34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 202500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 5846 |
| 3 | 20230727 | 202400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20230727 | 202300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20230727 | 202200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20230727 | 202100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20230727 | 202000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20230727 | 201900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20230727 | 201800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20230727 | 201700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20230727 | 201600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20230727 | 201500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20230727 | 201400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20230727 | 201300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20230727 | 201200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20230727 | 201100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20230727 | 201000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20230727 | 200900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20230727 | 200800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20230727 | 200700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20230727 | 200600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20230727 | 200500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20230727 | 200400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20230727 | 200300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20230727 | 200200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20230727 | 200100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20230727 | 200000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20230727 | 195900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20230727 | 195800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20230727 | 195700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20230727 | 195600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20230727 | 195500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 5846 |
| 33 | 20230727 | 195400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20230727 | 195300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20230727 | 195200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20230727 | 195100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20230727 | 195000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20230727 | 194900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20230727 | 194800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20230727 | 194700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20230727 | 194600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20230727 | 194500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20230727 | 194400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20230727 | 194300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20230727 | 194200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20230727 | 194100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20230727 | 194000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20230727 | 193900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20230727 | 193800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20230727 | 193700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20230727 | 193600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20230727 | 193500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20230727 | 193400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20230727 | 193300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20230727 | 193200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20230727 | 193100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20230727 | 193000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20230727 | 192900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20230727 | 192800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20230727 | 192700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20230727 | 192600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20230727 | 192500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 5846 |
| 63 | 20230727 | 192400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20230727 | 192300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20230727 | 192200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20230727 | 192100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20230727 | 192000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20230727 | 191900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20230727 | 191800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20230727 | 191700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20230727 | 191600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20230727 | 191500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20230727 | 191400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20230727 | 191300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20230727 | 191200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20230727 | 191100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20230727 | 191000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20230727 | 190900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20230727 | 190800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20230727 | 190700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20230727 | 190600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20230727 | 190500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20230727 | 190400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20230727 | 190300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20230727 | 190200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20230727 | 190100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20230727 | 190000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20230727 | 185900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20230727 | 185800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20230727 | 185700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20230727 | 185600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20230727 | 185500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 5846 |
| 93 | 20230727 | 185400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20230727 | 185300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20230727 | 185200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20230727 | 185100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20230727 | 185000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20230727 | 184900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20230727 | 184800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20230727 | 184700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20230727 | 184600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20230727 | 184500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20230727 | 184400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20230727 | 184300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20230727 | 184200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20230727 | 184100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20230727 | 184000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20230727 | 183900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20230727 | 183800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20230727 | 183700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20230727 | 183600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20230727 | 183500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20230727 | 183400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20230727 | 183300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20230727 | 183200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20230727 | 183100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20230727 | 183000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20230727 | 182900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20230727 | 182800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20230727 | 182700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20230727 | 182600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20230727 | 182500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 5846 |
| 123 | 20230727 | 182400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20230727 | 182300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20230727 | 182200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20230727 | 182100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20230727 | 182000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20230727 | 181900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20230727 | 181800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20230727 | 181700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20230727 | 181600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20230727 | 181500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20230727 | 181400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20230727 | 181300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20230727 | 181200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20230727 | 181100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20230727 | 181000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20230727 | 180900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20230727 | 180800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20230727 | 180700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20230727 | 180600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20230727 | 180500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20230727 | 180400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20230727 | 180300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20230727 | 180200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20230727 | 180100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20230727 | 180000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20230727 | 175900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20230727 | 175800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20230727 | 175700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20230727 | 175600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20230727 | 175500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 5846 |
| 153 | 20230727 | 175400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20230727 | 175300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20230727 | 175200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20230727 | 175100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20230727 | 175000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20230727 | 174900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20230727 | 174800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20230727 | 174700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20230727 | 174600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20230727 | 174500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20230727 | 174400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20230727 | 174300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20230727 | 174200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20230727 | 174100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20230727 | 174000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20230727 | 173900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20230727 | 173800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20230727 | 173700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20230727 | 173600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20230727 | 173500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20230727 | 173400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20230727 | 173300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20230727 | 173200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20230727 | 173100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20230727 | 173000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20230727 | 172900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20230727 | 172800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20230727 | 172700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20230727 | 172600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20230727 | 172500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 5846 |
| 183 | 20230727 | 172400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20230727 | 172300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20230727 | 172200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20230727 | 172100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20230727 | 172000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20230727 | 171900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20230727 | 171800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20230727 | 171700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20230727 | 171600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20230727 | 171500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20230727 | 171400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20230727 | 171300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20230727 | 171200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20230727 | 171100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20230727 | 171000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20230727 | 170900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20230727 | 170800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20230727 | 170700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20230727 | 170600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20230727 | 170500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20230727 | 170400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20230727 | 170300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20230727 | 170200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20230727 | 170100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20230727 | 170000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20230727 | 165900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20230727 | 165800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20230727 | 165700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20230727 | 165600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20230727 | 165500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 5846 |
| 213 | 20230727 | 165400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20230727 | 165300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20230727 | 165200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20230727 | 165100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20230727 | 165000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20230727 | 164900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20230727 | 164800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20230727 | 164700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20230727 | 164600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20230727 | 164500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20230727 | 164400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20230727 | 164300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20230727 | 164200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20230727 | 164100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20230727 | 164000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20230727 | 163900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20230727 | 163800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20230727 | 163700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20230727 | 163600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20230727 | 163500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20230727 | 163400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20230727 | 163300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20230727 | 163200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20230727 | 163100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20230727 | 163000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20230727 | 162900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 239 | 20230727 | 162800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 240 | 20230727 | 162700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 241 | 20230727 | 162600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 242 | 20230727 | 162500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 5846 |
| 243 | 20230727 | 162400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 244 | 20230727 | 162300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 245 | 20230727 | 162200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20230727 | 162100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 247 | 20230727 | 162000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 248 | 20230727 | 161900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 249 | 20230727 | 161800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 250 | 20230727 | 161700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 251 | 20230727 | 161600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 252 | 20230727 | 161500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 253 | 20230727 | 161400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 254 | 20230727 | 161300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 255 | 20230727 | 161200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 256 | 20230727 | 161100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 257 | 20230727 | 161000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 258 | 20230727 | 160900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 259 | 20230727 | 160800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 260 | 20230727 | 160700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 261 | 20230727 | 160600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 262 | 20230727 | 160500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 263 | 20230727 | 160400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 264 | 20230727 | 160300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 265 | 20230727 | 160200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 266 | 20230727 | 160100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 267 | 20230727 | 160000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 268 | 20230727 | 155900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 269 | 20230727 | 155800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 270 | 20230727 | 155700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 271 | 20230727 | 155600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 272 | 20230727 | 155500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 5846 |
| 273 | 20230727 | 155400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 274 | 20230727 | 155300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 275 | 20230727 | 155200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 276 | 20230727 | 155100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 277 | 20230727 | 155000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 278 | 20230727 | 154900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 279 | 20230727 | 154800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 280 | 20230727 | 154700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 281 | 20230727 | 154600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 282 | 20230727 | 154500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 283 | 20230727 | 154400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 284 | 20230727 | 154300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 285 | 20230727 | 154200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 286 | 20230727 | 154100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 287 | 20230727 | 154000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 288 | 20230727 | 153900 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 289 | 20230727 | 153800 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 290 | 20230727 | 153700 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 291 | 20230727 | 153600 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 292 | 20230727 | 153500 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 293 | 20230727 | 153400 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 294 | 20230727 | 153300 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 295 | 20230727 | 153200 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 296 | 20230727 | 153100 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 297 | 20230727 | 153000 | 3357192345 | 3510 | 3510 | 3510 | 3510 | 5846 |
| 298 | 20230727 | 152900 | 3336672885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 299 | 20230727 | 152800 | 3336672885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 300 | 20230727 | 152700 | 3336672885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 301 | 20230727 | 152600 | 3336672885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 302 | 20230727 | 152500 | 3336672885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 303 | 20230727 | 152400 | 3336672885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 304 | 20230727 | 152300 | 3336672885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 305 | 20230727 | 152200 | 3336672885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 306 | 20230727 | 152100 | 3336672885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 307 | 20230727 | 152000 | 3336672885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20230727 | 151900 | 3336672885 | 3500 | 3505 | 3510 | 3475 | 1502 |
| 309 | 20230727 | 151800 | 3331420190 | 3510 | 3510 | 3510 | 3470 | 16337 |
| 310 | 20230727 | 151700 | 3274533425 | 3505 | 3500 | 3505 | 3500 | 672 |
| 311 | 20230727 | 151600 | 3272178230 | 3500 | 3500 | 3500 | 3500 | 1449 |
| 312 | 20230727 | 151500 | 3267106730 | 3500 | 3500 | 3505 | 3485 | 513 |
| 313 | 20230727 | 151400 | 3265316845 | 3490 | 3495 | 3495 | 3480 | 696 |
| 314 | 20230727 | 151300 | 3262884590 | 3480 | 3490 | 3490 | 3475 | 7676 |
| 315 | 20230727 | 151200 | 3236169590 | 3495 | 3480 | 3495 | 3480 | 1118 |
| 316 | 20230727 | 151100 | 3232278830 | 3480 | 3490 | 3490 | 3480 | 4052 |
| 317 | 20230727 | 151000 | 3218161910 | 3490 | 3485 | 3490 | 3485 | 2431 |
| 318 | 20230727 | 150900 | 3209689025 | 3485 | 3490 | 3490 | 3480 | 4923 |
| 319 | 20230727 | 150800 | 3192540530 | 3485 | 3500 | 3500 | 3485 | 1674 |
| 320 | 20230727 | 150700 | 3186703835 | 3490 | 3500 | 3500 | 3490 | 15604 |
| 321 | 20230727 | 150600 | 3132231650 | 3500 | 3500 | 3505 | 3500 | 1791 |
| 322 | 20230727 | 150500 | 3125959825 | 3500 | 3510 | 3510 | 3500 | 998 |
| 323 | 20230727 | 150400 | 3122466795 | 3510 | 3510 | 3510 | 3500 | 4927 |
| 324 | 20230727 | 150300 | 3105221155 | 3500 | 3510 | 3510 | 3500 | 3336 |
| 325 | 20230727 | 150200 | 3093535050 | 3510 | 3515 | 3515 | 3510 | 1946 |
| 326 | 20230727 | 150100 | 3086704485 | 3515 | 3515 | 3515 | 3515 | 236 |
| 327 | 20230727 | 150000 | 3085874945 | 3520 | 3515 | 3525 | 3515 | 103 |
| 328 | 20230727 | 145900 | 3085512885 | 3515 | 3520 | 3520 | 3515 | 2105 |
| 329 | 20230727 | 145800 | 3078113135 | 3525 | 3530 | 3530 | 3515 | 104 |
| 330 | 20230727 | 145700 | 3077746165 | 3530 | 3530 | 3530 | 3530 | 1266 |
| 331 | 20230727 | 145600 | 3073277185 | 3530 | 3520 | 3530 | 3515 | 2643 |
| 332 | 20230727 | 145500 | 3063966905 | 3525 | 3520 | 3525 | 3520 | 210 |
| 333 | 20230727 | 145400 | 3063227650 | 3515 | 3530 | 3530 | 3515 | 314 |
| 334 | 20230727 | 145300 | 3062120870 | 3530 | 3530 | 3530 | 3530 | 534 |
| 335 | 20230727 | 145200 | 3060235850 | 3530 | 3530 | 3530 | 3530 | 1531 |
| 336 | 20230727 | 145100 | 3054831420 | 3530 | 3515 | 3530 | 3515 | 3208 |
| 337 | 20230727 | 145000 | 3043510300 | 3515 | 3530 | 3530 | 3515 | 9003 |
| 338 | 20230727 | 144900 | 3011838400 | 3525 | 3525 | 3530 | 3525 | 273 |
| 339 | 20230727 | 144800 | 3010876025 | 3525 | 3525 | 3525 | 3525 | 326 |
| 340 | 20230727 | 144700 | 3009726875 | 3530 | 3535 | 3535 | 3530 | 10 |
| 341 | 20230727 | 144600 | 3009691550 | 3530 | 3530 | 3530 | 3530 | 1295 |
| 342 | 20230727 | 144500 | 3005120200 | 3535 | 3530 | 3535 | 3530 | 7215 |
| 343 | 20230727 | 144400 | 2979633085 | 3520 | 3525 | 3525 | 3520 | 1501 |
| 344 | 20230727 | 144300 | 2974347060 | 3530 | 3525 | 3530 | 3525 | 147 |
| 345 | 20230727 | 144200 | 2973828630 | 3525 | 3530 | 3530 | 3525 | 31 |
| 346 | 20230727 | 144100 | 2973719225 | 3530 | 3530 | 3530 | 3530 | 6 |
| 347 | 20230727 | 144000 | 2973698045 | 3525 | 3525 | 3525 | 3525 | 94 |
| 348 | 20230727 | 143900 | 2973366695 | 3520 | 3535 | 3535 | 3520 | 1194 |
| 349 | 20230727 | 143800 | 2969162650 | 3535 | 3520 | 3535 | 3520 | 1095 |
| 350 | 20230727 | 143700 | 2965294150 | 3520 | 3535 | 3535 | 3520 | 3584 |
| 351 | 20230727 | 143600 | 2952670185 | 3535 | 3530 | 3535 | 3525 | 1448 |
| 352 | 20230727 | 143500 | 2947559605 | 3525 | 3525 | 3530 | 3525 | 377 |
| 353 | 20230727 | 143400 | 2946230630 | 3525 | 3535 | 3535 | 3525 | 1005 |
| 354 | 20230727 | 143300 | 2942687905 | 3525 | 3530 | 3530 | 3525 | 1154 |
| 355 | 20230727 | 143200 | 2938615050 | 3530 | 3530 | 3535 | 3525 | 660 |
| 356 | 20230727 | 143100 | 2936285445 | 3530 | 3530 | 3530 | 3525 | 331 |
| 357 | 20230727 | 143000 | 2935118515 | 3530 | 3530 | 3530 | 3530 | 989 |
| 358 | 20230727 | 142900 | 2931627345 | 3530 | 3535 | 3535 | 3530 | 570 |
| 359 | 20230727 | 142800 | 2929615060 | 3535 | 3535 | 3535 | 3535 | 0 |
| 360 | 20230727 | 142700 | 2929615060 | 3535 | 3535 | 3535 | 3535 | 491 |
| 361 | 20230727 | 142600 | 2927879375 | 3535 | 3535 | 3535 | 3535 | 2593 |
| 362 | 20230727 | 142500 | 2918713120 | 3535 | 3535 | 3535 | 3535 | 110 |
| 363 | 20230727 | 142400 | 2918324270 | 3540 | 3540 | 3540 | 3540 | 121 |
| 364 | 20230727 | 142300 | 2917895930 | 3540 | 3540 | 3540 | 3540 | 806 |
| 365 | 20230727 | 142200 | 2915042690 | 3550 | 3550 | 3550 | 3550 | 294 |
| 366 | 20230727 | 142100 | 2913998990 | 3555 | 3545 | 3555 | 3545 | 337 |
| 367 | 20230727 | 142000 | 2912802755 | 3545 | 3545 | 3545 | 3545 | 55 |
| 368 | 20230727 | 141900 | 2912607780 | 3535 | 3540 | 3545 | 3535 | 300 |
| 369 | 20230727 | 141800 | 2911545470 | 3535 | 3540 | 3540 | 3535 | 131 |
| 370 | 20230727 | 141700 | 2911081880 | 3540 | 3540 | 3540 | 3540 | 67 |
| 371 | 20230727 | 141600 | 2910844700 | 3540 | 3535 | 3540 | 3535 | 46 |
| 372 | 20230727 | 141500 | 2910681955 | 3535 | 3535 | 3535 | 3525 | 1065 |
| 373 | 20230727 | 141400 | 2906922420 | 3535 | 3530 | 3535 | 3530 | 109 |
| 374 | 20230727 | 141300 | 2906537620 | 3530 | 3530 | 3530 | 3530 | 1031 |
| 375 | 20230727 | 141200 | 2902898190 | 3530 | 3535 | 3550 | 3530 | 591 |
| 376 | 20230727 | 141100 | 2900811360 | 3530 | 3555 | 3555 | 3530 | 225 |
| 377 | 20230727 | 141000 | 2900013985 | 3535 | 3545 | 3555 | 3535 | 6955 |
| 378 | 20230727 | 140900 | 2875364400 | 3550 | 3550 | 3555 | 3550 | 4280 |
| 379 | 20230727 | 140800 | 2860159895 | 3550 | 3545 | 3550 | 3545 | 274 |
| 380 | 20230727 | 140700 | 2859187495 | 3545 | 3545 | 3545 | 3545 | 1196 |
| 381 | 20230727 | 140600 | 2854947675 | 3545 | 3550 | 3560 | 3545 | 747 |
| 382 | 20230727 | 140500 | 2852298830 | 3550 | 3555 | 3560 | 3550 | 1172 |
| 383 | 20230727 | 140400 | 2848135720 | 3550 | 3550 | 3550 | 3550 | 50 |
| 384 | 20230727 | 140300 | 2847958220 | 3555 | 3550 | 3555 | 3550 | 106 |
| 385 | 20230727 | 140200 | 2847581415 | 3550 | 3550 | 3555 | 3550 | 856 |
| 386 | 20230727 | 140100 | 2844542090 | 3555 | 3555 | 3555 | 3555 | 523 |
| 387 | 20230727 | 140000 | 2842682825 | 3555 | 3545 | 3555 | 3540 | 701 |
| 388 | 20230727 | 135900 | 2840200855 | 3545 | 3545 | 3545 | 3545 | 0 |
| 389 | 20230727 | 135800 | 2840200855 | 3545 | 3545 | 3545 | 3545 | 72 |
| 390 | 20230727 | 135700 | 2839945615 | 3545 | 3545 | 3545 | 3545 | 129 |
| 391 | 20230727 | 135600 | 2839488310 | 3545 | 3560 | 3560 | 3545 | 922 |
| 392 | 20230727 | 135500 | 2836214580 | 3550 | 3560 | 3560 | 3550 | 160 |
| 393 | 20230727 | 135400 | 2835646500 | 3565 | 3565 | 3565 | 3565 | 1 |
| 394 | 20230727 | 135300 | 2835642935 | 3560 | 3560 | 3565 | 3560 | 1828 |
| 395 | 20230727 | 135200 | 2829135245 | 3560 | 3550 | 3560 | 3550 | 6203 |
| 396 | 20230727 | 135100 | 2807086585 | 3535 | 3545 | 3545 | 3525 | 3294 |
| 397 | 20230727 | 135000 | 2795455990 | 3545 | 3540 | 3545 | 3540 | 625 |
| 398 | 20230727 | 134900 | 2793243485 | 3540 | 3540 | 3540 | 3540 | 1 |
| 399 | 20230727 | 134800 | 2793239945 | 3545 | 3545 | 3545 | 3545 | 1 |
| 400 | 20230727 | 134700 | 2793236400 | 3545 | 3550 | 3550 | 3545 | 41 |
| 401 | 20230727 | 134600 | 2793090855 | 3550 | 3550 | 3550 | 3550 | 16 |
| 402 | 20230727 | 134500 | 2793034055 | 3550 | 3550 | 3550 | 3550 | 2 |
| 403 | 20230727 | 134400 | 2793026955 | 3550 | 3550 | 3550 | 3550 | 0 |
| 404 | 20230727 | 134300 | 2793026955 | 3550 | 3550 | 3550 | 3550 | 5 |
| 405 | 20230727 | 134200 | 2793009205 | 3535 | 3535 | 3535 | 3535 | 793 |
| 406 | 20230727 | 134100 | 2790205950 | 3530 | 3540 | 3550 | 3530 | 1329 |
| 407 | 20230727 | 134000 | 2785501060 | 3550 | 3550 | 3550 | 3550 | 0 |
| 408 | 20230727 | 133900 | 2785501060 | 3550 | 3550 | 3550 | 3545 | 8536 |
| 409 | 20230727 | 133800 | 2755198510 | 3555 | 3555 | 3555 | 3555 | 12 |
| 410 | 20230727 | 133700 | 2755155850 | 3555 | 3560 | 3560 | 3550 | 1148 |
| 411 | 20230727 | 133600 | 2751079705 | 3555 | 3560 | 3565 | 3555 | 2158 |
| 412 | 20230727 | 133500 | 2743397565 | 3560 | 3565 | 3565 | 3560 | 435 |
| 413 | 20230727 | 133400 | 2741848960 | 3560 | 3555 | 3560 | 3555 | 774 |
| 414 | 20230727 | 133300 | 2739094585 | 3555 | 3550 | 3555 | 3550 | 2094 |
| 415 | 20230727 | 133200 | 2731658335 | 3550 | 3550 | 3550 | 3550 | 3484 |
| 416 | 20230727 | 133100 | 2719290135 | 3550 | 3540 | 3550 | 3540 | 444 |
| 417 | 20230727 | 133000 | 2717717365 | 3540 | 3550 | 3550 | 3540 | 209 |
| 418 | 20230727 | 132900 | 2716977455 | 3550 | 3550 | 3550 | 3550 | 1210 |
| 419 | 20230727 | 132800 | 2712681955 | 3550 | 3550 | 3555 | 3550 | 55 |
| 420 | 20230727 | 132700 | 2712486685 | 3550 | 3545 | 3555 | 3545 | 5431 |
| 421 | 20230727 | 132600 | 2693210980 | 3540 | 3545 | 3545 | 3540 | 989 |
| 422 | 20230727 | 132500 | 2689708450 | 3545 | 3545 | 3545 | 3545 | 0 |
| 423 | 20230727 | 132400 | 2689708450 | 3545 | 3540 | 3545 | 3540 | 767 |
| 424 | 20230727 | 132300 | 2686989440 | 3545 | 3530 | 3545 | 3530 | 1112 |
| 425 | 20230727 | 132200 | 2683062455 | 3530 | 3535 | 3535 | 3530 | 1354 |
| 426 | 20230727 | 132100 | 2678282565 | 3530 | 3525 | 3530 | 3525 | 1794 |
| 427 | 20230727 | 132000 | 2671951195 | 3525 | 3530 | 3530 | 3525 | 521 |
| 428 | 20230727 | 131900 | 2670114620 | 3530 | 3530 | 3530 | 3525 | 521 |
| 429 | 20230727 | 131800 | 2668277990 | 3530 | 3530 | 3530 | 3525 | 511 |
| 430 | 20230727 | 131700 | 2666474165 | 3525 | 3505 | 3525 | 3505 | 1542 |
| 431 | 20230727 | 131600 | 2661041525 | 3515 | 3505 | 3515 | 3505 | 772 |
| 432 | 20230727 | 131500 | 2658332015 | 3510 | 3520 | 3520 | 3510 | 4533 |
| 433 | 20230727 | 131400 | 2642405560 | 3520 | 3525 | 3525 | 3510 | 226 |
| 434 | 20230727 | 131300 | 2641610035 | 3525 | 3520 | 3525 | 3515 | 167 |
| 435 | 20230727 | 131200 | 2641022685 | 3515 | 3525 | 3525 | 3515 | 572 |
| 436 | 20230727 | 131100 | 2639011385 | 3525 | 3490 | 3525 | 3490 | 2280 |
| 437 | 20230727 | 131000 | 2630990040 | 3490 | 3495 | 3500 | 3490 | 1634 |
| 438 | 20230727 | 130900 | 2625283130 | 3490 | 3500 | 3500 | 3490 | 14877 |
| 439 | 20230727 | 130800 | 2573237005 | 3510 | 3515 | 3515 | 3510 | 683 |
| 440 | 20230727 | 130700 | 2570839665 | 3515 | 3500 | 3515 | 3495 | 10153 |
| 441 | 20230727 | 130600 | 2535303855 | 3500 | 3510 | 3510 | 3500 | 29579 |
| 442 | 20230727 | 130500 | 2431715515 | 3510 | 3515 | 3515 | 3510 | 323 |
| 443 | 20230727 | 130400 | 2430581695 | 3525 | 3515 | 3525 | 3505 | 2758 |
| 444 | 20230727 | 130300 | 2420897785 | 3520 | 3520 | 3520 | 3520 | 3184 |
| 445 | 20230727 | 130200 | 2409690105 | 3520 | 3525 | 3525 | 3520 | 41 |
| 446 | 20230727 | 130100 | 2409545775 | 3525 | 3530 | 3530 | 3525 | 707 |
| 447 | 20230727 | 130000 | 2407052725 | 3535 | 3530 | 3535 | 3525 | 1726 |
| 448 | 20230727 | 125900 | 2400967570 | 3530 | 3535 | 3535 | 3530 | 401 |
| 449 | 20230727 | 125800 | 2399552035 | 3535 | 3530 | 3535 | 3530 | 1220 |
| 450 | 20230727 | 125700 | 2395244335 | 3530 | 3530 | 3530 | 3530 | 6 |
| 451 | 20230727 | 125600 | 2395223155 | 3530 | 3530 | 3530 | 3520 | 379 |
| 452 | 20230727 | 125500 | 2393886285 | 3530 | 3530 | 3530 | 3520 | 1210 |
| 453 | 20230727 | 125400 | 2389621105 | 3520 | 3520 | 3520 | 3520 | 298 |
| 454 | 20230727 | 125300 | 2388572145 | 3505 | 3505 | 3505 | 3505 | 24 |
| 455 | 20230727 | 125200 | 2388488025 | 3505 | 3505 | 3510 | 3505 | 152 |
| 456 | 20230727 | 125100 | 2387955260 | 3505 | 3520 | 3520 | 3505 | 5600 |
| 457 | 20230727 | 125000 | 2368288810 | 3530 | 3530 | 3530 | 3530 | 207 |
| 458 | 20230727 | 124900 | 2367558100 | 3520 | 3525 | 3530 | 3520 | 1905 |
| 459 | 20230727 | 124800 | 2360851150 | 3525 | 3530 | 3535 | 3525 | 842 |
| 460 | 20230727 | 124700 | 2357880940 | 3535 | 3530 | 3535 | 3530 | 808 |
| 461 | 20230727 | 124600 | 2355026325 | 3530 | 3530 | 3530 | 3530 | 133 |
| 462 | 20230727 | 124500 | 2354556835 | 3525 | 3535 | 3535 | 3525 | 81 |
| 463 | 20230727 | 124400 | 2354270880 | 3535 | 3535 | 3535 | 3535 | 31 |
| 464 | 20230727 | 124300 | 2354161295 | 3535 | 3535 | 3535 | 3535 | 1 |
| 465 | 20230727 | 124200 | 2354157760 | 3520 | 3520 | 3520 | 3520 | 40 |
| 466 | 20230727 | 124100 | 2354016960 | 3520 | 3545 | 3545 | 3520 | 3552 |
| 467 | 20230727 | 124000 | 2341461535 | 3545 | 3545 | 3545 | 3540 | 1039 |
| 468 | 20230727 | 123900 | 2337783030 | 3545 | 3550 | 3550 | 3545 | 62 |
| 469 | 20230727 | 123800 | 2337563235 | 3540 | 3545 | 3545 | 3540 | 455 |
| 470 | 20230727 | 123700 | 2335950265 | 3545 | 3545 | 3545 | 3545 | 108 |
| 471 | 20230727 | 123600 | 2335567405 | 3545 | 3545 | 3545 | 3545 | 105 |
| 472 | 20230727 | 123500 | 2335195180 | 3540 | 3540 | 3540 | 3540 | 38 |
| 473 | 20230727 | 123400 | 2335060660 | 3535 | 3545 | 3545 | 3535 | 119 |
| 474 | 20230727 | 123300 | 2334639320 | 3545 | 3545 | 3545 | 3545 | 0 |
| 475 | 20230727 | 123200 | 2334639320 | 3545 | 3545 | 3545 | 3535 | 40 |
| 476 | 20230727 | 123100 | 2334497900 | 3540 | 3525 | 3540 | 3520 | 2905 |
| 477 | 20230727 | 123000 | 2324238105 | 3530 | 3535 | 3535 | 3530 | 465 |
| 478 | 20230727 | 122900 | 2322596345 | 3535 | 3540 | 3540 | 3535 | 116 |
| 479 | 20230727 | 122800 | 2322185890 | 3540 | 3545 | 3545 | 3535 | 664 |
| 480 | 20230727 | 122700 | 2319837515 | 3545 | 3550 | 3550 | 3535 | 190 |
| 481 | 20230727 | 122600 | 2319163035 | 3550 | 3545 | 3550 | 3530 | 4999 |
| 482 | 20230727 | 122500 | 2301442790 | 3545 | 3530 | 3545 | 3530 | 217 |
| 483 | 20230727 | 122400 | 2300676765 | 3530 | 3525 | 3530 | 3520 | 1447 |
| 484 | 20230727 | 122300 | 2295577300 | 3525 | 3510 | 3525 | 3510 | 668 |
| 485 | 20230727 | 122200 | 2293232590 | 3510 | 3510 | 3510 | 3505 | 123 |
| 486 | 20230727 | 122100 | 2292800910 | 3510 | 3510 | 3510 | 3505 | 616 |
| 487 | 20230727 | 122000 | 2290641750 | 3510 | 3510 | 3510 | 3500 | 1558 |
| 488 | 20230727 | 121900 | 2285183635 | 3510 | 3525 | 3525 | 3510 | 31 |
| 489 | 20230727 | 121800 | 2285074495 | 3525 | 3510 | 3525 | 3505 | 2167 |
| 490 | 20230727 | 121700 | 2277477550 | 3510 | 3505 | 3525 | 3505 | 57 |
| 491 | 20230727 | 121600 | 2277276680 | 3505 | 3530 | 3530 | 3505 | 756 |
| 492 | 20230727 | 121500 | 2274623290 | 3525 | 3515 | 3525 | 3505 | 1712 |
| 493 | 20230727 | 121400 | 2268601280 | 3525 | 3525 | 3530 | 3525 | 827 |
| 494 | 20230727 | 121300 | 2265684445 | 3530 | 3525 | 3530 | 3505 | 11491 |
| 495 | 20230727 | 121200 | 2225288665 | 3525 | 3535 | 3535 | 3525 | 3556 |
| 496 | 20230727 | 121100 | 2212747080 | 3540 | 3540 | 3545 | 3535 | 1284 |
| 497 | 20230727 | 121000 | 2208207760 | 3550 | 3550 | 3550 | 3550 | 75 |
| 498 | 20230727 | 120900 | 2207941510 | 3555 | 3545 | 3555 | 3535 | 2668 |
| 499 | 20230727 | 120800 | 2198496495 | 3550 | 3540 | 3550 | 3540 | 2711 |
| 500 | 20230727 | 120700 | 2188884780 | 3550 | 3545 | 3550 | 3530 | 2532 |
| 501 | 20230727 | 120600 | 2179934060 | 3545 | 3550 | 3550 | 3545 | 122 |
| 502 | 20230727 | 120500 | 2179501010 | 3550 | 3545 | 3550 | 3540 | 2251 |
| 503 | 20230727 | 120400 | 2171525920 | 3545 | 3555 | 3555 | 3540 | 10311 |
| 504 | 20230727 | 120300 | 2134961655 | 3550 | 3555 | 3555 | 3550 | 2986 |
| 505 | 20230727 | 120200 | 2124351965 | 3555 | 3570 | 3570 | 3555 | 43 |
| 506 | 20230727 | 120100 | 2124199085 | 3570 | 3555 | 3570 | 3550 | 1401 |
| 507 | 20230727 | 120000 | 2119216645 | 3555 | 3555 | 3555 | 3555 | 881 |
| 508 | 20230727 | 115900 | 2116084690 | 3550 | 3560 | 3560 | 3550 | 4220 |
| 509 | 20230727 | 115800 | 2101082770 | 3570 | 3585 | 3585 | 3565 | 10092 |
| 510 | 20230727 | 115700 | 2065014220 | 3595 | 3595 | 3595 | 3585 | 2913 |
| 511 | 20230727 | 115600 | 2054554850 | 3600 | 3600 | 3600 | 3600 | 3301 |
| 512 | 20230727 | 115500 | 2042671250 | 3595 | 3600 | 3600 | 3595 | 197 |
| 513 | 20230727 | 115400 | 2041962625 | 3600 | 3600 | 3600 | 3600 | 499 |
| 514 | 20230727 | 115300 | 2040166225 | 3600 | 3600 | 3600 | 3600 | 461 |
| 515 | 20230727 | 115200 | 2038506625 | 3600 | 3610 | 3610 | 3595 | 396 |
| 516 | 20230727 | 115100 | 2037082265 | 3610 | 3600 | 3610 | 3600 | 103 |
| 517 | 20230727 | 115000 | 2036711445 | 3610 | 3605 | 3610 | 3605 | 98 |
| 518 | 20230727 | 114900 | 2036358150 | 3595 | 3600 | 3600 | 3595 | 1514 |
| 519 | 20230727 | 114800 | 2030909665 | 3600 | 3600 | 3600 | 3600 | 82 |
| 520 | 20230727 | 114700 | 2030614465 | 3595 | 3605 | 3605 | 3595 | 1273 |
| 521 | 20230727 | 114600 | 2026038000 | 3605 | 3605 | 3605 | 3605 | 0 |
| 522 | 20230727 | 114500 | 2026038000 | 3605 | 3605 | 3605 | 3605 | 112 |
| 523 | 20230727 | 114400 | 2025634240 | 3605 | 3600 | 3605 | 3595 | 1944 |
| 524 | 20230727 | 114300 | 2018636830 | 3605 | 3605 | 3605 | 3605 | 11 |
| 525 | 20230727 | 114200 | 2018597175 | 3605 | 3605 | 3605 | 3605 | 56 |
| 526 | 20230727 | 114100 | 2018395295 | 3595 | 3600 | 3600 | 3595 | 142 |
| 527 | 20230727 | 114000 | 2017884790 | 3605 | 3600 | 3605 | 3595 | 92 |
| 528 | 20230727 | 113900 | 2017553940 | 3605 | 3595 | 3605 | 3595 | 170 |
| 529 | 20230727 | 113800 | 2016942410 | 3595 | 3600 | 3600 | 3595 | 2395 |
| 530 | 20230727 | 113700 | 2008321230 | 3595 | 3595 | 3595 | 3595 | 50 |
| 531 | 20230727 | 113600 | 2008141480 | 3595 | 3595 | 3600 | 3595 | 1782 |
| 532 | 20230727 | 113500 | 2001728850 | 3600 | 3600 | 3600 | 3600 | 0 |
| 533 | 20230727 | 113400 | 2001728850 | 3600 | 3590 | 3600 | 3590 | 1050 |
| 534 | 20230727 | 113300 | 1997948990 | 3590 | 3600 | 3600 | 3590 | 3271 |
| 535 | 20230727 | 113200 | 1986206025 | 3600 | 3600 | 3600 | 3600 | 527 |
| 536 | 20230727 | 113100 | 1984308825 | 3600 | 3600 | 3600 | 3590 | 2307 |
| 537 | 20230727 | 113000 | 1976005035 | 3600 | 3600 | 3600 | 3590 | 2984 |
| 538 | 20230727 | 112900 | 1965266330 | 3595 | 3590 | 3595 | 3590 | 153 |
| 539 | 20230727 | 112800 | 1964716440 | 3590 | 3590 | 3590 | 3585 | 388 |
| 540 | 20230727 | 112700 | 1963323525 | 3590 | 3590 | 3590 | 3590 | 123 |
| 541 | 20230727 | 112600 | 1962881955 | 3590 | 3585 | 3590 | 3585 | 716 |
| 542 | 20230727 | 112500 | 1960312620 | 3585 | 3585 | 3585 | 3585 | 2100 |
| 543 | 20230727 | 112400 | 1952784120 | 3585 | 3595 | 3595 | 3585 | 2618 |
| 544 | 20230727 | 112300 | 1943382195 | 3595 | 3600 | 3600 | 3595 | 1256 |
| 545 | 20230727 | 112200 | 1938866030 | 3595 | 3605 | 3605 | 3595 | 4348 |
| 546 | 20230727 | 112100 | 1923211695 | 3605 | 3605 | 3605 | 3605 | 10 |
| 547 | 20230727 | 112000 | 1923175645 | 3605 | 3615 | 3615 | 3605 | 7633 |
| 548 | 20230727 | 111900 | 1895645660 | 3620 | 3620 | 3620 | 3620 | 553 |
| 549 | 20230727 | 111800 | 1893643800 | 3605 | 3610 | 3615 | 3605 | 20413 |
| 550 | 20230727 | 111700 | 1820053160 | 3610 | 3615 | 3615 | 3610 | 2139 |
| 551 | 20230727 | 111600 | 1812325675 | 3620 | 3615 | 3620 | 3610 | 756 |
| 552 | 20230727 | 111500 | 1809594005 | 3615 | 3620 | 3620 | 3615 | 656 |
| 553 | 20230727 | 111400 | 1807222415 | 3620 | 3620 | 3620 | 3620 | 755 |
| 554 | 20230727 | 111300 | 1804489315 | 3620 | 3620 | 3620 | 3620 | 83 |
| 555 | 20230727 | 111200 | 1804188855 | 3620 | 3620 | 3625 | 3620 | 1251 |
| 556 | 20230727 | 111100 | 1799659235 | 3620 | 3630 | 3630 | 3620 | 1305 |
| 557 | 20230727 | 111000 | 1794925410 | 3630 | 3630 | 3630 | 3630 | 55 |
| 558 | 20230727 | 110900 | 1794725760 | 3630 | 3625 | 3630 | 3620 | 926 |
| 559 | 20230727 | 110800 | 1791366215 | 3625 | 3630 | 3630 | 3625 | 941 |
| 560 | 20230727 | 110700 | 1787954945 | 3640 | 3645 | 3645 | 3640 | 50 |
| 561 | 20230727 | 110600 | 1787772795 | 3645 | 3630 | 3645 | 3620 | 5013 |
| 562 | 20230727 | 110500 | 1769514185 | 3630 | 3630 | 3630 | 3625 | 538 |
| 563 | 20230727 | 110400 | 1767563705 | 3625 | 3640 | 3640 | 3625 | 6 |
| 564 | 20230727 | 110300 | 1767541895 | 3640 | 3640 | 3640 | 3640 | 93 |
| 565 | 20230727 | 110200 | 1767203375 | 3640 | 3630 | 3640 | 3630 | 989 |
| 566 | 20230727 | 110100 | 1763604980 | 3630 | 3620 | 3630 | 3615 | 2199 |
| 567 | 20230727 | 110000 | 1755637920 | 3615 | 3615 | 3615 | 3615 | 111 |
| 568 | 20230727 | 105900 | 1755236655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 569 | 20230727 | 105800 | 1755236655 | 3620 | 3615 | 3620 | 3615 | 784 |
| 570 | 20230727 | 105700 | 1752402490 | 3610 | 3625 | 3625 | 3610 | 1353 |
| 571 | 20230727 | 105600 | 1747512505 | 3625 | 3625 | 3625 | 3625 | 2 |
| 572 | 20230727 | 105500 | 1747505255 | 3630 | 3630 | 3630 | 3630 | 1 |
| 573 | 20230727 | 105400 | 1747501625 | 3610 | 3640 | 3640 | 3610 | 1452 |
| 574 | 20230727 | 105300 | 1742231405 | 3640 | 3640 | 3640 | 3640 | 6 |
| 575 | 20230727 | 105200 | 1742209565 | 3640 | 3615 | 3640 | 3610 | 1236 |
| 576 | 20230727 | 105100 | 1737731810 | 3615 | 3625 | 3640 | 3615 | 1022 |
| 577 | 20230727 | 105000 | 1734014400 | 3615 | 3625 | 3625 | 3615 | 995 |
| 578 | 20230727 | 104900 | 1730416100 | 3625 | 3625 | 3625 | 3625 | 108 |
| 579 | 20230727 | 104800 | 1730024600 | 3625 | 3615 | 3625 | 3615 | 41 |
| 580 | 20230727 | 104700 | 1729876195 | 3615 | 3625 | 3625 | 3615 | 315 |
| 581 | 20230727 | 104600 | 1728737445 | 3615 | 3615 | 3615 | 3615 | 419 |
| 582 | 20230727 | 104500 | 1727222760 | 3615 | 3625 | 3625 | 3615 | 450 |
| 583 | 20230727 | 104400 | 1725592695 | 3625 | 3625 | 3625 | 3625 | 3 |
| 584 | 20230727 | 104300 | 1725581820 | 3625 | 3625 | 3625 | 3625 | 78 |
| 585 | 20230727 | 104200 | 1725299070 | 3645 | 3645 | 3645 | 3625 | 2753 |
| 586 | 20230727 | 104100 | 1715298920 | 3645 | 3645 | 3645 | 3635 | 297 |
| 587 | 20230727 | 104000 | 1714217355 | 3645 | 3635 | 3645 | 3635 | 867 |
| 588 | 20230727 | 103900 | 1711059280 | 3635 | 3635 | 3635 | 3630 | 2191 |
| 589 | 20230727 | 103800 | 1703095040 | 3635 | 3635 | 3635 | 3630 | 2797 |
| 590 | 20230727 | 103700 | 1692936320 | 3635 | 3645 | 3645 | 3635 | 2722 |
| 591 | 20230727 | 103600 | 1683028320 | 3650 | 3650 | 3655 | 3645 | 21224 |
| 592 | 20230727 | 103500 | 1605561215 | 3650 | 3660 | 3660 | 3650 | 2366 |
| 593 | 20230727 | 103400 | 1596910215 | 3660 | 3665 | 3670 | 3655 | 10807 |
| 594 | 20230727 | 103300 | 1557314240 | 3660 | 3650 | 3660 | 3650 | 3842 |
| 595 | 20230727 | 103200 | 1543257265 | 3650 | 3650 | 3650 | 3650 | 2702 |
| 596 | 20230727 | 103100 | 1533394965 | 3650 | 3640 | 3650 | 3640 | 4627 |
| 597 | 20230727 | 103000 | 1516519715 | 3640 | 3630 | 3640 | 3600 | 6327 |
| 598 | 20230727 | 102900 | 1493627090 | 3635 | 3615 | 3635 | 3600 | 1766 |
| 599 | 20230727 | 102800 | 1487251945 | 3620 | 3615 | 3620 | 3615 | 379 |
| 600 | 20230727 | 102700 | 1485881785 | 3620 | 3620 | 3620 | 3615 | 500 |
| 601 | 20230727 | 102600 | 1484072770 | 3620 | 3625 | 3635 | 3620 | 2178 |
| 602 | 20230727 | 102500 | 1476184135 | 3620 | 3620 | 3620 | 3620 | 35 |
| 603 | 20230727 | 102400 | 1476057435 | 3620 | 3630 | 3630 | 3620 | 503 |
| 604 | 20230727 | 102300 | 1474234680 | 3630 | 3630 | 3630 | 3630 | 84 |
| 605 | 20230727 | 102200 | 1473929760 | 3630 | 3625 | 3630 | 3625 | 271 |
| 606 | 20230727 | 102100 | 1472947380 | 3625 | 3615 | 3625 | 3615 | 765 |
| 607 | 20230727 | 102000 | 1470179405 | 3610 | 3605 | 3610 | 3605 | 59 |
| 608 | 20230727 | 101900 | 1469966575 | 3610 | 3620 | 3620 | 3610 | 1285 |
| 609 | 20230727 | 101800 | 1465327040 | 3620 | 3625 | 3625 | 3620 | 462 |
| 610 | 20230727 | 101700 | 1463653515 | 3625 | 3625 | 3625 | 3625 | 29 |
| 611 | 20230727 | 101600 | 1463548390 | 3620 | 3630 | 3630 | 3620 | 109 |
| 612 | 20230727 | 101500 | 1463152730 | 3605 | 3620 | 3635 | 3605 | 4123 |
| 613 | 20230727 | 101400 | 1448208030 | 3620 | 3595 | 3620 | 3595 | 1367 |
| 614 | 20230727 | 101300 | 1443264315 | 3600 | 3600 | 3615 | 3600 | 15714 |
| 615 | 20230727 | 101200 | 1386693615 | 3600 | 3600 | 3620 | 3600 | 143 |
| 616 | 20230727 | 101100 | 1386176075 | 3600 | 3595 | 3600 | 3595 | 3071 |
| 617 | 20230727 | 101000 | 1375125625 | 3620 | 3625 | 3625 | 3595 | 2179 |
| 618 | 20230727 | 100900 | 1367275035 | 3625 | 3615 | 3625 | 3610 | 1416 |
| 619 | 20230727 | 100800 | 1362154295 | 3620 | 3625 | 3630 | 3620 | 3196 |
| 620 | 20230727 | 100700 | 1350561525 | 3625 | 3630 | 3630 | 3625 | 2302 |
| 621 | 20230727 | 100600 | 1342216730 | 3635 | 3620 | 3635 | 3620 | 468 |
| 622 | 20230727 | 100500 | 1340521990 | 3620 | 3640 | 3645 | 3620 | 5948 |
| 623 | 20230727 | 100400 | 1318903385 | 3640 | 3640 | 3640 | 3640 | 3538 |
| 624 | 20230727 | 100300 | 1306025065 | 3630 | 3625 | 3635 | 3625 | 3621 |
| 625 | 20230727 | 100200 | 1292877065 | 3625 | 3620 | 3630 | 3620 | 264 |
| 626 | 20230727 | 100100 | 1291920185 | 3620 | 3630 | 3635 | 3620 | 5139 |
| 627 | 20230727 | 100000 | 1273291750 | 3630 | 3625 | 3635 | 3625 | 2770 |
| 628 | 20230727 | 095900 | 1263236105 | 3625 | 3620 | 3625 | 3620 | 3138 |
| 629 | 20230727 | 095800 | 1251861280 | 3620 | 3620 | 3620 | 3620 | 1042 |
| 630 | 20230727 | 095700 | 1248089240 | 3620 | 3620 | 3620 | 3610 | 67 |
| 631 | 20230727 | 095600 | 1247846745 | 3620 | 3620 | 3620 | 3610 | 728 |
| 632 | 20230727 | 095500 | 1245211715 | 3620 | 3605 | 3625 | 3605 | 1484 |
| 633 | 20230727 | 095400 | 1239841670 | 3605 | 3605 | 3615 | 3605 | 10496 |
| 634 | 20230727 | 095300 | 1201939020 | 3605 | 3595 | 3605 | 3590 | 4329 |
| 635 | 20230727 | 095200 | 1186379630 | 3595 | 3600 | 3600 | 3595 | 3870 |
| 636 | 20230727 | 095100 | 1172454165 | 3605 | 3600 | 3610 | 3600 | 1980 |
| 637 | 20230727 | 095000 | 1165320065 | 3600 | 3600 | 3610 | 3600 | 864 |
| 638 | 20230727 | 094900 | 1162201235 | 3600 | 3610 | 3610 | 3600 | 4070 |
| 639 | 20230727 | 094800 | 1147549035 | 3610 | 3610 | 3610 | 3600 | 834 |
| 640 | 20230727 | 094700 | 1144538315 | 3610 | 3600 | 3610 | 3600 | 2345 |
| 641 | 20230727 | 094600 | 1136076195 | 3600 | 3595 | 3605 | 3595 | 1491 |
| 642 | 20230727 | 094500 | 1130703475 | 3595 | 3600 | 3600 | 3595 | 1658 |
| 643 | 20230727 | 094400 | 1124736210 | 3600 | 3595 | 3600 | 3590 | 2156 |
| 644 | 20230727 | 094300 | 1116989980 | 3590 | 3575 | 3590 | 3575 | 1471 |
| 645 | 20230727 | 094200 | 1111711100 | 3575 | 3580 | 3580 | 3575 | 1242 |
| 646 | 20230727 | 094100 | 1107270195 | 3575 | 3580 | 3580 | 3575 | 1431 |
| 647 | 20230727 | 094000 | 1102147770 | 3580 | 3580 | 3590 | 3575 | 2595 |
| 648 | 20230727 | 093900 | 1092850700 | 3580 | 3590 | 3595 | 3580 | 8739 |
| 649 | 20230727 | 093800 | 1061542425 | 3595 | 3595 | 3595 | 3590 | 869 |
| 650 | 20230727 | 093700 | 1058419920 | 3595 | 3590 | 3595 | 3590 | 808 |
| 651 | 20230727 | 093600 | 1055518890 | 3590 | 3605 | 3610 | 3590 | 1152 |
| 652 | 20230727 | 093500 | 1051375710 | 3590 | 3600 | 3600 | 3590 | 14394 |
| 653 | 20230727 | 093400 | 999591405 | 3595 | 3580 | 3600 | 3580 | 2269 |
| 654 | 20230727 | 093300 | 991434700 | 3590 | 3580 | 3590 | 3580 | 1693 |
| 655 | 20230727 | 093200 | 985363030 | 3590 | 3590 | 3590 | 3590 | 1767 |
| 656 | 20230727 | 093100 | 979019500 | 3590 | 3575 | 3590 | 3570 | 1211 |
| 657 | 20230727 | 093000 | 974681460 | 3580 | 3560 | 3580 | 3560 | 1063 |
| 658 | 20230727 | 092900 | 970890780 | 3560 | 3575 | 3575 | 3560 | 1752 |
| 659 | 20230727 | 092800 | 964636855 | 3580 | 3580 | 3580 | 3570 | 1191 |
| 660 | 20230727 | 092700 | 960374085 | 3580 | 3575 | 3585 | 3570 | 1812 |
| 661 | 20230727 | 092600 | 953894550 | 3590 | 3580 | 3590 | 3580 | 10970 |
| 662 | 20230727 | 092500 | 914584025 | 3580 | 3580 | 3585 | 3580 | 1549 |
| 663 | 20230727 | 092400 | 909037005 | 3600 | 3575 | 3600 | 3575 | 20223 |
| 664 | 20230727 | 092300 | 836335230 | 3575 | 3575 | 3575 | 3575 | 564 |
| 665 | 20230727 | 092200 | 834318930 | 3575 | 3580 | 3580 | 3550 | 2365 |
| 666 | 20230727 | 092100 | 825877435 | 3565 | 3575 | 3575 | 3565 | 4525 |
| 667 | 20230727 | 092000 | 809720450 | 3575 | 3575 | 3575 | 3575 | 2465 |
| 668 | 20230727 | 091900 | 800908075 | 3580 | 3555 | 3580 | 3555 | 4406 |
| 669 | 20230727 | 091800 | 785208965 | 3555 | 3555 | 3580 | 3555 | 323 |
| 670 | 20230727 | 091700 | 784056050 | 3555 | 3595 | 3595 | 3555 | 7297 |
| 671 | 20230727 | 091600 | 758045505 | 3595 | 3555 | 3595 | 3555 | 11037 |
| 672 | 20230727 | 091500 | 718441200 | 3555 | 3560 | 3580 | 3540 | 4038 |
| 673 | 20230727 | 091400 | 704091205 | 3540 | 3550 | 3555 | 3540 | 2093 |
| 674 | 20230727 | 091300 | 696661795 | 3550 | 3555 | 3555 | 3540 | 15574 |
| 675 | 20230727 | 091200 | 641438435 | 3560 | 3545 | 3560 | 3540 | 6184 |
| 676 | 20230727 | 091100 | 619465295 | 3545 | 3525 | 3545 | 3525 | 7369 |
| 677 | 20230727 | 091000 | 593415470 | 3525 | 3480 | 3525 | 3470 | 4526 |
| 678 | 20230727 | 090900 | 577586280 | 3480 | 3450 | 3480 | 3440 | 17125 |
| 679 | 20230727 | 090800 | 518402080 | 3450 | 3480 | 3485 | 3435 | 21249 |
| 680 | 20230727 | 090700 | 444978215 | 3480 | 3530 | 3530 | 3480 | 17430 |
| 681 | 20230727 | 090600 | 384149460 | 3520 | 3545 | 3545 | 3520 | 18340 |
| 682 | 20230727 | 090500 | 319286925 | 3545 | 3525 | 3555 | 3525 | 9253 |
| 683 | 20230727 | 090400 | 286482500 | 3525 | 3565 | 3565 | 3525 | 21212 |
| 684 | 20230727 | 090300 | 211357160 | 3570 | 3590 | 3590 | 3555 | 9398 |
| 685 | 20230727 | 090200 | 177735375 | 3590 | 3600 | 3600 | 3585 | 12437 |
| 686 | 20230727 | 090100 | 133065500 | 3595 | 3570 | 3620 | 3570 | 10897 |
| 687 | 20230727 | 090000 | 93946270 | 3570 | 3550 | 3570 | 3550 | 25800 |