34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 202800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 13622 |
| 3 | 20230726 | 202700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 4 | 20230726 | 202600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 5 | 20230726 | 202500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 6 | 20230726 | 202400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 7 | 20230726 | 202300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 8 | 20230726 | 202200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 9 | 20230726 | 202100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 10 | 20230726 | 202000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 11 | 20230726 | 201900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 12 | 20230726 | 201800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 13 | 20230726 | 201700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 14 | 20230726 | 201600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 15 | 20230726 | 201500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 16 | 20230726 | 201400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 17 | 20230726 | 201300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 18 | 20230726 | 201200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 19 | 20230726 | 201100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 20 | 20230726 | 201000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 21 | 20230726 | 200900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 22 | 20230726 | 200800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 23 | 20230726 | 200700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 24 | 20230726 | 200600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 25 | 20230726 | 200500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 26 | 20230726 | 200400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 27 | 20230726 | 200300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 28 | 20230726 | 200200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 29 | 20230726 | 200100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 30 | 20230726 | 200000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 31 | 20230726 | 195900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 32 | 20230726 | 195800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 13622 |
| 33 | 20230726 | 195700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 34 | 20230726 | 195600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 35 | 20230726 | 195500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 36 | 20230726 | 195400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 37 | 20230726 | 195300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 38 | 20230726 | 195200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 39 | 20230726 | 195100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 40 | 20230726 | 195000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 41 | 20230726 | 194900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 42 | 20230726 | 194800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 43 | 20230726 | 194700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 44 | 20230726 | 194600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 45 | 20230726 | 194500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 46 | 20230726 | 194400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 47 | 20230726 | 194300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 48 | 20230726 | 194200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 49 | 20230726 | 194100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 50 | 20230726 | 194000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 51 | 20230726 | 193900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 52 | 20230726 | 193800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 53 | 20230726 | 193700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 54 | 20230726 | 193600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 55 | 20230726 | 193500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 56 | 20230726 | 193400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 57 | 20230726 | 193300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 58 | 20230726 | 193200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 59 | 20230726 | 193100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 60 | 20230726 | 193000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 61 | 20230726 | 192900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 62 | 20230726 | 192800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 13622 |
| 63 | 20230726 | 192700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 64 | 20230726 | 192600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 65 | 20230726 | 192500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 66 | 20230726 | 192400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 67 | 20230726 | 192300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 68 | 20230726 | 192200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 69 | 20230726 | 192100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 70 | 20230726 | 192000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 71 | 20230726 | 191900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 72 | 20230726 | 191800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 73 | 20230726 | 191700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 74 | 20230726 | 191600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 75 | 20230726 | 191500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 76 | 20230726 | 191400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 77 | 20230726 | 191300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 78 | 20230726 | 191200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 79 | 20230726 | 191100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 80 | 20230726 | 191000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 81 | 20230726 | 190900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 82 | 20230726 | 190800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 83 | 20230726 | 190700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 84 | 20230726 | 190600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 85 | 20230726 | 190500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 86 | 20230726 | 190400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 87 | 20230726 | 190300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 88 | 20230726 | 190200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 89 | 20230726 | 190100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 90 | 20230726 | 190000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 91 | 20230726 | 185900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 92 | 20230726 | 185800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 13622 |
| 93 | 20230726 | 185700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 94 | 20230726 | 185600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 95 | 20230726 | 185500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 96 | 20230726 | 185400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 97 | 20230726 | 185300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 98 | 20230726 | 185200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 99 | 20230726 | 185100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 100 | 20230726 | 185000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 101 | 20230726 | 184900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 102 | 20230726 | 184800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 103 | 20230726 | 184700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 104 | 20230726 | 184600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 105 | 20230726 | 184500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 106 | 20230726 | 184400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 107 | 20230726 | 184300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 108 | 20230726 | 184200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 109 | 20230726 | 184100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 110 | 20230726 | 184000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 111 | 20230726 | 183900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 112 | 20230726 | 183800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 113 | 20230726 | 183700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 114 | 20230726 | 183600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 115 | 20230726 | 183500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 116 | 20230726 | 183400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 117 | 20230726 | 183300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 118 | 20230726 | 183200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 119 | 20230726 | 183100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 120 | 20230726 | 183000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 121 | 20230726 | 182900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 122 | 20230726 | 182800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 13622 |
| 123 | 20230726 | 182700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 124 | 20230726 | 182600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 125 | 20230726 | 182500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 126 | 20230726 | 182400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 127 | 20230726 | 182300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 128 | 20230726 | 182200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 129 | 20230726 | 182100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 130 | 20230726 | 182000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 131 | 20230726 | 181900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 132 | 20230726 | 181800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 133 | 20230726 | 181700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 134 | 20230726 | 181600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 135 | 20230726 | 181500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 136 | 20230726 | 181400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 137 | 20230726 | 181300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 138 | 20230726 | 181200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 139 | 20230726 | 181100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 140 | 20230726 | 181000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 141 | 20230726 | 180900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 142 | 20230726 | 180800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 143 | 20230726 | 180700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 144 | 20230726 | 180600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 145 | 20230726 | 180500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 146 | 20230726 | 180400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 147 | 20230726 | 180300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 148 | 20230726 | 180200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 149 | 20230726 | 180100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 150 | 20230726 | 180000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 151 | 20230726 | 175900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 152 | 20230726 | 175800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 13622 |
| 153 | 20230726 | 175700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 154 | 20230726 | 175600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 155 | 20230726 | 175500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 156 | 20230726 | 175400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 157 | 20230726 | 175300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 158 | 20230726 | 175200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 159 | 20230726 | 175100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 160 | 20230726 | 175000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 161 | 20230726 | 174900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 162 | 20230726 | 174800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 163 | 20230726 | 174700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 164 | 20230726 | 174600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 165 | 20230726 | 174500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 166 | 20230726 | 174400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 167 | 20230726 | 174300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 168 | 20230726 | 174200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 169 | 20230726 | 174100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 170 | 20230726 | 174000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 171 | 20230726 | 173900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 172 | 20230726 | 173800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 173 | 20230726 | 173700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 174 | 20230726 | 173600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 175 | 20230726 | 173500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 176 | 20230726 | 173400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 177 | 20230726 | 173300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 178 | 20230726 | 173200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 179 | 20230726 | 173100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 180 | 20230726 | 173000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 181 | 20230726 | 172900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 182 | 20230726 | 172800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 13622 |
| 183 | 20230726 | 172700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 184 | 20230726 | 172600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 185 | 20230726 | 172500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 186 | 20230726 | 172400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 187 | 20230726 | 172300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 188 | 20230726 | 172200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 189 | 20230726 | 172100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 190 | 20230726 | 172000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 191 | 20230726 | 171900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 192 | 20230726 | 171800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 193 | 20230726 | 171700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 194 | 20230726 | 171600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 195 | 20230726 | 171500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 196 | 20230726 | 171400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 197 | 20230726 | 171300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 198 | 20230726 | 171200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 199 | 20230726 | 171100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 200 | 20230726 | 171000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 201 | 20230726 | 170900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 202 | 20230726 | 170800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 203 | 20230726 | 170700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 204 | 20230726 | 170600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 205 | 20230726 | 170500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 206 | 20230726 | 170400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 207 | 20230726 | 170300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 208 | 20230726 | 170200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 209 | 20230726 | 170100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 210 | 20230726 | 170000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 211 | 20230726 | 165900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 212 | 20230726 | 165800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 13622 |
| 213 | 20230726 | 165700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 214 | 20230726 | 165600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 215 | 20230726 | 165500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 216 | 20230726 | 165400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 217 | 20230726 | 165300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 218 | 20230726 | 165200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 219 | 20230726 | 165100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 220 | 20230726 | 165000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 221 | 20230726 | 164900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 222 | 20230726 | 164800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 223 | 20230726 | 164700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 224 | 20230726 | 164600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 225 | 20230726 | 164500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 226 | 20230726 | 164400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 227 | 20230726 | 164300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 228 | 20230726 | 164200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 229 | 20230726 | 164100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 230 | 20230726 | 164000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 231 | 20230726 | 163900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 232 | 20230726 | 163800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 233 | 20230726 | 163700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 234 | 20230726 | 163600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 235 | 20230726 | 163500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 236 | 20230726 | 163400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 237 | 20230726 | 163300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 238 | 20230726 | 163200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 239 | 20230726 | 163100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 240 | 20230726 | 163000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 241 | 20230726 | 162900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 242 | 20230726 | 162800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 13622 |
| 243 | 20230726 | 162700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 244 | 20230726 | 162600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 245 | 20230726 | 162500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 246 | 20230726 | 162400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 247 | 20230726 | 162300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 248 | 20230726 | 162200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 249 | 20230726 | 162100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 250 | 20230726 | 162000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 251 | 20230726 | 161900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 252 | 20230726 | 161800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 253 | 20230726 | 161700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 254 | 20230726 | 161600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 255 | 20230726 | 161500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 256 | 20230726 | 161400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 257 | 20230726 | 161300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 258 | 20230726 | 161200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 259 | 20230726 | 161100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 260 | 20230726 | 161000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 261 | 20230726 | 160900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 262 | 20230726 | 160800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 263 | 20230726 | 160700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 264 | 20230726 | 160600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 265 | 20230726 | 160500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 266 | 20230726 | 160400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 267 | 20230726 | 160300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 268 | 20230726 | 160200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 269 | 20230726 | 160100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 270 | 20230726 | 160000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 271 | 20230726 | 155900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 272 | 20230726 | 155800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 13622 |
| 273 | 20230726 | 155700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 274 | 20230726 | 155600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 275 | 20230726 | 155500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 276 | 20230726 | 155400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 277 | 20230726 | 155300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 278 | 20230726 | 155200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 279 | 20230726 | 155100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 280 | 20230726 | 155000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 281 | 20230726 | 154900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 282 | 20230726 | 154800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 283 | 20230726 | 154700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 284 | 20230726 | 154600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 285 | 20230726 | 154500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 286 | 20230726 | 154400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 287 | 20230726 | 154300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 288 | 20230726 | 154200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 289 | 20230726 | 154100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 290 | 20230726 | 154000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 291 | 20230726 | 153900 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 292 | 20230726 | 153800 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 293 | 20230726 | 153700 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 294 | 20230726 | 153600 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 295 | 20230726 | 153500 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 296 | 20230726 | 153400 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 297 | 20230726 | 153300 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 298 | 20230726 | 153200 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 299 | 20230726 | 153100 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 300 | 20230726 | 153000 | 1896830310 | 2210 | 2210 | 2210 | 2210 | 13622 |
| 301 | 20230726 | 152900 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 0 |
| 302 | 20230726 | 152800 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 0 |
| 303 | 20230726 | 152700 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 0 |
| 304 | 20230726 | 152600 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 0 |
| 305 | 20230726 | 152500 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 0 |
| 306 | 20230726 | 152400 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 0 |
| 307 | 20230726 | 152300 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 0 |
| 308 | 20230726 | 152200 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 0 |
| 309 | 20230726 | 152100 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 0 |
| 310 | 20230726 | 152000 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 0 |
| 311 | 20230726 | 151900 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 0 |
| 312 | 20230726 | 151800 | 1866725690 | 2220 | 2220 | 2220 | 2220 | 1700 |
| 313 | 20230726 | 151700 | 1862951690 | 2220 | 2220 | 2220 | 2220 | 1525 |
| 314 | 20230726 | 151600 | 1859566190 | 2220 | 2220 | 2220 | 2220 | 100 |
| 315 | 20230726 | 151500 | 1859344190 | 2220 | 2220 | 2220 | 2220 | 0 |
| 316 | 20230726 | 151400 | 1859344190 | 2220 | 2220 | 2230 | 2220 | 2906 |
| 317 | 20230726 | 151300 | 1852889855 | 2225 | 2220 | 2225 | 2220 | 382 |
| 318 | 20230726 | 151200 | 1852041520 | 2215 | 2215 | 2220 | 2215 | 1978 |
| 319 | 20230726 | 151100 | 1847657170 | 2210 | 2210 | 2215 | 2205 | 5544 |
| 320 | 20230726 | 151000 | 1835401170 | 2215 | 2215 | 2215 | 2210 | 1489 |
| 321 | 20230726 | 150900 | 1832104015 | 2225 | 2215 | 2225 | 2215 | 3054 |
| 322 | 20230726 | 150800 | 1825328865 | 2215 | 2220 | 2230 | 2215 | 598 |
| 323 | 20230726 | 150700 | 1823998000 | 2220 | 2230 | 2230 | 2220 | 1793 |
| 324 | 20230726 | 150600 | 1820012240 | 2230 | 2230 | 2230 | 2225 | 682 |
| 325 | 20230726 | 150500 | 1818492280 | 2225 | 2230 | 2230 | 2225 | 1093 |
| 326 | 20230726 | 150400 | 1816055355 | 2230 | 2230 | 2230 | 2230 | 70 |
| 327 | 20230726 | 150300 | 1815899255 | 2225 | 2230 | 2230 | 2225 | 381 |
| 328 | 20230726 | 150200 | 1815051280 | 2235 | 2235 | 2235 | 2230 | 1090 |
| 329 | 20230726 | 150100 | 1812615885 | 2240 | 2240 | 2240 | 2240 | 1526 |
| 330 | 20230726 | 150000 | 1809197645 | 2240 | 2240 | 2240 | 2225 | 251 |
| 331 | 20230726 | 145900 | 1808637655 | 2240 | 2245 | 2250 | 2225 | 5984 |
| 332 | 20230726 | 145800 | 1795231995 | 2250 | 2250 | 2250 | 2250 | 0 |
| 333 | 20230726 | 145700 | 1795231995 | 2250 | 2240 | 2250 | 2240 | 4430 |
| 334 | 20230726 | 145600 | 1785291065 | 2240 | 2230 | 2240 | 2230 | 1763 |
| 335 | 20230726 | 145500 | 1781346330 | 2230 | 2230 | 2230 | 2230 | 100 |
| 336 | 20230726 | 145400 | 1781123330 | 2235 | 2230 | 2235 | 2225 | 3965 |
| 337 | 20230726 | 145300 | 1772283000 | 2235 | 2235 | 2235 | 2235 | 4925 |
| 338 | 20230726 | 145200 | 1761275625 | 2235 | 2230 | 2235 | 2230 | 2519 |
| 339 | 20230726 | 145100 | 1755656570 | 2230 | 2225 | 2230 | 2225 | 548 |
| 340 | 20230726 | 145000 | 1754434650 | 2215 | 2215 | 2215 | 2215 | 224 |
| 341 | 20230726 | 144900 | 1753938490 | 2215 | 2215 | 2215 | 2215 | 1003 |
| 342 | 20230726 | 144800 | 1751716845 | 2215 | 2230 | 2230 | 2215 | 346 |
| 343 | 20230726 | 144700 | 1750948590 | 2230 | 2230 | 2230 | 2220 | 630 |
| 344 | 20230726 | 144600 | 1749549090 | 2235 | 2235 | 2235 | 2235 | 0 |
| 345 | 20230726 | 144500 | 1749549090 | 2235 | 2225 | 2235 | 2225 | 3164 |
| 346 | 20230726 | 144400 | 1742507905 | 2225 | 2225 | 2225 | 2225 | 3004 |
| 347 | 20230726 | 144300 | 1735824005 | 2225 | 2225 | 2225 | 2225 | 501 |
| 348 | 20230726 | 144200 | 1734709280 | 2225 | 2230 | 2230 | 2225 | 286 |
| 349 | 20230726 | 144100 | 1734072000 | 2230 | 2230 | 2230 | 2230 | 525 |
| 350 | 20230726 | 144000 | 1732901250 | 2230 | 2230 | 2230 | 2230 | 2 |
| 351 | 20230726 | 143900 | 1732896790 | 2230 | 2235 | 2235 | 2230 | 12 |
| 352 | 20230726 | 143800 | 1732870020 | 2235 | 2235 | 2235 | 2235 | 4 |
| 353 | 20230726 | 143700 | 1732861080 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 354 | 20230726 | 143600 | 1730641080 | 2235 | 2220 | 2235 | 2220 | 20 |
| 355 | 20230726 | 143500 | 1730596605 | 2230 | 2220 | 2230 | 2220 | 3768 |
| 356 | 20230726 | 143400 | 1722201595 | 2230 | 2230 | 2230 | 2230 | 47 |
| 357 | 20230726 | 143300 | 1722096785 | 2235 | 2225 | 2235 | 2225 | 1284 |
| 358 | 20230726 | 143200 | 1719234515 | 2235 | 2235 | 2235 | 2235 | 10 |
| 359 | 20230726 | 143100 | 1719212165 | 2215 | 2215 | 2215 | 2215 | 0 |
| 360 | 20230726 | 143000 | 1719212165 | 2215 | 2215 | 2215 | 2215 | 200 |
| 361 | 20230726 | 142900 | 1718769165 | 2215 | 2220 | 2230 | 2215 | 2594 |
| 362 | 20230726 | 142800 | 1713002600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 363 | 20230726 | 142700 | 1713002600 | 2220 | 2220 | 2220 | 2220 | 201 |
| 364 | 20230726 | 142600 | 1712556380 | 2225 | 2225 | 2225 | 2225 | 0 |
| 365 | 20230726 | 142500 | 1712556380 | 2225 | 2225 | 2225 | 2225 | 250 |
| 366 | 20230726 | 142400 | 1712000130 | 2210 | 2220 | 2220 | 2210 | 220 |
| 367 | 20230726 | 142300 | 1711511930 | 2210 | 2210 | 2215 | 2210 | 1878 |
| 368 | 20230726 | 142200 | 1707360375 | 2215 | 2215 | 2215 | 2205 | 817 |
| 369 | 20230726 | 142100 | 1705558245 | 2210 | 2215 | 2215 | 2210 | 367 |
| 370 | 20230726 | 142000 | 1704746830 | 2220 | 2225 | 2225 | 2220 | 2198 |
| 371 | 20230726 | 141900 | 1699865760 | 2225 | 2230 | 2230 | 2225 | 2570 |
| 372 | 20230726 | 141800 | 1694146440 | 2230 | 2220 | 2230 | 2220 | 9737 |
| 373 | 20230726 | 141700 | 1672474050 | 2220 | 2210 | 2220 | 2210 | 2130 |
| 374 | 20230726 | 141600 | 1667764750 | 2210 | 2210 | 2220 | 2210 | 5676 |
| 375 | 20230726 | 141500 | 1655193830 | 2170 | 2195 | 2215 | 2170 | 9891 |
| 376 | 20230726 | 141400 | 1633547110 | 2195 | 2195 | 2195 | 2195 | 1050 |
| 377 | 20230726 | 141300 | 1631242360 | 2195 | 2195 | 2205 | 2195 | 3488 |
| 378 | 20230726 | 141200 | 1623579190 | 2210 | 2225 | 2225 | 2200 | 1412 |
| 379 | 20230726 | 141100 | 1620471550 | 2225 | 2230 | 2235 | 2225 | 1410 |
| 380 | 20230726 | 141000 | 1617321650 | 2235 | 2205 | 2235 | 2205 | 2643 |
| 381 | 20230726 | 140900 | 1611446355 | 2195 | 2195 | 2195 | 2195 | 154 |
| 382 | 20230726 | 140800 | 1611108325 | 2210 | 2220 | 2220 | 2210 | 119 |
| 383 | 20230726 | 140700 | 1610844335 | 2225 | 2205 | 2225 | 2185 | 13585 |
| 384 | 20230726 | 140600 | 1580831180 | 2185 | 2200 | 2200 | 2185 | 3010 |
| 385 | 20230726 | 140500 | 1574209330 | 2210 | 2210 | 2210 | 2210 | 305 |
| 386 | 20230726 | 140400 | 1573535280 | 2200 | 2205 | 2210 | 2200 | 6528 |
| 387 | 20230726 | 140300 | 1559138470 | 2210 | 2195 | 2210 | 2195 | 2174 |
| 388 | 20230726 | 140200 | 1554354070 | 2190 | 2185 | 2200 | 2175 | 5510 |
| 389 | 20230726 | 140100 | 1542261485 | 2190 | 2185 | 2190 | 2180 | 4344 |
| 390 | 20230726 | 140000 | 1532778030 | 2180 | 2175 | 2180 | 2175 | 850 |
| 391 | 20230726 | 135900 | 1530928570 | 2190 | 2175 | 2190 | 2175 | 1472 |
| 392 | 20230726 | 135800 | 1527717690 | 2180 | 2175 | 2180 | 2175 | 1416 |
| 393 | 20230726 | 135700 | 1524634805 | 2180 | 2190 | 2195 | 2155 | 6467 |
| 394 | 20230726 | 135600 | 1510570515 | 2190 | 2195 | 2200 | 2190 | 3168 |
| 395 | 20230726 | 135500 | 1503628985 | 2195 | 2195 | 2200 | 2195 | 1820 |
| 396 | 20230726 | 135400 | 1499629985 | 2195 | 2200 | 2200 | 2195 | 4577 |
| 397 | 20230726 | 135300 | 1489566165 | 2205 | 2195 | 2205 | 2195 | 801 |
| 398 | 20230726 | 135200 | 1487799970 | 2195 | 2200 | 2200 | 2195 | 1917 |
| 399 | 20230726 | 135100 | 1483590365 | 2200 | 2200 | 2200 | 2200 | 1761 |
| 400 | 20230726 | 135000 | 1479716165 | 2200 | 2200 | 2200 | 2200 | 4308 |
| 401 | 20230726 | 134900 | 1470238565 | 2200 | 2200 | 2200 | 2200 | 816 |
| 402 | 20230726 | 134800 | 1468443365 | 2200 | 2210 | 2210 | 2200 | 665 |
| 403 | 20230726 | 134700 | 1466977955 | 2190 | 2205 | 2205 | 2190 | 2500 |
| 404 | 20230726 | 134600 | 1461481015 | 2220 | 2205 | 2220 | 2205 | 1440 |
| 405 | 20230726 | 134500 | 1458289770 | 2205 | 2205 | 2205 | 2200 | 39902 |
| 406 | 20230726 | 134400 | 1370306115 | 2205 | 2205 | 2205 | 2205 | 1139 |
| 407 | 20230726 | 134300 | 1367794620 | 2205 | 2205 | 2210 | 2205 | 3728 |
| 408 | 20230726 | 134200 | 1359574130 | 2205 | 2200 | 2210 | 2200 | 2599 |
| 409 | 20230726 | 134100 | 1353843255 | 2200 | 2200 | 2200 | 2200 | 5846 |
| 410 | 20230726 | 134000 | 1340982055 | 2205 | 2220 | 2225 | 2205 | 10766 |
| 411 | 20230726 | 133900 | 1317180435 | 2225 | 2225 | 2225 | 2220 | 1875 |
| 412 | 20230726 | 133800 | 1313013610 | 2225 | 2230 | 2230 | 2225 | 318 |
| 413 | 20230726 | 133700 | 1312304810 | 2230 | 2230 | 2230 | 2230 | 1 |
| 414 | 20230726 | 133600 | 1312302580 | 2230 | 2230 | 2230 | 2230 | 2 |
| 415 | 20230726 | 133500 | 1312298120 | 2230 | 2235 | 2235 | 2225 | 217 |
| 416 | 20230726 | 133400 | 1311814595 | 2235 | 2230 | 2235 | 2230 | 1085 |
| 417 | 20230726 | 133300 | 1309389950 | 2230 | 2230 | 2230 | 2230 | 288 |
| 418 | 20230726 | 133200 | 1308747710 | 2245 | 2245 | 2245 | 2245 | 288 |
| 419 | 20230726 | 133100 | 1308101150 | 2245 | 2245 | 2245 | 2245 | 1 |
| 420 | 20230726 | 133000 | 1308098905 | 2230 | 2230 | 2230 | 2230 | 0 |
| 421 | 20230726 | 132900 | 1308098905 | 2230 | 2235 | 2235 | 2230 | 139 |
| 422 | 20230726 | 132800 | 1307788455 | 2235 | 2235 | 2235 | 2235 | 200 |
| 423 | 20230726 | 132700 | 1307341455 | 2235 | 2235 | 2235 | 2235 | 704 |
| 424 | 20230726 | 132600 | 1305768015 | 2230 | 2250 | 2250 | 2230 | 702 |
| 425 | 20230726 | 132500 | 1304202515 | 2245 | 2245 | 2245 | 2245 | 1254 |
| 426 | 20230726 | 132400 | 1301387285 | 2220 | 2220 | 2220 | 2220 | 2500 |
| 427 | 20230726 | 132300 | 1295837285 | 2220 | 2225 | 2225 | 2220 | 1300 |
| 428 | 20230726 | 132200 | 1292951265 | 2225 | 2225 | 2225 | 2225 | 251 |
| 429 | 20230726 | 132100 | 1292392790 | 2235 | 2235 | 2235 | 2235 | 4885 |
| 430 | 20230726 | 132000 | 1281474815 | 2240 | 2245 | 2245 | 2240 | 100 |
| 431 | 20230726 | 131900 | 1281250565 | 2240 | 2235 | 2240 | 2235 | 3963 |
| 432 | 20230726 | 131800 | 1272387015 | 2220 | 2225 | 2225 | 2220 | 600 |
| 433 | 20230726 | 131700 | 1271054745 | 2220 | 2220 | 2220 | 2220 | 100 |
| 434 | 20230726 | 131600 | 1270832745 | 2220 | 2220 | 2220 | 2220 | 0 |
| 435 | 20230726 | 131500 | 1270832745 | 2220 | 2220 | 2220 | 2220 | 10 |
| 436 | 20230726 | 131400 | 1270810545 | 2235 | 2230 | 2235 | 2230 | 4 |
| 437 | 20230726 | 131300 | 1270801620 | 2220 | 2215 | 2220 | 2210 | 2201 |
| 438 | 20230726 | 131200 | 1265925090 | 2215 | 2215 | 2215 | 2215 | 2888 |
| 439 | 20230726 | 131100 | 1259528170 | 2215 | 2210 | 2215 | 2210 | 283 |
| 440 | 20230726 | 131000 | 1258901740 | 2210 | 2210 | 2210 | 2210 | 1251 |
| 441 | 20230726 | 130900 | 1256137030 | 2210 | 2220 | 2220 | 2210 | 7253 |
| 442 | 20230726 | 130800 | 1240054540 | 2220 | 2220 | 2220 | 2215 | 1642 |
| 443 | 20230726 | 130700 | 1236415300 | 2220 | 2220 | 2220 | 2220 | 115 |
| 444 | 20230726 | 130600 | 1236160000 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 445 | 20230726 | 130500 | 1233940000 | 2220 | 2220 | 2220 | 2220 | 1521 |
| 446 | 20230726 | 130400 | 1230563380 | 2220 | 2220 | 2220 | 2220 | 175 |
| 447 | 20230726 | 130300 | 1230174880 | 2220 | 2220 | 2220 | 2220 | 1 |
| 448 | 20230726 | 130200 | 1230172660 | 2220 | 2220 | 2220 | 2220 | 1368 |
| 449 | 20230726 | 130100 | 1227135700 | 2225 | 2220 | 2225 | 2220 | 288 |
| 450 | 20230726 | 130000 | 1226496250 | 2220 | 2220 | 2220 | 2220 | 382 |
| 451 | 20230726 | 125900 | 1225648210 | 2235 | 2235 | 2235 | 2235 | 1 |
| 452 | 20230726 | 125800 | 1225645975 | 2230 | 2225 | 2230 | 2220 | 2766 |
| 453 | 20230726 | 125700 | 1219488560 | 2225 | 2225 | 2225 | 2225 | 226 |
| 454 | 20230726 | 125600 | 1218985710 | 2225 | 2230 | 2230 | 2225 | 50 |
| 455 | 20230726 | 125500 | 1218874360 | 2230 | 2230 | 2230 | 2230 | 0 |
| 456 | 20230726 | 125400 | 1218874360 | 2230 | 2220 | 2230 | 2220 | 453 |
| 457 | 20230726 | 125300 | 1217864220 | 2220 | 2225 | 2225 | 2220 | 500 |
| 458 | 20230726 | 125200 | 1216754215 | 2220 | 2220 | 2220 | 2220 | 0 |
| 459 | 20230726 | 125100 | 1216754215 | 2220 | 2220 | 2220 | 2220 | 197 |
| 460 | 20230726 | 125000 | 1216316875 | 2225 | 2215 | 2225 | 2215 | 4229 |
| 461 | 20230726 | 124900 | 1206926705 | 2215 | 2215 | 2215 | 2215 | 150 |
| 462 | 20230726 | 124800 | 1206594455 | 2210 | 2210 | 2210 | 2210 | 1841 |
| 463 | 20230726 | 124700 | 1202525845 | 2210 | 2215 | 2215 | 2210 | 2710 |
| 464 | 20230726 | 124600 | 1196532865 | 2215 | 2210 | 2215 | 2210 | 3543 |
| 465 | 20230726 | 124500 | 1188701745 | 2210 | 2215 | 2220 | 2210 | 1837 |
| 466 | 20230726 | 124400 | 1184632795 | 2215 | 2225 | 2225 | 2215 | 10866 |
| 467 | 20230726 | 124300 | 1160518880 | 2225 | 2225 | 2225 | 2225 | 3097 |
| 468 | 20230726 | 124200 | 1153628055 | 2230 | 2235 | 2235 | 2225 | 630 |
| 469 | 20230726 | 124100 | 1152226280 | 2225 | 2230 | 2230 | 2225 | 2750 |
| 470 | 20230726 | 124000 | 1146105000 | 2225 | 2225 | 2225 | 2225 | 1 |
| 471 | 20230726 | 123900 | 1146102775 | 2225 | 2225 | 2225 | 2225 | 502 |
| 472 | 20230726 | 123800 | 1144985825 | 2225 | 2230 | 2230 | 2225 | 1334 |
| 473 | 20230726 | 123700 | 1142017575 | 2225 | 2230 | 2230 | 2220 | 2663 |
| 474 | 20230726 | 123600 | 1136098170 | 2225 | 2225 | 2225 | 2225 | 1677 |
| 475 | 20230726 | 123500 | 1132366845 | 2225 | 2225 | 2225 | 2225 | 228 |
| 476 | 20230726 | 123400 | 1131859545 | 2225 | 2225 | 2225 | 2220 | 309 |
| 477 | 20230726 | 123300 | 1131172120 | 2225 | 2235 | 2235 | 2220 | 17 |
| 478 | 20230726 | 123200 | 1131134280 | 2235 | 2230 | 2235 | 2225 | 2435 |
| 479 | 20230726 | 123100 | 1125711775 | 2230 | 2230 | 2235 | 2225 | 1609 |
| 480 | 20230726 | 123000 | 1122131405 | 2235 | 2230 | 2235 | 2230 | 1078 |
| 481 | 20230726 | 122900 | 1119727455 | 2230 | 2235 | 2235 | 2230 | 1764 |
| 482 | 20230726 | 122800 | 1115792975 | 2235 | 2235 | 2235 | 2235 | 40 |
| 483 | 20230726 | 122700 | 1115703575 | 2230 | 2230 | 2230 | 2230 | 0 |
| 484 | 20230726 | 122600 | 1115703575 | 2230 | 2230 | 2230 | 2230 | 200 |
| 485 | 20230726 | 122500 | 1115257575 | 2230 | 2230 | 2230 | 2230 | 107 |
| 486 | 20230726 | 122400 | 1115018965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 487 | 20230726 | 122300 | 1115018965 | 2240 | 2240 | 2240 | 2240 | 546 |
| 488 | 20230726 | 122200 | 1113795925 | 2230 | 2230 | 2230 | 2230 | 50 |
| 489 | 20230726 | 122100 | 1113684425 | 2240 | 2235 | 2240 | 2230 | 1030 |
| 490 | 20230726 | 122000 | 1111386615 | 2235 | 2235 | 2235 | 2230 | 714 |
| 491 | 20230726 | 121900 | 1109791755 | 2235 | 2235 | 2235 | 2235 | 138 |
| 492 | 20230726 | 121800 | 1109483325 | 2235 | 2235 | 2235 | 2235 | 119 |
| 493 | 20230726 | 121700 | 1109217360 | 2235 | 2240 | 2240 | 2235 | 1713 |
| 494 | 20230726 | 121600 | 1105384705 | 2235 | 2250 | 2250 | 2235 | 305 |
| 495 | 20230726 | 121500 | 1104702965 | 2235 | 2240 | 2240 | 2235 | 1000 |
| 496 | 20230726 | 121400 | 1102467715 | 2230 | 2230 | 2230 | 2230 | 0 |
| 497 | 20230726 | 121300 | 1102467715 | 2230 | 2230 | 2230 | 2230 | 82 |
| 498 | 20230726 | 121200 | 1102284855 | 2230 | 2230 | 2230 | 2230 | 550 |
| 499 | 20230726 | 121100 | 1101058355 | 2230 | 2230 | 2230 | 2230 | 0 |
| 500 | 20230726 | 121000 | 1101058355 | 2230 | 2245 | 2245 | 2230 | 5111 |
| 501 | 20230726 | 120900 | 1089656325 | 2235 | 2245 | 2245 | 2235 | 7 |
| 502 | 20230726 | 120800 | 1089640630 | 2245 | 2250 | 2250 | 2230 | 3417 |
| 503 | 20230726 | 120700 | 1081970270 | 2250 | 2250 | 2250 | 2250 | 300 |
| 504 | 20230726 | 120600 | 1081295270 | 2250 | 2250 | 2250 | 2250 | 407 |
| 505 | 20230726 | 120500 | 1080379520 | 2250 | 2250 | 2250 | 2250 | 2450 |
| 506 | 20230726 | 120400 | 1074867020 | 2255 | 2255 | 2260 | 2250 | 1498 |
| 507 | 20230726 | 120300 | 1071490520 | 2245 | 2250 | 2250 | 2245 | 1176 |
| 508 | 20230726 | 120200 | 1068844555 | 2240 | 2240 | 2240 | 2240 | 0 |
| 509 | 20230726 | 120100 | 1068844555 | 2240 | 2245 | 2245 | 2240 | 4474 |
| 510 | 20230726 | 120000 | 1058804730 | 2245 | 2235 | 2245 | 2235 | 10900 |
| 511 | 20230726 | 115900 | 1034390575 | 2240 | 2240 | 2240 | 2240 | 100 |
| 512 | 20230726 | 115800 | 1034166575 | 2235 | 2235 | 2240 | 2235 | 64 |
| 513 | 20230726 | 115700 | 1034023475 | 2235 | 2245 | 2245 | 2235 | 12 |
| 514 | 20230726 | 115600 | 1033996545 | 2245 | 2245 | 2245 | 2245 | 1 |
| 515 | 20230726 | 115500 | 1033994300 | 2245 | 2245 | 2245 | 2245 | 90 |
| 516 | 20230726 | 115400 | 1033792250 | 2230 | 2235 | 2245 | 2230 | 211 |
| 517 | 20230726 | 115300 | 1033320705 | 2235 | 2240 | 2240 | 2235 | 4387 |
| 518 | 20230726 | 115200 | 1023514725 | 2245 | 2240 | 2245 | 2240 | 2023 |
| 519 | 20230726 | 115100 | 1018975930 | 2235 | 2240 | 2240 | 2235 | 833 |
| 520 | 20230726 | 115000 | 1017114125 | 2245 | 2245 | 2245 | 2235 | 1628 |
| 521 | 20230726 | 114900 | 1013468815 | 2245 | 2245 | 2245 | 2245 | 954 |
| 522 | 20230726 | 114800 | 1011327085 | 2245 | 2245 | 2245 | 2240 | 3086 |
| 523 | 20230726 | 114700 | 1004408020 | 2245 | 2245 | 2245 | 2245 | 1384 |
| 524 | 20230726 | 114600 | 1001300940 | 2245 | 2245 | 2245 | 2245 | 1 |
| 525 | 20230726 | 114500 | 1001298695 | 2245 | 2245 | 2245 | 2245 | 5 |
| 526 | 20230726 | 114400 | 1001287470 | 2245 | 2250 | 2250 | 2245 | 1222 |
| 527 | 20230726 | 114300 | 998539470 | 2255 | 2255 | 2255 | 2250 | 770 |
| 528 | 20230726 | 114200 | 996803775 | 2250 | 2250 | 2250 | 2250 | 400 |
| 529 | 20230726 | 114100 | 995903775 | 2250 | 2250 | 2250 | 2250 | 861 |
| 530 | 20230726 | 114000 | 993966525 | 2250 | 2250 | 2250 | 2250 | 19 |
| 531 | 20230726 | 113900 | 993923775 | 2245 | 2250 | 2250 | 2245 | 5007 |
| 532 | 20230726 | 113800 | 982664525 | 2250 | 2260 | 2260 | 2250 | 1760 |
| 533 | 20230726 | 113700 | 978704325 | 2250 | 2245 | 2260 | 2245 | 2186 |
| 534 | 20230726 | 113600 | 973787155 | 2245 | 2245 | 2245 | 2245 | 0 |
| 535 | 20230726 | 113500 | 973787155 | 2245 | 2240 | 2245 | 2240 | 1490 |
| 536 | 20230726 | 113400 | 970442155 | 2235 | 2235 | 2240 | 2235 | 3078 |
| 537 | 20230726 | 113300 | 963560625 | 2245 | 2245 | 2245 | 2245 | 1062 |
| 538 | 20230726 | 113200 | 961176435 | 2245 | 2245 | 2245 | 2240 | 311 |
| 539 | 20230726 | 113100 | 960479740 | 2250 | 2245 | 2250 | 2240 | 226 |
| 540 | 20230726 | 113000 | 959972320 | 2245 | 2240 | 2245 | 2240 | 299 |
| 541 | 20230726 | 112900 | 959301080 | 2240 | 2240 | 2240 | 2240 | 1 |
| 542 | 20230726 | 112800 | 959298840 | 2235 | 2235 | 2235 | 2235 | 14 |
| 543 | 20230726 | 112700 | 959267550 | 2235 | 2235 | 2235 | 2235 | 92 |
| 544 | 20230726 | 112600 | 959061930 | 2235 | 2245 | 2245 | 2235 | 51 |
| 545 | 20230726 | 112500 | 958947445 | 2245 | 2245 | 2245 | 2245 | 10 |
| 546 | 20230726 | 112400 | 958924995 | 2240 | 2240 | 2240 | 2235 | 1265 |
| 547 | 20230726 | 112300 | 956092095 | 2235 | 2240 | 2240 | 2235 | 555 |
| 548 | 20230726 | 112200 | 954851495 | 2235 | 2235 | 2240 | 2235 | 417 |
| 549 | 20230726 | 112100 | 953919310 | 2235 | 2235 | 2235 | 2235 | 494 |
| 550 | 20230726 | 112000 | 952815220 | 2235 | 2240 | 2240 | 2235 | 500 |
| 551 | 20230726 | 111900 | 951697595 | 2235 | 2245 | 2245 | 2235 | 109 |
| 552 | 20230726 | 111800 | 951453530 | 2235 | 2240 | 2240 | 2235 | 581 |
| 553 | 20230726 | 111700 | 950153135 | 2240 | 2240 | 2240 | 2235 | 604 |
| 554 | 20230726 | 111600 | 948800735 | 2245 | 2245 | 2245 | 2245 | 1 |
| 555 | 20230726 | 111500 | 948798490 | 2245 | 2245 | 2245 | 2245 | 35 |
| 556 | 20230726 | 111400 | 948719915 | 2235 | 2235 | 2245 | 2230 | 1177 |
| 557 | 20230726 | 111300 | 946085185 | 2230 | 2250 | 2260 | 2230 | 2887 |
| 558 | 20230726 | 111200 | 939623880 | 2250 | 2245 | 2250 | 2245 | 166 |
| 559 | 20230726 | 111100 | 939251055 | 2250 | 2245 | 2250 | 2245 | 1688 |
| 560 | 20230726 | 111000 | 935453255 | 2245 | 2245 | 2245 | 2245 | 670 |
| 561 | 20230726 | 110900 | 933949105 | 2245 | 2240 | 2245 | 2225 | 2694 |
| 562 | 20230726 | 110800 | 927933060 | 2240 | 2245 | 2245 | 2240 | 246 |
| 563 | 20230726 | 110700 | 927380795 | 2245 | 2245 | 2245 | 2245 | 52 |
| 564 | 20230726 | 110600 | 927264055 | 2250 | 2250 | 2250 | 2250 | 5 |
| 565 | 20230726 | 110500 | 927252805 | 2250 | 2260 | 2260 | 2250 | 1391 |
| 566 | 20230726 | 110400 | 924122905 | 2250 | 2260 | 2260 | 2250 | 1090 |
| 567 | 20230726 | 110300 | 921670255 | 2260 | 2250 | 2260 | 2250 | 428 |
| 568 | 20230726 | 110200 | 920705925 | 2250 | 2260 | 2260 | 2250 | 4692 |
| 569 | 20230726 | 110100 | 910105795 | 2255 | 2255 | 2255 | 2255 | 590 |
| 570 | 20230726 | 110000 | 908775345 | 2255 | 2255 | 2255 | 2255 | 100 |
| 571 | 20230726 | 105900 | 908549845 | 2250 | 2255 | 2255 | 2250 | 5012 |
| 572 | 20230726 | 105800 | 897248695 | 2250 | 2235 | 2250 | 2230 | 1328 |
| 573 | 20230726 | 105700 | 894263925 | 2225 | 2245 | 2245 | 2225 | 525 |
| 574 | 20230726 | 105600 | 893093160 | 2245 | 2235 | 2255 | 2230 | 1314 |
| 575 | 20230726 | 105500 | 890155605 | 2225 | 2255 | 2255 | 2225 | 4356 |
| 576 | 20230726 | 105400 | 880400090 | 2245 | 2250 | 2250 | 2245 | 607 |
| 577 | 20230726 | 105300 | 879037370 | 2260 | 2255 | 2260 | 2245 | 53 |
| 578 | 20230726 | 105200 | 878918060 | 2260 | 2240 | 2260 | 2240 | 1256 |
| 579 | 20230726 | 105100 | 876089780 | 2260 | 2260 | 2260 | 2260 | 40 |
| 580 | 20230726 | 105000 | 875999380 | 2255 | 2235 | 2255 | 2235 | 6629 |
| 581 | 20230726 | 104900 | 861086200 | 2225 | 2225 | 2225 | 2225 | 1033 |
| 582 | 20230726 | 104800 | 858787775 | 2225 | 2230 | 2230 | 2225 | 3236 |
| 583 | 20230726 | 104700 | 851587650 | 2225 | 2255 | 2255 | 2225 | 770 |
| 584 | 20230726 | 104600 | 849868320 | 2255 | 2235 | 2255 | 2235 | 155 |
| 585 | 20230726 | 104500 | 849521745 | 2240 | 2240 | 2240 | 2230 | 4738 |
| 586 | 20230726 | 104400 | 838949800 | 2230 | 2245 | 2245 | 2230 | 1996 |
| 587 | 20230726 | 104300 | 834476640 | 2245 | 2240 | 2245 | 2240 | 8753 |
| 588 | 20230726 | 104200 | 814838850 | 2260 | 2245 | 2260 | 2245 | 1372 |
| 589 | 20230726 | 104100 | 811747505 | 2250 | 2250 | 2255 | 2245 | 1850 |
| 590 | 20230726 | 104000 | 807586560 | 2250 | 2250 | 2255 | 2250 | 1004 |
| 591 | 20230726 | 103900 | 805326405 | 2255 | 2255 | 2255 | 2255 | 149 |
| 592 | 20230726 | 103800 | 804990410 | 2255 | 2260 | 2265 | 2255 | 179 |
| 593 | 20230726 | 103700 | 804585615 | 2260 | 2260 | 2265 | 2260 | 205 |
| 594 | 20230726 | 103600 | 804122025 | 2260 | 2250 | 2260 | 2245 | 1598 |
| 595 | 20230726 | 103500 | 800525535 | 2250 | 2250 | 2250 | 2250 | 1128 |
| 596 | 20230726 | 103400 | 797987535 | 2260 | 2250 | 2260 | 2250 | 7232 |
| 597 | 20230726 | 103300 | 781696835 | 2250 | 2250 | 2250 | 2250 | 1128 |
| 598 | 20230726 | 103200 | 779158835 | 2245 | 2235 | 2255 | 2235 | 1452 |
| 599 | 20230726 | 103100 | 775893855 | 2225 | 2250 | 2250 | 2210 | 12776 |
| 600 | 20230726 | 103000 | 747368890 | 2250 | 2260 | 2260 | 2250 | 8921 |
| 601 | 20230726 | 102900 | 727259725 | 2255 | 2255 | 2260 | 2255 | 2390 |
| 602 | 20230726 | 102800 | 721870270 | 2260 | 2260 | 2265 | 2255 | 2177 |
| 603 | 20230726 | 102700 | 716951500 | 2255 | 2265 | 2265 | 2255 | 2499 |
| 604 | 20230726 | 102600 | 711313035 | 2260 | 2265 | 2265 | 2260 | 91 |
| 605 | 20230726 | 102500 | 711107225 | 2265 | 2270 | 2270 | 2260 | 10673 |
| 606 | 20230726 | 102400 | 686957825 | 2270 | 2275 | 2280 | 2265 | 6 |
| 607 | 20230726 | 102300 | 686944195 | 2280 | 2270 | 2280 | 2265 | 3137 |
| 608 | 20230726 | 102200 | 679823760 | 2270 | 2270 | 2270 | 2270 | 1732 |
| 609 | 20230726 | 102100 | 675892120 | 2270 | 2280 | 2280 | 2270 | 278 |
| 610 | 20230726 | 102000 | 675258450 | 2270 | 2270 | 2270 | 2270 | 2451 |
| 611 | 20230726 | 101900 | 669694680 | 2270 | 2280 | 2280 | 2270 | 1205 |
| 612 | 20230726 | 101800 | 666959280 | 2280 | 2270 | 2280 | 2270 | 1069 |
| 613 | 20230726 | 101700 | 664531180 | 2280 | 2275 | 2280 | 2270 | 7600 |
| 614 | 20230726 | 101600 | 647250150 | 2275 | 2280 | 2280 | 2275 | 378 |
| 615 | 20230726 | 101500 | 646388620 | 2280 | 2280 | 2280 | 2280 | 287 |
| 616 | 20230726 | 101400 | 645734260 | 2280 | 2285 | 2285 | 2280 | 965 |
| 617 | 20230726 | 101300 | 643529595 | 2285 | 2285 | 2285 | 2285 | 1409 |
| 618 | 20230726 | 101200 | 640310030 | 2285 | 2275 | 2285 | 2270 | 3374 |
| 619 | 20230726 | 101100 | 632615140 | 2270 | 2270 | 2270 | 2270 | 6711 |
| 620 | 20230726 | 101000 | 617381170 | 2270 | 2275 | 2275 | 2270 | 113 |
| 621 | 20230726 | 100900 | 617124385 | 2265 | 2270 | 2270 | 2265 | 432 |
| 622 | 20230726 | 100800 | 616145620 | 2270 | 2270 | 2270 | 2265 | 5705 |
| 623 | 20230726 | 100700 | 603208685 | 2275 | 2285 | 2285 | 2275 | 3555 |
| 624 | 20230726 | 100600 | 595112675 | 2290 | 2290 | 2290 | 2280 | 457 |
| 625 | 20230726 | 100500 | 594069680 | 2290 | 2285 | 2290 | 2285 | 274 |
| 626 | 20230726 | 100400 | 593443115 | 2285 | 2290 | 2290 | 2285 | 220 |
| 627 | 20230726 | 100300 | 592939915 | 2290 | 2290 | 2290 | 2290 | 51 |
| 628 | 20230726 | 100200 | 592823125 | 2285 | 2285 | 2285 | 2280 | 6965 |
| 629 | 20230726 | 100100 | 576916275 | 2285 | 2290 | 2290 | 2285 | 821 |
| 630 | 20230726 | 100000 | 575036935 | 2290 | 2295 | 2295 | 2290 | 1940 |
| 631 | 20230726 | 095900 | 570594140 | 2290 | 2290 | 2290 | 2290 | 0 |
| 632 | 20230726 | 095800 | 570594140 | 2290 | 2290 | 2290 | 2290 | 955 |
| 633 | 20230726 | 095700 | 568407190 | 2290 | 2300 | 2300 | 2290 | 1593 |
| 634 | 20230726 | 095600 | 564751730 | 2300 | 2295 | 2300 | 2290 | 2354 |
| 635 | 20230726 | 095500 | 559348910 | 2295 | 2295 | 2295 | 2295 | 1648 |
| 636 | 20230726 | 095400 | 555566750 | 2295 | 2295 | 2295 | 2290 | 1033 |
| 637 | 20230726 | 095300 | 553200930 | 2290 | 2295 | 2300 | 2290 | 1852 |
| 638 | 20230726 | 095200 | 548951820 | 2300 | 2300 | 2300 | 2295 | 100 |
| 639 | 20230726 | 095100 | 548721825 | 2300 | 2300 | 2300 | 2300 | 73 |
| 640 | 20230726 | 095000 | 548553925 | 2300 | 2300 | 2310 | 2300 | 4094 |
| 641 | 20230726 | 094900 | 539137715 | 2300 | 2310 | 2310 | 2300 | 1783 |
| 642 | 20230726 | 094800 | 535033735 | 2305 | 2305 | 2305 | 2305 | 580 |
| 643 | 20230726 | 094700 | 533696835 | 2305 | 2310 | 2310 | 2305 | 1209 |
| 644 | 20230726 | 094600 | 530905590 | 2310 | 2305 | 2310 | 2305 | 151 |
| 645 | 20230726 | 094500 | 530557280 | 2305 | 2305 | 2305 | 2305 | 719 |
| 646 | 20230726 | 094400 | 528899985 | 2315 | 2315 | 2315 | 2315 | 118 |
| 647 | 20230726 | 094300 | 528626815 | 2315 | 2320 | 2320 | 2315 | 520 |
| 648 | 20230726 | 094200 | 527423010 | 2320 | 2320 | 2320 | 2320 | 15 |
| 649 | 20230726 | 094100 | 527388210 | 2320 | 2320 | 2320 | 2320 | 700 |
| 650 | 20230726 | 094000 | 525764210 | 2320 | 2320 | 2320 | 2315 | 287 |
| 651 | 20230726 | 093900 | 525098375 | 2300 | 2325 | 2325 | 2300 | 3691 |
| 652 | 20230726 | 093800 | 516582245 | 2350 | 2330 | 2350 | 2330 | 376 |
| 653 | 20230726 | 093700 | 515704165 | 2330 | 2315 | 2350 | 2310 | 3038 |
| 654 | 20230726 | 093600 | 508615760 | 2335 | 2320 | 2335 | 2310 | 4084 |
| 655 | 20230726 | 093500 | 499149045 | 2320 | 2320 | 2320 | 2320 | 43 |
| 656 | 20230726 | 093400 | 499049285 | 2335 | 2335 | 2335 | 2315 | 704 |
| 657 | 20230726 | 093300 | 497414230 | 2335 | 2335 | 2335 | 2320 | 3203 |
| 658 | 20230726 | 093200 | 489973235 | 2315 | 2340 | 2340 | 2315 | 1598 |
| 659 | 20230726 | 093100 | 486249740 | 2340 | 2340 | 2340 | 2335 | 131 |
| 660 | 20230726 | 093000 | 485943255 | 2340 | 2345 | 2345 | 2335 | 67 |
| 661 | 20230726 | 092900 | 485786640 | 2345 | 2330 | 2345 | 2330 | 2377 |
| 662 | 20230726 | 092800 | 480236235 | 2330 | 2330 | 2330 | 2330 | 704 |
| 663 | 20230726 | 092700 | 478595915 | 2345 | 2330 | 2345 | 2310 | 4684 |
| 664 | 20230726 | 092600 | 467732180 | 2330 | 2310 | 2340 | 2310 | 14504 |
| 665 | 20230726 | 092500 | 434061910 | 2310 | 2305 | 2310 | 2265 | 18939 |
| 666 | 20230726 | 092400 | 390621060 | 2305 | 2305 | 2305 | 2300 | 1881 |
| 667 | 20230726 | 092300 | 386292685 | 2305 | 2300 | 2310 | 2300 | 206 |
| 668 | 20230726 | 092200 | 385817810 | 2310 | 2305 | 2310 | 2300 | 14493 |
| 669 | 20230726 | 092100 | 352455055 | 2310 | 2315 | 2315 | 2310 | 1710 |
| 670 | 20230726 | 092000 | 348504555 | 2315 | 2320 | 2320 | 2315 | 2819 |
| 671 | 20230726 | 091900 | 341969660 | 2320 | 2315 | 2335 | 2310 | 1183 |
| 672 | 20230726 | 091800 | 339218250 | 2310 | 2315 | 2320 | 2305 | 18962 |
| 673 | 20230726 | 091700 | 295318885 | 2315 | 2315 | 2325 | 2315 | 4172 |
| 674 | 20230726 | 091600 | 285652515 | 2315 | 2315 | 2315 | 2305 | 1430 |
| 675 | 20230726 | 091500 | 282352010 | 2310 | 2315 | 2315 | 2305 | 9355 |
| 676 | 20230726 | 091400 | 260748225 | 2310 | 2325 | 2325 | 2310 | 2018 |
| 677 | 20230726 | 091300 | 256073395 | 2325 | 2330 | 2330 | 2325 | 4 |
| 678 | 20230726 | 091200 | 256064090 | 2340 | 2340 | 2340 | 2320 | 4883 |
| 679 | 20230726 | 091100 | 244688930 | 2330 | 2330 | 2330 | 2315 | 2047 |
| 680 | 20230726 | 091000 | 239922310 | 2330 | 2325 | 2330 | 2315 | 8235 |
| 681 | 20230726 | 090900 | 220853090 | 2315 | 2320 | 2325 | 2310 | 3048 |
| 682 | 20230726 | 090800 | 213797660 | 2310 | 2320 | 2320 | 2305 | 7798 |
| 683 | 20230726 | 090700 | 195784280 | 2315 | 2330 | 2330 | 2315 | 16620 |
| 684 | 20230726 | 090600 | 157174470 | 2335 | 2345 | 2345 | 2325 | 1922 |
| 685 | 20230726 | 090500 | 152685080 | 2350 | 2365 | 2380 | 2350 | 1003 |
| 686 | 20230726 | 090400 | 150319405 | 2365 | 2370 | 2375 | 2365 | 776 |
| 687 | 20230726 | 090300 | 148479555 | 2380 | 2365 | 2380 | 2365 | 2766 |
| 688 | 20230726 | 090200 | 141913910 | 2365 | 2385 | 2390 | 2365 | 16435 |
| 689 | 20230726 | 090100 | 102842825 | 2385 | 2370 | 2385 | 2360 | 2624 |
| 690 | 20230726 | 090000 | 96603205 | 2360 | 2355 | 2375 | 2355 | 40660 |