100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 54 | 20230726 | 191000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 55 | 20230726 | 190900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 56 | 20230726 | 190800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 57 | 20230726 | 190700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 58 | 20230726 | 190600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 59 | 20230726 | 190500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 60 | 20230726 | 190400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 61 | 20230726 | 190300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 62 | 20230726 | 190200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 15017 |
| 63 | 20230726 | 190100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 64 | 20230726 | 190000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 65 | 20230726 | 185900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 66 | 20230726 | 185800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 67 | 20230726 | 185700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 68 | 20230726 | 185600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 69 | 20230726 | 185500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 70 | 20230726 | 185400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 71 | 20230726 | 185300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 72 | 20230726 | 185200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 73 | 20230726 | 185100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 74 | 20230726 | 185000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 75 | 20230726 | 184900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 76 | 20230726 | 184800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 77 | 20230726 | 184700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 78 | 20230726 | 184600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 79 | 20230726 | 184500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 80 | 20230726 | 184400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 81 | 20230726 | 184300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 82 | 20230726 | 184200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 83 | 20230726 | 184100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 84 | 20230726 | 184000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 85 | 20230726 | 183900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 86 | 20230726 | 183800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 87 | 20230726 | 183700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 88 | 20230726 | 183600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 89 | 20230726 | 183500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 90 | 20230726 | 183400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 91 | 20230726 | 183300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 92 | 20230726 | 183200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 15017 |
| 93 | 20230726 | 183100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 94 | 20230726 | 183000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 95 | 20230726 | 182900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 96 | 20230726 | 182800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 97 | 20230726 | 182700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 98 | 20230726 | 182600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 99 | 20230726 | 182500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 100 | 20230726 | 182400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 101 | 20230726 | 182300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 102 | 20230726 | 182200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 103 | 20230726 | 182100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 104 | 20230726 | 182000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 105 | 20230726 | 181900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 106 | 20230726 | 181800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 107 | 20230726 | 181700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 108 | 20230726 | 181600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 109 | 20230726 | 181500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 110 | 20230726 | 181400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 111 | 20230726 | 181300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 112 | 20230726 | 181200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 113 | 20230726 | 181100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 114 | 20230726 | 181000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 115 | 20230726 | 180900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 116 | 20230726 | 180800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 117 | 20230726 | 180700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 118 | 20230726 | 180600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 119 | 20230726 | 180500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 120 | 20230726 | 180400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 121 | 20230726 | 180300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 122 | 20230726 | 180200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 15017 |
| 123 | 20230726 | 180100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 124 | 20230726 | 180000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 125 | 20230726 | 175900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 126 | 20230726 | 175800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 127 | 20230726 | 175700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 128 | 20230726 | 175600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 129 | 20230726 | 175500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 130 | 20230726 | 175400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 131 | 20230726 | 175300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 132 | 20230726 | 175200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 133 | 20230726 | 175100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 134 | 20230726 | 175000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 135 | 20230726 | 174900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 136 | 20230726 | 174800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 137 | 20230726 | 174700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 138 | 20230726 | 174600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 139 | 20230726 | 174500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 140 | 20230726 | 174400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 141 | 20230726 | 174300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 142 | 20230726 | 174200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 143 | 20230726 | 174100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 144 | 20230726 | 174000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 145 | 20230726 | 173900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 146 | 20230726 | 173800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 147 | 20230726 | 173700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 148 | 20230726 | 173600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 149 | 20230726 | 173500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 150 | 20230726 | 173400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 151 | 20230726 | 173300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 152 | 20230726 | 173200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 15017 |
| 153 | 20230726 | 173100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 154 | 20230726 | 173000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 155 | 20230726 | 172900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 156 | 20230726 | 172800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 157 | 20230726 | 172700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 158 | 20230726 | 172600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 159 | 20230726 | 172500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 160 | 20230726 | 172400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 161 | 20230726 | 172300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 162 | 20230726 | 172200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 163 | 20230726 | 172100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 164 | 20230726 | 172000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 165 | 20230726 | 171900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 166 | 20230726 | 171800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 167 | 20230726 | 171700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 168 | 20230726 | 171600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 169 | 20230726 | 171500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 170 | 20230726 | 171400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 171 | 20230726 | 171300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 172 | 20230726 | 171200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 173 | 20230726 | 171100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 174 | 20230726 | 171000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 175 | 20230726 | 170900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 176 | 20230726 | 170800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 177 | 20230726 | 170700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 178 | 20230726 | 170600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 179 | 20230726 | 170500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 180 | 20230726 | 170400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 181 | 20230726 | 170300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 182 | 20230726 | 170200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 15017 |
| 183 | 20230726 | 170100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 184 | 20230726 | 170000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 185 | 20230726 | 165900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 186 | 20230726 | 165800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 187 | 20230726 | 165700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 188 | 20230726 | 165600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 189 | 20230726 | 165500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 190 | 20230726 | 165400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 191 | 20230726 | 165300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 192 | 20230726 | 165200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 193 | 20230726 | 165100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20230726 | 165000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20230726 | 164900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20230726 | 164800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20230726 | 164700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20230726 | 164600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20230726 | 164500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20230726 | 164400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20230726 | 164300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20230726 | 164200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20230726 | 164100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 204 | 20230726 | 164000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 205 | 20230726 | 163900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 206 | 20230726 | 163800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 207 | 20230726 | 163700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 208 | 20230726 | 163600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 209 | 20230726 | 163500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 210 | 20230726 | 163400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 211 | 20230726 | 163300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 212 | 20230726 | 163200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 15017 |
| 213 | 20230726 | 163100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 214 | 20230726 | 163000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 215 | 20230726 | 162900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 216 | 20230726 | 162800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 217 | 20230726 | 162700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 218 | 20230726 | 162600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 219 | 20230726 | 162500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 220 | 20230726 | 162400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 221 | 20230726 | 162300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 222 | 20230726 | 162200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 223 | 20230726 | 162100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 224 | 20230726 | 162000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 225 | 20230726 | 161900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 226 | 20230726 | 161800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 227 | 20230726 | 161700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 228 | 20230726 | 161600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 229 | 20230726 | 161500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 230 | 20230726 | 161400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 231 | 20230726 | 161300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 232 | 20230726 | 161200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 233 | 20230726 | 161100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 234 | 20230726 | 161000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 235 | 20230726 | 160900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 236 | 20230726 | 160800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 237 | 20230726 | 160700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 238 | 20230726 | 160600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 239 | 20230726 | 160500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 240 | 20230726 | 160400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 241 | 20230726 | 160300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 242 | 20230726 | 160200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 15017 |
| 243 | 20230726 | 160100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 244 | 20230726 | 160000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 245 | 20230726 | 155900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 246 | 20230726 | 155800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 247 | 20230726 | 155700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 248 | 20230726 | 155600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 249 | 20230726 | 155500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 250 | 20230726 | 155400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 251 | 20230726 | 155300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 252 | 20230726 | 155200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 253 | 20230726 | 155100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 254 | 20230726 | 155000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 255 | 20230726 | 154900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 256 | 20230726 | 154800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 257 | 20230726 | 154700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 258 | 20230726 | 154600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 259 | 20230726 | 154500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 260 | 20230726 | 154400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 261 | 20230726 | 154300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 262 | 20230726 | 154200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 263 | 20230726 | 154100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 264 | 20230726 | 154000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 265 | 20230726 | 153900 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 266 | 20230726 | 153800 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 267 | 20230726 | 153700 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 268 | 20230726 | 153600 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 269 | 20230726 | 153500 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 270 | 20230726 | 153400 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 271 | 20230726 | 153300 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 272 | 20230726 | 153200 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 15017 |
| 273 | 20230726 | 153100 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 0 |
| 274 | 20230726 | 153000 | 2928894565 | 3445 | 3445 | 3445 | 3445 | 15017 |
| 275 | 20230726 | 152900 | 2877161000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 276 | 20230726 | 152800 | 2877161000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 277 | 20230726 | 152700 | 2877161000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 278 | 20230726 | 152600 | 2877161000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 279 | 20230726 | 152500 | 2877161000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 280 | 20230726 | 152400 | 2877161000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 281 | 20230726 | 152300 | 2877161000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 282 | 20230726 | 152200 | 2877161000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 283 | 20230726 | 152100 | 2877161000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 284 | 20230726 | 152000 | 2877161000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 285 | 20230726 | 151900 | 2877161000 | 3485 | 3460 | 3485 | 3460 | 351 |
| 286 | 20230726 | 151800 | 2875938665 | 3485 | 3460 | 3485 | 3460 | 892 |
| 287 | 20230726 | 151700 | 2872845345 | 3460 | 3485 | 3490 | 3460 | 6881 |
| 288 | 20230726 | 151600 | 2849007660 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 289 | 20230726 | 151500 | 2845517660 | 3495 | 3490 | 3495 | 3490 | 1603 |
| 290 | 20230726 | 151400 | 2839919025 | 3500 | 3460 | 3500 | 3460 | 1292 |
| 291 | 20230726 | 151300 | 2835406350 | 3435 | 3450 | 3450 | 3435 | 1428 |
| 292 | 20230726 | 151200 | 2830482770 | 3440 | 3445 | 3445 | 3440 | 2288 |
| 293 | 20230726 | 151100 | 2822611365 | 3440 | 3440 | 3440 | 3425 | 2317 |
| 294 | 20230726 | 151000 | 2814648085 | 3425 | 3430 | 3440 | 3425 | 1925 |
| 295 | 20230726 | 150900 | 2808035655 | 3400 | 3420 | 3420 | 3400 | 2691 |
| 296 | 20230726 | 150800 | 2798879695 | 3400 | 3440 | 3440 | 3395 | 2994 |
| 297 | 20230726 | 150700 | 2788660650 | 3440 | 3455 | 3455 | 3440 | 1884 |
| 298 | 20230726 | 150600 | 2782166325 | 3455 | 3430 | 3455 | 3430 | 782 |
| 299 | 20230726 | 150500 | 2779469905 | 3425 | 3425 | 3425 | 3395 | 1555 |
| 300 | 20230726 | 150400 | 2774174330 | 3425 | 3430 | 3430 | 3425 | 2226 |
| 301 | 20230726 | 150300 | 2766544280 | 3430 | 3450 | 3450 | 3430 | 2325 |
| 302 | 20230726 | 150200 | 2758561125 | 3465 | 3455 | 3475 | 3450 | 2640 |
| 303 | 20230726 | 150100 | 2749447325 | 3455 | 3480 | 3485 | 3455 | 2380 |
| 304 | 20230726 | 150000 | 2741188520 | 3490 | 3490 | 3500 | 3485 | 465 |
| 305 | 20230726 | 145900 | 2739567185 | 3500 | 3495 | 3500 | 3490 | 733 |
| 306 | 20230726 | 145800 | 2737005660 | 3495 | 3495 | 3505 | 3495 | 3170 |
| 307 | 20230726 | 145700 | 2725921510 | 3510 | 3500 | 3510 | 3490 | 8320 |
| 308 | 20230726 | 145600 | 2696772230 | 3505 | 3505 | 3505 | 3505 | 90 |
| 309 | 20230726 | 145500 | 2696456780 | 3485 | 3490 | 3490 | 3485 | 1721 |
| 310 | 20230726 | 145400 | 2690455855 | 3490 | 3510 | 3510 | 3490 | 1742 |
| 311 | 20230726 | 145300 | 2684358550 | 3510 | 3495 | 3510 | 3495 | 1658 |
| 312 | 20230726 | 145200 | 2678554275 | 3490 | 3490 | 3490 | 3480 | 624 |
| 313 | 20230726 | 145100 | 2676380345 | 3480 | 3480 | 3480 | 3480 | 24 |
| 314 | 20230726 | 145000 | 2676296825 | 3485 | 3485 | 3485 | 3485 | 747 |
| 315 | 20230726 | 144900 | 2673693530 | 3485 | 3485 | 3485 | 3480 | 21 |
| 316 | 20230726 | 144800 | 2673620370 | 3485 | 3480 | 3485 | 3480 | 162 |
| 317 | 20230726 | 144700 | 2673055820 | 3485 | 3480 | 3485 | 3480 | 1848 |
| 318 | 20230726 | 144600 | 2666622030 | 3475 | 3475 | 3475 | 3475 | 0 |
| 319 | 20230726 | 144500 | 2666622030 | 3475 | 3480 | 3480 | 3475 | 402 |
| 320 | 20230726 | 144400 | 2665224070 | 3480 | 3480 | 3480 | 3475 | 596 |
| 321 | 20230726 | 144300 | 2663151605 | 3485 | 3495 | 3495 | 3485 | 1488 |
| 322 | 20230726 | 144200 | 2657962895 | 3505 | 3505 | 3505 | 3505 | 683 |
| 323 | 20230726 | 144100 | 2655568980 | 3505 | 3505 | 3505 | 3505 | 0 |
| 324 | 20230726 | 144000 | 2655568980 | 3505 | 3500 | 3505 | 3500 | 5 |
| 325 | 20230726 | 143900 | 2655551465 | 3505 | 3485 | 3505 | 3485 | 4026 |
| 326 | 20230726 | 143800 | 2641500620 | 3485 | 3485 | 3485 | 3485 | 2 |
| 327 | 20230726 | 143700 | 2641493650 | 3485 | 3500 | 3500 | 3485 | 572 |
| 328 | 20230726 | 143600 | 2639500215 | 3500 | 3495 | 3500 | 3495 | 1075 |
| 329 | 20230726 | 143500 | 2635739255 | 3495 | 3495 | 3495 | 3495 | 389 |
| 330 | 20230726 | 143400 | 2634379700 | 3495 | 3495 | 3495 | 3495 | 0 |
| 331 | 20230726 | 143300 | 2634379700 | 3495 | 3495 | 3495 | 3495 | 47 |
| 332 | 20230726 | 143200 | 2634215435 | 3500 | 3490 | 3500 | 3490 | 16 |
| 333 | 20230726 | 143100 | 2634159585 | 3490 | 3495 | 3500 | 3490 | 111 |
| 334 | 20230726 | 143000 | 2633772080 | 3495 | 3505 | 3505 | 3495 | 351 |
| 335 | 20230726 | 142900 | 2632543625 | 3500 | 3480 | 3500 | 3480 | 3349 |
| 336 | 20230726 | 142800 | 2620857400 | 3480 | 3480 | 3480 | 3480 | 429 |
| 337 | 20230726 | 142700 | 2619364480 | 3485 | 3475 | 3490 | 3475 | 591 |
| 338 | 20230726 | 142600 | 2617307290 | 3450 | 3455 | 3455 | 3450 | 1423 |
| 339 | 20230726 | 142500 | 2612392325 | 3455 | 3460 | 3460 | 3455 | 1559 |
| 340 | 20230726 | 142400 | 2606998890 | 3460 | 3460 | 3460 | 3460 | 62 |
| 341 | 20230726 | 142300 | 2606784370 | 3460 | 3460 | 3460 | 3460 | 390 |
| 342 | 20230726 | 142200 | 2605434970 | 3495 | 3495 | 3495 | 3495 | 0 |
| 343 | 20230726 | 142100 | 2605434970 | 3495 | 3480 | 3495 | 3480 | 1100 |
| 344 | 20230726 | 142000 | 2601593710 | 3490 | 3490 | 3495 | 3480 | 1316 |
| 345 | 20230726 | 141900 | 2596994620 | 3495 | 3460 | 3495 | 3460 | 1734 |
| 346 | 20230726 | 141800 | 2590938495 | 3460 | 3495 | 3495 | 3455 | 3814 |
| 347 | 20230726 | 141700 | 2577693195 | 3495 | 3465 | 3495 | 3460 | 2171 |
| 348 | 20230726 | 141600 | 2570146810 | 3460 | 3440 | 3460 | 3430 | 1178 |
| 349 | 20230726 | 141500 | 2566093430 | 3435 | 3390 | 3435 | 3390 | 1746 |
| 350 | 20230726 | 141400 | 2560107525 | 3390 | 3390 | 3395 | 3390 | 21047 |
| 351 | 20230726 | 141300 | 2488757540 | 3390 | 3390 | 3390 | 3390 | 2100 |
| 352 | 20230726 | 141200 | 2481638540 | 3380 | 3415 | 3415 | 3380 | 312 |
| 353 | 20230726 | 141100 | 2480578840 | 3415 | 3390 | 3415 | 3390 | 3 |
| 354 | 20230726 | 141000 | 2480568645 | 3415 | 3410 | 3415 | 3385 | 807 |
| 355 | 20230726 | 140900 | 2477831160 | 3390 | 3415 | 3415 | 3390 | 6229 |
| 356 | 20230726 | 140800 | 2456677175 | 3415 | 3410 | 3415 | 3400 | 290 |
| 357 | 20230726 | 140700 | 2455688885 | 3405 | 3410 | 3415 | 3405 | 2439 |
| 358 | 20230726 | 140600 | 2447383940 | 3410 | 3425 | 3425 | 3410 | 442 |
| 359 | 20230726 | 140500 | 2445874300 | 3420 | 3410 | 3420 | 3395 | 694 |
| 360 | 20230726 | 140400 | 2443505965 | 3410 | 3415 | 3415 | 3390 | 7041 |
| 361 | 20230726 | 140300 | 2419546600 | 3410 | 3410 | 3420 | 3390 | 2664 |
| 362 | 20230726 | 140200 | 2410499985 | 3390 | 3395 | 3415 | 3390 | 4003 |
| 363 | 20230726 | 140100 | 2396898735 | 3395 | 3400 | 3405 | 3395 | 7951 |
| 364 | 20230726 | 140000 | 2369896320 | 3395 | 3385 | 3395 | 3375 | 6762 |
| 365 | 20230726 | 135900 | 2347017550 | 3385 | 3385 | 3390 | 3375 | 13144 |
| 366 | 20230726 | 135800 | 2302538040 | 3385 | 3380 | 3385 | 3380 | 1157 |
| 367 | 20230726 | 135700 | 2298623880 | 3385 | 3385 | 3385 | 3385 | 0 |
| 368 | 20230726 | 135600 | 2298623880 | 3385 | 3400 | 3405 | 3385 | 16807 |
| 369 | 20230726 | 135500 | 2241619505 | 3400 | 3400 | 3400 | 3395 | 3731 |
| 370 | 20230726 | 135400 | 2228937825 | 3420 | 3425 | 3425 | 3400 | 11846 |
| 371 | 20230726 | 135300 | 2188550855 | 3430 | 3430 | 3430 | 3425 | 2108 |
| 372 | 20230726 | 135200 | 2181329945 | 3430 | 3445 | 3445 | 3430 | 3419 |
| 373 | 20230726 | 135100 | 2169582955 | 3440 | 3445 | 3445 | 3440 | 5 |
| 374 | 20230726 | 135000 | 2169565740 | 3440 | 3440 | 3440 | 3440 | 746 |
| 375 | 20230726 | 134900 | 2166999500 | 3445 | 3450 | 3450 | 3445 | 1382 |
| 376 | 20230726 | 134800 | 2162238340 | 3440 | 3440 | 3440 | 3440 | 0 |
| 377 | 20230726 | 134700 | 2162238340 | 3440 | 3460 | 3465 | 3440 | 2466 |
| 378 | 20230726 | 134600 | 2153740765 | 3450 | 3450 | 3450 | 3450 | 636 |
| 379 | 20230726 | 134500 | 2151546565 | 3445 | 3460 | 3460 | 3445 | 1298 |
| 380 | 20230726 | 134400 | 2147066925 | 3465 | 3455 | 3465 | 3455 | 236 |
| 381 | 20230726 | 134300 | 2146250185 | 3445 | 3455 | 3455 | 3445 | 129 |
| 382 | 20230726 | 134200 | 2145804500 | 3445 | 3435 | 3455 | 3430 | 5128 |
| 383 | 20230726 | 134100 | 2128151190 | 3440 | 3440 | 3440 | 3440 | 103 |
| 384 | 20230726 | 134000 | 2127796870 | 3440 | 3435 | 3440 | 3435 | 894 |
| 385 | 20230726 | 133900 | 2124724475 | 3430 | 3430 | 3435 | 3430 | 1976 |
| 386 | 20230726 | 133800 | 2117944295 | 3425 | 3435 | 3435 | 3425 | 330 |
| 387 | 20230726 | 133700 | 2116813395 | 3430 | 3435 | 3435 | 3430 | 998 |
| 388 | 20230726 | 133600 | 2113387540 | 3430 | 3440 | 3440 | 3430 | 1772 |
| 389 | 20230726 | 133500 | 2107302470 | 3440 | 3460 | 3460 | 3440 | 1316 |
| 390 | 20230726 | 133400 | 2102770415 | 3470 | 3460 | 3470 | 3460 | 167 |
| 391 | 20230726 | 133300 | 2102192495 | 3460 | 3465 | 3465 | 3455 | 3443 |
| 392 | 20230726 | 133200 | 2090285685 | 3470 | 3470 | 3470 | 3470 | 0 |
| 393 | 20230726 | 133100 | 2090285685 | 3470 | 3470 | 3470 | 3470 | 45 |
| 394 | 20230726 | 133000 | 2090129535 | 3470 | 3470 | 3470 | 3470 | 1452 |
| 395 | 20230726 | 132900 | 2085091095 | 3475 | 3475 | 3475 | 3475 | 24 |
| 396 | 20230726 | 132800 | 2085007695 | 3475 | 3475 | 3475 | 3475 | 560 |
| 397 | 20230726 | 132700 | 2083061695 | 3480 | 3475 | 3480 | 3470 | 271 |
| 398 | 20230726 | 132600 | 2082119285 | 3475 | 3470 | 3480 | 3470 | 2902 |
| 399 | 20230726 | 132500 | 2072034250 | 3470 | 3475 | 3475 | 3470 | 231 |
| 400 | 20230726 | 132400 | 2071231545 | 3475 | 3475 | 3475 | 3475 | 635 |
| 401 | 20230726 | 132300 | 2069024920 | 3470 | 3475 | 3475 | 3470 | 438 |
| 402 | 20230726 | 132200 | 2067503120 | 3475 | 3470 | 3475 | 3470 | 1552 |
| 403 | 20230726 | 132100 | 2062117455 | 3485 | 3490 | 3490 | 3475 | 563 |
| 404 | 20230726 | 132000 | 2060160615 | 3485 | 3470 | 3495 | 3470 | 2129 |
| 405 | 20230726 | 131900 | 2052731200 | 3485 | 3460 | 3485 | 3450 | 9196 |
| 406 | 20230726 | 131800 | 2020829230 | 3465 | 3445 | 3465 | 3445 | 1823 |
| 407 | 20230726 | 131700 | 2014518295 | 3445 | 3445 | 3445 | 3445 | 0 |
| 408 | 20230726 | 131600 | 2014518295 | 3445 | 3445 | 3445 | 3445 | 30 |
| 409 | 20230726 | 131500 | 2014414945 | 3445 | 3455 | 3455 | 3445 | 1999 |
| 410 | 20230726 | 131400 | 2007522400 | 3455 | 3450 | 3455 | 3450 | 90 |
| 411 | 20230726 | 131300 | 2007211675 | 3450 | 3440 | 3450 | 3440 | 3185 |
| 412 | 20230726 | 131200 | 1996245870 | 3435 | 3435 | 3435 | 3435 | 724 |
| 413 | 20230726 | 131100 | 1993758930 | 3425 | 3440 | 3440 | 3420 | 2735 |
| 414 | 20230726 | 131000 | 1984385870 | 3435 | 3435 | 3435 | 3435 | 10 |
| 415 | 20230726 | 130900 | 1984351520 | 3440 | 3460 | 3460 | 3430 | 83 |
| 416 | 20230726 | 130800 | 1984066335 | 3465 | 3450 | 3465 | 3450 | 103 |
| 417 | 20230726 | 130700 | 1983709815 | 3450 | 3450 | 3450 | 3450 | 100 |
| 418 | 20230726 | 130600 | 1983364815 | 3425 | 3425 | 3425 | 3425 | 18 |
| 419 | 20230726 | 130500 | 1983303165 | 3425 | 3445 | 3450 | 3425 | 2677 |
| 420 | 20230726 | 130400 | 1974119040 | 3450 | 3450 | 3450 | 3450 | 4 |
| 421 | 20230726 | 130300 | 1974105240 | 3440 | 3440 | 3440 | 3440 | 492 |
| 422 | 20230726 | 130200 | 1972412760 | 3440 | 3440 | 3440 | 3440 | 0 |
| 423 | 20230726 | 130100 | 1972412760 | 3440 | 3440 | 3440 | 3440 | 3 |
| 424 | 20230726 | 130000 | 1972402440 | 3440 | 3440 | 3440 | 3440 | 10 |
| 425 | 20230726 | 125900 | 1972368040 | 3435 | 3440 | 3440 | 3435 | 429 |
| 426 | 20230726 | 125800 | 1970893740 | 3440 | 3440 | 3440 | 3440 | 0 |
| 427 | 20230726 | 125700 | 1970893740 | 3440 | 3450 | 3450 | 3440 | 1157 |
| 428 | 20230726 | 125600 | 1966911765 | 3445 | 3445 | 3445 | 3445 | 1000 |
| 429 | 20230726 | 125500 | 1963466765 | 3440 | 3440 | 3440 | 3440 | 14 |
| 430 | 20230726 | 125400 | 1963418605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 431 | 20230726 | 125300 | 1963418605 | 3440 | 3445 | 3445 | 3430 | 398 |
| 432 | 20230726 | 125200 | 1962049100 | 3445 | 3445 | 3445 | 3445 | 34 |
| 433 | 20230726 | 125100 | 1961931970 | 3460 | 3445 | 3460 | 3440 | 68 |
| 434 | 20230726 | 125000 | 1961697515 | 3435 | 3420 | 3445 | 3420 | 4481 |
| 435 | 20230726 | 124900 | 1946274765 | 3420 | 3405 | 3420 | 3405 | 51 |
| 436 | 20230726 | 124800 | 1946100495 | 3405 | 3425 | 3425 | 3405 | 5226 |
| 437 | 20230726 | 124700 | 1928280735 | 3425 | 3425 | 3425 | 3425 | 601 |
| 438 | 20230726 | 124600 | 1926222310 | 3425 | 3430 | 3430 | 3400 | 3447 |
| 439 | 20230726 | 124500 | 1914453850 | 3420 | 3435 | 3435 | 3420 | 3272 |
| 440 | 20230726 | 124400 | 1903239255 | 3435 | 3455 | 3455 | 3435 | 13340 |
| 441 | 20230726 | 124300 | 1857296775 | 3470 | 3470 | 3470 | 3470 | 11 |
| 442 | 20230726 | 124200 | 1857258605 | 3470 | 3470 | 3470 | 3470 | 102 |
| 443 | 20230726 | 124100 | 1856904665 | 3455 | 3455 | 3455 | 3455 | 0 |
| 444 | 20230726 | 124000 | 1856904665 | 3455 | 3480 | 3480 | 3455 | 2970 |
| 445 | 20230726 | 123900 | 1846632550 | 3480 | 3475 | 3480 | 3460 | 1526 |
| 446 | 20230726 | 123800 | 1841349060 | 3475 | 3475 | 3475 | 3475 | 2 |
| 447 | 20230726 | 123700 | 1841342110 | 3465 | 3465 | 3465 | 3465 | 62 |
| 448 | 20230726 | 123600 | 1841127280 | 3465 | 3465 | 3465 | 3465 | 0 |
| 449 | 20230726 | 123500 | 1841127280 | 3465 | 3475 | 3475 | 3465 | 220 |
| 450 | 20230726 | 123400 | 1840364445 | 3470 | 3485 | 3485 | 3470 | 7340 |
| 451 | 20230726 | 123300 | 1814791085 | 3470 | 3470 | 3475 | 3460 | 1676 |
| 452 | 20230726 | 123200 | 1808983475 | 3475 | 3470 | 3475 | 3470 | 1535 |
| 453 | 20230726 | 123100 | 1803656525 | 3465 | 3465 | 3465 | 3465 | 280 |
| 454 | 20230726 | 123000 | 1802686325 | 3470 | 3470 | 3470 | 3470 | 0 |
| 455 | 20230726 | 122900 | 1802686325 | 3470 | 3475 | 3475 | 3470 | 970 |
| 456 | 20230726 | 122800 | 1799320410 | 3475 | 3475 | 3475 | 3475 | 138 |
| 457 | 20230726 | 122700 | 1798840860 | 3475 | 3475 | 3475 | 3475 | 20 |
| 458 | 20230726 | 122600 | 1798771360 | 3470 | 3475 | 3475 | 3470 | 533 |
| 459 | 20230726 | 122500 | 1796921675 | 3470 | 3475 | 3475 | 3470 | 316 |
| 460 | 20230726 | 122400 | 1795824655 | 3470 | 3470 | 3470 | 3470 | 0 |
| 461 | 20230726 | 122300 | 1795824655 | 3470 | 3470 | 3475 | 3470 | 176 |
| 462 | 20230726 | 122200 | 1795213930 | 3470 | 3475 | 3475 | 3470 | 1177 |
| 463 | 20230726 | 122100 | 1791124060 | 3480 | 3480 | 3480 | 3480 | 7 |
| 464 | 20230726 | 122000 | 1791099700 | 3480 | 3480 | 3480 | 3480 | 54 |
| 465 | 20230726 | 121900 | 1790911780 | 3475 | 3480 | 3480 | 3475 | 38 |
| 466 | 20230726 | 121800 | 1790779550 | 3480 | 3490 | 3490 | 3480 | 3644 |
| 467 | 20230726 | 121700 | 1778081370 | 3495 | 3490 | 3495 | 3490 | 44 |
| 468 | 20230726 | 121600 | 1777927785 | 3495 | 3495 | 3495 | 3495 | 4 |
| 469 | 20230726 | 121500 | 1777913805 | 3495 | 3495 | 3495 | 3495 | 1 |
| 470 | 20230726 | 121400 | 1777910310 | 3490 | 3490 | 3490 | 3490 | 100 |
| 471 | 20230726 | 121300 | 1777561310 | 3500 | 3500 | 3500 | 3490 | 49 |
| 472 | 20230726 | 121200 | 1777389820 | 3500 | 3500 | 3500 | 3500 | 39 |
| 473 | 20230726 | 121100 | 1777253320 | 3500 | 3500 | 3500 | 3500 | 14 |
| 474 | 20230726 | 121000 | 1777204320 | 3505 | 3500 | 3505 | 3490 | 2703 |
| 475 | 20230726 | 120900 | 1767761765 | 3505 | 3505 | 3505 | 3505 | 14 |
| 476 | 20230726 | 120800 | 1767712695 | 3500 | 3500 | 3500 | 3500 | 0 |
| 477 | 20230726 | 120700 | 1767712695 | 3500 | 3495 | 3500 | 3495 | 81 |
| 478 | 20230726 | 120600 | 1767429510 | 3495 | 3495 | 3495 | 3495 | 269 |
| 479 | 20230726 | 120500 | 1766489355 | 3495 | 3495 | 3495 | 3495 | 150 |
| 480 | 20230726 | 120400 | 1765965105 | 3500 | 3500 | 3500 | 3495 | 160 |
| 481 | 20230726 | 120300 | 1765405410 | 3495 | 3490 | 3495 | 3490 | 191 |
| 482 | 20230726 | 120200 | 1764737965 | 3490 | 3500 | 3500 | 3490 | 734 |
| 483 | 20230726 | 120100 | 1762175865 | 3485 | 3500 | 3500 | 3485 | 2000 |
| 484 | 20230726 | 120000 | 1755190755 | 3510 | 3510 | 3510 | 3495 | 153 |
| 485 | 20230726 | 115900 | 1754655930 | 3510 | 3505 | 3510 | 3505 | 694 |
| 486 | 20230726 | 115800 | 1752223445 | 3510 | 3515 | 3520 | 3510 | 1378 |
| 487 | 20230726 | 115700 | 1747381190 | 3470 | 3470 | 3525 | 3450 | 6016 |
| 488 | 20230726 | 115600 | 1726325495 | 3455 | 3455 | 3455 | 3455 | 1678 |
| 489 | 20230726 | 115500 | 1720528005 | 3455 | 3455 | 3455 | 3455 | 70 |
| 490 | 20230726 | 115400 | 1720286155 | 3455 | 3465 | 3465 | 3455 | 899 |
| 491 | 20230726 | 115300 | 1717176030 | 3455 | 3455 | 3465 | 3455 | 1851 |
| 492 | 20230726 | 115200 | 1710779585 | 3455 | 3460 | 3460 | 3455 | 1061 |
| 493 | 20230726 | 115100 | 1707110025 | 3465 | 3465 | 3465 | 3465 | 0 |
| 494 | 20230726 | 115000 | 1707110025 | 3465 | 3465 | 3465 | 3465 | 101 |
| 495 | 20230726 | 114900 | 1706760060 | 3470 | 3470 | 3470 | 3460 | 777 |
| 496 | 20230726 | 114800 | 1704066525 | 3470 | 3470 | 3470 | 3470 | 462 |
| 497 | 20230726 | 114700 | 1702463385 | 3470 | 3480 | 3480 | 3470 | 4523 |
| 498 | 20230726 | 114600 | 1686732150 | 3485 | 3500 | 3500 | 3485 | 4518 |
| 499 | 20230726 | 114500 | 1670979960 | 3510 | 3505 | 3510 | 3505 | 487 |
| 500 | 20230726 | 114400 | 1669272175 | 3510 | 3485 | 3510 | 3485 | 4184 |
| 501 | 20230726 | 114300 | 1654600865 | 3485 | 3485 | 3500 | 3485 | 4486 |
| 502 | 20230726 | 114200 | 1638930735 | 3485 | 3485 | 3485 | 3485 | 209 |
| 503 | 20230726 | 114100 | 1638202370 | 3485 | 3480 | 3485 | 3480 | 2772 |
| 504 | 20230726 | 114000 | 1628546305 | 3480 | 3460 | 3480 | 3455 | 608 |
| 505 | 20230726 | 113900 | 1626434555 | 3460 | 3475 | 3475 | 3460 | 380 |
| 506 | 20230726 | 113800 | 1625116755 | 3460 | 3465 | 3465 | 3460 | 85 |
| 507 | 20230726 | 113700 | 1624822460 | 3460 | 3460 | 3460 | 3460 | 5 |
| 508 | 20230726 | 113600 | 1624805160 | 3455 | 3460 | 3460 | 3455 | 711 |
| 509 | 20230726 | 113500 | 1622345105 | 3460 | 3465 | 3465 | 3460 | 345 |
| 510 | 20230726 | 113400 | 1621150200 | 3465 | 3470 | 3470 | 3465 | 4 |
| 511 | 20230726 | 113300 | 1621136325 | 3475 | 3475 | 3475 | 3475 | 2891 |
| 512 | 20230726 | 113200 | 1611090100 | 3475 | 3475 | 3475 | 3475 | 0 |
| 513 | 20230726 | 113100 | 1611090100 | 3475 | 3480 | 3480 | 3475 | 85 |
| 514 | 20230726 | 113000 | 1610794720 | 3475 | 3475 | 3475 | 3475 | 1 |
| 515 | 20230726 | 112900 | 1610791245 | 3475 | 3475 | 3475 | 3475 | 667 |
| 516 | 20230726 | 112800 | 1608473420 | 3475 | 3480 | 3480 | 3475 | 79 |
| 517 | 20230726 | 112700 | 1608198890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 518 | 20230726 | 112600 | 1608198890 | 3485 | 3475 | 3485 | 3475 | 67 |
| 519 | 20230726 | 112500 | 1607965805 | 3480 | 3485 | 3485 | 3480 | 1179 |
| 520 | 20230726 | 112400 | 1603862735 | 3490 | 3480 | 3490 | 3480 | 508 |
| 521 | 20230726 | 112300 | 1602090765 | 3490 | 3460 | 3490 | 3450 | 4500 |
| 522 | 20230726 | 112200 | 1586520150 | 3465 | 3465 | 3465 | 3460 | 314 |
| 523 | 20230726 | 112100 | 1585432565 | 3465 | 3470 | 3470 | 3460 | 1161 |
| 524 | 20230726 | 112000 | 1581414500 | 3465 | 3470 | 3470 | 3465 | 430 |
| 525 | 20230726 | 111900 | 1579924000 | 3470 | 3470 | 3470 | 3470 | 0 |
| 526 | 20230726 | 111800 | 1579924000 | 3470 | 3470 | 3470 | 3465 | 1090 |
| 527 | 20230726 | 111700 | 1576146320 | 3470 | 3465 | 3470 | 3465 | 1138 |
| 528 | 20230726 | 111600 | 1572202840 | 3450 | 3450 | 3450 | 3450 | 303 |
| 529 | 20230726 | 111500 | 1571157490 | 3445 | 3465 | 3465 | 3445 | 166 |
| 530 | 20230726 | 111400 | 1570583520 | 3445 | 3445 | 3445 | 3445 | 99 |
| 531 | 20230726 | 111300 | 1570242465 | 3445 | 3450 | 3450 | 3445 | 1225 |
| 532 | 20230726 | 111200 | 1566018840 | 3465 | 3465 | 3465 | 3440 | 2109 |
| 533 | 20230726 | 111100 | 1558760555 | 3465 | 3455 | 3465 | 3445 | 6145 |
| 534 | 20230726 | 111000 | 1537565415 | 3455 | 3455 | 3455 | 3455 | 62 |
| 535 | 20230726 | 110900 | 1537351205 | 3450 | 3455 | 3455 | 3450 | 500 |
| 536 | 20230726 | 110800 | 1535624955 | 3450 | 3450 | 3450 | 3450 | 1239 |
| 537 | 20230726 | 110700 | 1531350405 | 3450 | 3470 | 3470 | 3450 | 3132 |
| 538 | 20230726 | 110600 | 1520505920 | 3470 | 3495 | 3495 | 3470 | 7307 |
| 539 | 20230726 | 110500 | 1495142800 | 3495 | 3495 | 3495 | 3495 | 1077 |
| 540 | 20230726 | 110400 | 1491378685 | 3495 | 3495 | 3495 | 3495 | 1 |
| 541 | 20230726 | 110300 | 1491375190 | 3475 | 3475 | 3480 | 3475 | 653 |
| 542 | 20230726 | 110200 | 1489105055 | 3475 | 3500 | 3500 | 3475 | 755 |
| 543 | 20230726 | 110100 | 1486466430 | 3505 | 3450 | 3505 | 3450 | 4637 |
| 544 | 20230726 | 110000 | 1470350460 | 3450 | 3445 | 3450 | 3445 | 173 |
| 545 | 20230726 | 105900 | 1469753805 | 3450 | 3440 | 3450 | 3435 | 3043 |
| 546 | 20230726 | 105800 | 1459287400 | 3440 | 3450 | 3450 | 3440 | 1451 |
| 547 | 20230726 | 105700 | 1454288765 | 3455 | 3455 | 3455 | 3455 | 12 |
| 548 | 20230726 | 105600 | 1454247305 | 3455 | 3455 | 3455 | 3455 | 97 |
| 549 | 20230726 | 105500 | 1453912170 | 3460 | 3460 | 3460 | 3460 | 0 |
| 550 | 20230726 | 105400 | 1453912170 | 3460 | 3440 | 3460 | 3430 | 272 |
| 551 | 20230726 | 105300 | 1452978310 | 3440 | 3440 | 3440 | 3440 | 216 |
| 552 | 20230726 | 105200 | 1452235270 | 3440 | 3460 | 3460 | 3440 | 3491 |
| 553 | 20230726 | 105100 | 1440188420 | 3460 | 3445 | 3460 | 3430 | 2174 |
| 554 | 20230726 | 105000 | 1432680230 | 3430 | 3400 | 3435 | 3400 | 4119 |
| 555 | 20230726 | 104900 | 1418555455 | 3400 | 3400 | 3415 | 3395 | 1536 |
| 556 | 20230726 | 104800 | 1413324560 | 3390 | 3425 | 3425 | 3390 | 3567 |
| 557 | 20230726 | 104700 | 1401210345 | 3395 | 3400 | 3410 | 3395 | 3195 |
| 558 | 20230726 | 104600 | 1390356515 | 3400 | 3420 | 3420 | 3400 | 5936 |
| 559 | 20230726 | 104500 | 1370143115 | 3415 | 3425 | 3425 | 3415 | 3385 |
| 560 | 20230726 | 104400 | 1358574955 | 3425 | 3425 | 3430 | 3425 | 563 |
| 561 | 20230726 | 104300 | 1356646570 | 3425 | 3425 | 3425 | 3425 | 2476 |
| 562 | 20230726 | 104200 | 1348166270 | 3425 | 3425 | 3425 | 3420 | 1730 |
| 563 | 20230726 | 104100 | 1342242090 | 3425 | 3430 | 3430 | 3420 | 3436 |
| 564 | 20230726 | 104000 | 1330474250 | 3430 | 3435 | 3435 | 3430 | 700 |
| 565 | 20230726 | 103900 | 1328073245 | 3430 | 3440 | 3440 | 3430 | 1898 |
| 566 | 20230726 | 103800 | 1321546240 | 3440 | 3440 | 3460 | 3440 | 858 |
| 567 | 20230726 | 103700 | 1318594120 | 3445 | 3435 | 3445 | 3430 | 3113 |
| 568 | 20230726 | 103600 | 1307899260 | 3435 | 3455 | 3455 | 3435 | 4133 |
| 569 | 20230726 | 103500 | 1293679195 | 3460 | 3460 | 3460 | 3460 | 0 |
| 570 | 20230726 | 103400 | 1293679195 | 3460 | 3475 | 3475 | 3455 | 3988 |
| 571 | 20230726 | 103300 | 1279876630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 572 | 20230726 | 103200 | 1279876630 | 3490 | 3490 | 3490 | 3465 | 100 |
| 573 | 20230726 | 103100 | 1279527655 | 3490 | 3490 | 3490 | 3490 | 16 |
| 574 | 20230726 | 103000 | 1279471815 | 3465 | 3460 | 3465 | 3460 | 806 |
| 575 | 20230726 | 102900 | 1276679390 | 3460 | 3480 | 3480 | 3460 | 5111 |
| 576 | 20230726 | 102800 | 1258940760 | 3480 | 3475 | 3485 | 3475 | 5245 |
| 577 | 20230726 | 102700 | 1240682210 | 3475 | 3470 | 3475 | 3470 | 112 |
| 578 | 20230726 | 102600 | 1240293015 | 3460 | 3450 | 3460 | 3440 | 2531 |
| 579 | 20230726 | 102500 | 1231555350 | 3440 | 3445 | 3445 | 3440 | 500 |
| 580 | 20230726 | 102400 | 1229835275 | 3440 | 3455 | 3455 | 3440 | 3083 |
| 581 | 20230726 | 102300 | 1219212850 | 3455 | 3455 | 3455 | 3450 | 1510 |
| 582 | 20230726 | 102200 | 1214000275 | 3445 | 3450 | 3455 | 3445 | 3068 |
| 583 | 20230726 | 102100 | 1203423110 | 3445 | 3450 | 3455 | 3445 | 1484 |
| 584 | 20230726 | 102000 | 1198299455 | 3450 | 3450 | 3470 | 3445 | 10243 |
| 585 | 20230726 | 101900 | 1162839080 | 3450 | 3460 | 3465 | 3440 | 5243 |
| 586 | 20230726 | 101800 | 1144726940 | 3455 | 3480 | 3495 | 3445 | 7247 |
| 587 | 20230726 | 101700 | 1119674050 | 3500 | 3485 | 3500 | 3460 | 2604 |
| 588 | 20230726 | 101600 | 1110649955 | 3505 | 3500 | 3505 | 3470 | 10235 |
| 589 | 20230726 | 101500 | 1075094105 | 3500 | 3510 | 3510 | 3485 | 1733 |
| 590 | 20230726 | 101400 | 1069043525 | 3510 | 3500 | 3520 | 3500 | 3208 |
| 591 | 20230726 | 101300 | 1057766710 | 3500 | 3505 | 3505 | 3495 | 912 |
| 592 | 20230726 | 101200 | 1054578285 | 3505 | 3505 | 3505 | 3505 | 500 |
| 593 | 20230726 | 101100 | 1052825785 | 3495 | 3505 | 3505 | 3495 | 3559 |
| 594 | 20230726 | 101000 | 1040376595 | 3505 | 3495 | 3505 | 3490 | 2510 |
| 595 | 20230726 | 100900 | 1031610365 | 3490 | 3505 | 3505 | 3490 | 1615 |
| 596 | 20230726 | 100800 | 1025959570 | 3500 | 3505 | 3505 | 3500 | 1726 |
| 597 | 20230726 | 100700 | 1019910140 | 3505 | 3505 | 3510 | 3505 | 1657 |
| 598 | 20230726 | 100600 | 1014101725 | 3500 | 3505 | 3505 | 3500 | 2831 |
| 599 | 20230726 | 100500 | 1004190025 | 3505 | 3515 | 3515 | 3505 | 4001 |
| 600 | 20230726 | 100400 | 990149390 | 3505 | 3510 | 3515 | 3505 | 4115 |
| 601 | 20230726 | 100300 | 975712740 | 3510 | 3510 | 3510 | 3505 | 2138 |
| 602 | 20230726 | 100200 | 968210800 | 3510 | 3525 | 3525 | 3510 | 8013 |
| 603 | 20230726 | 100100 | 940017300 | 3525 | 3525 | 3525 | 3525 | 352 |
| 604 | 20230726 | 100000 | 938776500 | 3525 | 3525 | 3525 | 3515 | 4696 |
| 605 | 20230726 | 095900 | 922230525 | 3520 | 3525 | 3525 | 3520 | 3689 |
| 606 | 20230726 | 095800 | 909229775 | 3525 | 3525 | 3525 | 3525 | 6498 |
| 607 | 20230726 | 095700 | 886324325 | 3520 | 3540 | 3540 | 3520 | 715 |
| 608 | 20230726 | 095600 | 883801560 | 3540 | 3520 | 3540 | 3520 | 5963 |
| 609 | 20230726 | 095500 | 862776540 | 3520 | 3530 | 3530 | 3520 | 1835 |
| 610 | 20230726 | 095400 | 856315430 | 3530 | 3535 | 3540 | 3520 | 6286 |
| 611 | 20230726 | 095300 | 834138355 | 3535 | 3540 | 3540 | 3535 | 2259 |
| 612 | 20230726 | 095200 | 826142525 | 3530 | 3530 | 3540 | 3525 | 214 |
| 613 | 20230726 | 095100 | 825387985 | 3525 | 3540 | 3540 | 3525 | 4450 |
| 614 | 20230726 | 095000 | 809654810 | 3540 | 3540 | 3540 | 3530 | 855 |
| 615 | 20230726 | 094900 | 806632195 | 3540 | 3540 | 3540 | 3540 | 436 |
| 616 | 20230726 | 094800 | 805088755 | 3535 | 3535 | 3535 | 3535 | 15 |
| 617 | 20230726 | 094700 | 805035730 | 3550 | 3525 | 3550 | 3525 | 4200 |
| 618 | 20230726 | 094600 | 790211325 | 3525 | 3525 | 3550 | 3525 | 545 |
| 619 | 20230726 | 094500 | 788287235 | 3520 | 3530 | 3535 | 3520 | 1340 |
| 620 | 20230726 | 094400 | 783565240 | 3530 | 3545 | 3545 | 3525 | 2871 |
| 621 | 20230726 | 094300 | 773425175 | 3540 | 3545 | 3545 | 3540 | 278 |
| 622 | 20230726 | 094200 | 772439670 | 3545 | 3540 | 3545 | 3525 | 5405 |
| 623 | 20230726 | 094100 | 753311925 | 3540 | 3570 | 3570 | 3540 | 9961 |
| 624 | 20230726 | 094000 | 717982800 | 3570 | 3575 | 3595 | 3570 | 409 |
| 625 | 20230726 | 093900 | 716520030 | 3590 | 3590 | 3590 | 3580 | 291 |
| 626 | 20230726 | 093800 | 715477450 | 3585 | 3585 | 3595 | 3585 | 3890 |
| 627 | 20230726 | 093700 | 701526075 | 3585 | 3580 | 3585 | 3575 | 765 |
| 628 | 20230726 | 093600 | 698788465 | 3555 | 3550 | 3570 | 3545 | 9468 |
| 629 | 20230726 | 093500 | 665099495 | 3555 | 3550 | 3570 | 3545 | 4113 |
| 630 | 20230726 | 093400 | 650499075 | 3555 | 3555 | 3555 | 3545 | 2373 |
| 631 | 20230726 | 093300 | 642072265 | 3555 | 3585 | 3585 | 3555 | 97 |
| 632 | 20230726 | 093200 | 641727180 | 3570 | 3560 | 3570 | 3555 | 2708 |
| 633 | 20230726 | 093100 | 632094950 | 3555 | 3590 | 3590 | 3545 | 4074 |
| 634 | 20230726 | 093000 | 617613115 | 3585 | 3610 | 3610 | 3585 | 2458 |
| 635 | 20230726 | 092900 | 608784185 | 3610 | 3595 | 3610 | 3590 | 3366 |
| 636 | 20230726 | 092800 | 596669735 | 3595 | 3565 | 3605 | 3565 | 3572 |
| 637 | 20230726 | 092700 | 583823960 | 3570 | 3575 | 3575 | 3565 | 253 |
| 638 | 20230726 | 092600 | 582921995 | 3560 | 3580 | 3580 | 3560 | 1543 |
| 639 | 20230726 | 092500 | 577421780 | 3590 | 3580 | 3590 | 3570 | 1675 |
| 640 | 20230726 | 092400 | 571411550 | 3580 | 3565 | 3590 | 3555 | 1152 |
| 641 | 20230726 | 092300 | 567297330 | 3565 | 3580 | 3580 | 3565 | 1517 |
| 642 | 20230726 | 092200 | 561881160 | 3595 | 3550 | 3595 | 3545 | 8158 |
| 643 | 20230726 | 092100 | 532880490 | 3545 | 3575 | 3580 | 3540 | 12447 |
| 644 | 20230726 | 092000 | 488637320 | 3580 | 3590 | 3590 | 3580 | 4211 |
| 645 | 20230726 | 091900 | 473543585 | 3590 | 3590 | 3605 | 3585 | 8659 |
| 646 | 20230726 | 091800 | 442438030 | 3600 | 3605 | 3625 | 3595 | 6353 |
| 647 | 20230726 | 091700 | 419561460 | 3600 | 3600 | 3615 | 3590 | 11864 |
| 648 | 20230726 | 091600 | 376841600 | 3600 | 3600 | 3610 | 3595 | 3862 |
| 649 | 20230726 | 091500 | 362945230 | 3600 | 3610 | 3630 | 3600 | 10880 |
| 650 | 20230726 | 091400 | 323731435 | 3610 | 3600 | 3620 | 3600 | 8728 |
| 651 | 20230726 | 091300 | 292249575 | 3600 | 3595 | 3615 | 3595 | 4749 |
| 652 | 20230726 | 091200 | 275111040 | 3595 | 3610 | 3610 | 3595 | 4288 |
| 653 | 20230726 | 091100 | 259659990 | 3605 | 3610 | 3630 | 3580 | 7951 |
| 654 | 20230726 | 091000 | 231079585 | 3615 | 3595 | 3615 | 3580 | 8035 |
| 655 | 20230726 | 090900 | 202180830 | 3595 | 3620 | 3620 | 3595 | 3615 |
| 656 | 20230726 | 090800 | 189145405 | 3620 | 3590 | 3620 | 3590 | 1884 |
| 657 | 20230726 | 090700 | 182351095 | 3590 | 3645 | 3645 | 3590 | 15517 |
| 658 | 20230726 | 090600 | 126311905 | 3645 | 3645 | 3660 | 3615 | 3168 |
| 659 | 20230726 | 090500 | 114802230 | 3650 | 3660 | 3660 | 3650 | 4484 |
| 660 | 20230726 | 090400 | 98418115 | 3665 | 3685 | 3690 | 3665 | 3628 |
| 661 | 20230726 | 090300 | 85067810 | 3690 | 3700 | 3700 | 3685 | 2888 |
| 662 | 20230726 | 090200 | 74407480 | 3695 | 3655 | 3695 | 3650 | 4903 |
| 663 | 20230726 | 090100 | 56426045 | 3655 | 3720 | 3720 | 3655 | 7757 |
| 664 | 20230726 | 090000 | 27805825 | 3715 | 3760 | 3760 | 3710 | 7081 |