28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 3779 |
| 3 | 20230727 | 184400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 4 | 20230727 | 184300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 5 | 20230727 | 184200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 6 | 20230727 | 184100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 7 | 20230727 | 184000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 8 | 20230727 | 183900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 9 | 20230727 | 183800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 10 | 20230727 | 183700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 11 | 20230727 | 183600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 12 | 20230727 | 183500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 13 | 20230727 | 183400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 14 | 20230727 | 183300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 15 | 20230727 | 183200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 16 | 20230727 | 183100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 17 | 20230727 | 183000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 18 | 20230727 | 182900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 19 | 20230727 | 182800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 20 | 20230727 | 182700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 21 | 20230727 | 182600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 22 | 20230727 | 182500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 23 | 20230727 | 182400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 24 | 20230727 | 182300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 25 | 20230727 | 182200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 26 | 20230727 | 182100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 27 | 20230727 | 182000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 28 | 20230727 | 181900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 29 | 20230727 | 181800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 30 | 20230727 | 181700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 31 | 20230727 | 181600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 32 | 20230727 | 181500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 3779 |
| 33 | 20230727 | 181400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 34 | 20230727 | 181300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 35 | 20230727 | 181200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 36 | 20230727 | 181100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 37 | 20230727 | 181000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 38 | 20230727 | 180900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 39 | 20230727 | 180800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 40 | 20230727 | 180700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 41 | 20230727 | 180600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 42 | 20230727 | 180500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 43 | 20230727 | 180400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 44 | 20230727 | 180300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 45 | 20230727 | 180200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 46 | 20230727 | 180100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 47 | 20230727 | 180000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 48 | 20230727 | 175900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 49 | 20230727 | 175800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 50 | 20230727 | 175700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 51 | 20230727 | 175600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 52 | 20230727 | 175500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 53 | 20230727 | 175400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 54 | 20230727 | 175300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 55 | 20230727 | 175200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 56 | 20230727 | 175100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 57 | 20230727 | 175000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 58 | 20230727 | 174900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 59 | 20230727 | 174800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 60 | 20230727 | 174700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 61 | 20230727 | 174600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 62 | 20230727 | 174500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 3779 |
| 63 | 20230727 | 174400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 64 | 20230727 | 174300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 65 | 20230727 | 174200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 66 | 20230727 | 174100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 67 | 20230727 | 174000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 68 | 20230727 | 173900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 69 | 20230727 | 173800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 70 | 20230727 | 173700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 71 | 20230727 | 173600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 72 | 20230727 | 173500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 73 | 20230727 | 173400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 74 | 20230727 | 173300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 75 | 20230727 | 173200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 76 | 20230727 | 173100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 77 | 20230727 | 173000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 78 | 20230727 | 172900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 79 | 20230727 | 172800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 80 | 20230727 | 172700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 81 | 20230727 | 172600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 82 | 20230727 | 172500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 83 | 20230727 | 172400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 84 | 20230727 | 172300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 85 | 20230727 | 172200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 86 | 20230727 | 172100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 87 | 20230727 | 172000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 88 | 20230727 | 171900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 89 | 20230727 | 171800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 90 | 20230727 | 171700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 91 | 20230727 | 171600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 92 | 20230727 | 171500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 3779 |
| 93 | 20230727 | 171400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 94 | 20230727 | 171300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 95 | 20230727 | 171200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 96 | 20230727 | 171100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 97 | 20230727 | 171000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 98 | 20230727 | 170900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 99 | 20230727 | 170800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 100 | 20230727 | 170700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 101 | 20230727 | 170600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 102 | 20230727 | 170500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 103 | 20230727 | 170400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 104 | 20230727 | 170300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 105 | 20230727 | 170200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 106 | 20230727 | 170100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 107 | 20230727 | 170000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 108 | 20230727 | 165900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 109 | 20230727 | 165800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 110 | 20230727 | 165700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 111 | 20230727 | 165600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 112 | 20230727 | 165500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 113 | 20230727 | 165400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 114 | 20230727 | 165300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 115 | 20230727 | 165200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 116 | 20230727 | 165100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 117 | 20230727 | 165000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 118 | 20230727 | 164900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 119 | 20230727 | 164800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 120 | 20230727 | 164700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 121 | 20230727 | 164600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 122 | 20230727 | 164500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 3779 |
| 123 | 20230727 | 164400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 124 | 20230727 | 164300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 125 | 20230727 | 164200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 126 | 20230727 | 164100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 127 | 20230727 | 164000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 128 | 20230727 | 163900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 129 | 20230727 | 163800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 130 | 20230727 | 163700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 131 | 20230727 | 163600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 132 | 20230727 | 163500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 133 | 20230727 | 163400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 134 | 20230727 | 163300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 135 | 20230727 | 163200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 136 | 20230727 | 163100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 137 | 20230727 | 163000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 138 | 20230727 | 162900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 139 | 20230727 | 162800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 140 | 20230727 | 162700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 141 | 20230727 | 162600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 142 | 20230727 | 162500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 143 | 20230727 | 162400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 144 | 20230727 | 162300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 145 | 20230727 | 162200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 146 | 20230727 | 162100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 147 | 20230727 | 162000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 148 | 20230727 | 161900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 149 | 20230727 | 161800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 150 | 20230727 | 161700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 151 | 20230727 | 161600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 152 | 20230727 | 161500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 3779 |
| 153 | 20230727 | 161400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 154 | 20230727 | 161300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 155 | 20230727 | 161200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 156 | 20230727 | 161100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 157 | 20230727 | 161000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 158 | 20230727 | 160900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 159 | 20230727 | 160800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 160 | 20230727 | 160700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 161 | 20230727 | 160600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 162 | 20230727 | 160500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 163 | 20230727 | 160400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 164 | 20230727 | 160300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 165 | 20230727 | 160200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 166 | 20230727 | 160100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 167 | 20230727 | 160000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 168 | 20230727 | 155900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 169 | 20230727 | 155800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 170 | 20230727 | 155700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 171 | 20230727 | 155600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 172 | 20230727 | 155500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 173 | 20230727 | 155400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 174 | 20230727 | 155300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 175 | 20230727 | 155200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 176 | 20230727 | 155100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 177 | 20230727 | 155000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 178 | 20230727 | 154900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 179 | 20230727 | 154800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 180 | 20230727 | 154700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 181 | 20230727 | 154600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 182 | 20230727 | 154500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 3779 |
| 183 | 20230727 | 154400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 184 | 20230727 | 154300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 185 | 20230727 | 154200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 186 | 20230727 | 154100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 187 | 20230727 | 154000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 188 | 20230727 | 153900 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 189 | 20230727 | 153800 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 190 | 20230727 | 153700 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 191 | 20230727 | 153600 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 192 | 20230727 | 153500 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 193 | 20230727 | 153400 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 194 | 20230727 | 153300 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 195 | 20230727 | 153200 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 196 | 20230727 | 153100 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 197 | 20230727 | 153000 | 1071176790 | 8380 | 8380 | 8380 | 8380 | 3779 |
| 198 | 20230727 | 152900 | 1039508770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 199 | 20230727 | 152800 | 1039508770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 200 | 20230727 | 152700 | 1039508770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 201 | 20230727 | 152600 | 1039508770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 202 | 20230727 | 152500 | 1039508770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 203 | 20230727 | 152400 | 1039508770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 204 | 20230727 | 152300 | 1039508770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 205 | 20230727 | 152200 | 1039508770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 206 | 20230727 | 152100 | 1039508770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 207 | 20230727 | 152000 | 1039508770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 208 | 20230727 | 151900 | 1039508770 | 8340 | 8340 | 8340 | 8340 | 30 |
| 209 | 20230727 | 151800 | 1039258570 | 8320 | 8330 | 8330 | 8320 | 132 |
| 210 | 20230727 | 151700 | 1038160200 | 8330 | 8360 | 8360 | 8330 | 643 |
| 211 | 20230727 | 151600 | 1032797220 | 8370 | 8390 | 8390 | 8370 | 21 |
| 212 | 20230727 | 151500 | 1032621250 | 8380 | 8370 | 8400 | 8350 | 901 |
| 213 | 20230727 | 151400 | 1025063830 | 8370 | 8370 | 8370 | 8350 | 315 |
| 214 | 20230727 | 151300 | 1022429540 | 8370 | 8370 | 8370 | 8370 | 0 |
| 215 | 20230727 | 151200 | 1022429540 | 8370 | 8350 | 8370 | 8350 | 250 |
| 216 | 20230727 | 151100 | 1020339040 | 8340 | 8340 | 8340 | 8340 | 131 |
| 217 | 20230727 | 151000 | 1019246500 | 8340 | 8310 | 8340 | 8310 | 157 |
| 218 | 20230727 | 150900 | 1017941230 | 8300 | 8330 | 8330 | 8300 | 917 |
| 219 | 20230727 | 150800 | 1010319260 | 8340 | 8330 | 8340 | 8330 | 84 |
| 220 | 20230727 | 150700 | 1009618940 | 8340 | 8330 | 8340 | 8320 | 298 |
| 221 | 20230727 | 150600 | 1007134620 | 8320 | 8320 | 8320 | 8320 | 340 |
| 222 | 20230727 | 150500 | 1004305820 | 8330 | 8330 | 8330 | 8330 | 8 |
| 223 | 20230727 | 150400 | 1004239180 | 8340 | 8340 | 8350 | 8320 | 123 |
| 224 | 20230727 | 150300 | 1003214350 | 8320 | 8350 | 8350 | 8320 | 106 |
| 225 | 20230727 | 150200 | 1002331500 | 8350 | 8350 | 8350 | 8350 | 0 |
| 226 | 20230727 | 150100 | 1002331500 | 8350 | 8350 | 8350 | 8350 | 1 |
| 227 | 20230727 | 150000 | 1002323150 | 8370 | 8370 | 8370 | 8370 | 1 |
| 228 | 20230727 | 145900 | 1002314780 | 8360 | 8370 | 8370 | 8360 | 158 |
| 229 | 20230727 | 145800 | 1000992390 | 8360 | 8370 | 8380 | 8360 | 55 |
| 230 | 20230727 | 145700 | 1000531840 | 8300 | 8360 | 8370 | 8300 | 1700 |
| 231 | 20230727 | 145600 | 986366060 | 8360 | 8360 | 8360 | 8360 | 138 |
| 232 | 20230727 | 145500 | 985212380 | 8330 | 8330 | 8330 | 8330 | 102 |
| 233 | 20230727 | 145400 | 984362720 | 8330 | 8330 | 8330 | 8330 | 0 |
| 234 | 20230727 | 145300 | 984362720 | 8330 | 8360 | 8360 | 8330 | 963 |
| 235 | 20230727 | 145200 | 976328840 | 8330 | 8330 | 8330 | 8330 | 55 |
| 236 | 20230727 | 145100 | 975870690 | 8320 | 8320 | 8320 | 8320 | 0 |
| 237 | 20230727 | 145000 | 975870690 | 8320 | 8360 | 8360 | 8310 | 4484 |
| 238 | 20230727 | 144900 | 938531540 | 8370 | 8370 | 8370 | 8370 | 1 |
| 239 | 20230727 | 144800 | 938523170 | 8370 | 8370 | 8370 | 8370 | 44 |
| 240 | 20230727 | 144700 | 938154890 | 8360 | 8350 | 8360 | 8350 | 530 |
| 241 | 20230727 | 144600 | 933724370 | 8350 | 8360 | 8370 | 8350 | 290 |
| 242 | 20230727 | 144500 | 931300100 | 8360 | 8370 | 8370 | 8360 | 708 |
| 243 | 20230727 | 144400 | 925381120 | 8380 | 8380 | 8380 | 8380 | 0 |
| 244 | 20230727 | 144300 | 925381120 | 8380 | 8360 | 8380 | 8360 | 1653 |
| 245 | 20230727 | 144200 | 911546040 | 8380 | 8380 | 8380 | 8360 | 17 |
| 246 | 20230727 | 144100 | 911403780 | 8380 | 8360 | 8380 | 8360 | 57 |
| 247 | 20230727 | 144000 | 910926260 | 8380 | 8360 | 8380 | 8360 | 620 |
| 248 | 20230727 | 143900 | 905740260 | 8370 | 8390 | 8390 | 8370 | 313 |
| 249 | 20230727 | 143800 | 903120430 | 8380 | 8390 | 8390 | 8380 | 176 |
| 250 | 20230727 | 143700 | 901645540 | 8400 | 8400 | 8400 | 8400 | 23 |
| 251 | 20230727 | 143600 | 901452340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 252 | 20230727 | 143500 | 901452340 | 8400 | 8400 | 8400 | 8400 | 1 |
| 253 | 20230727 | 143400 | 901443940 | 8380 | 8380 | 8380 | 8380 | 5 |
| 254 | 20230727 | 143300 | 901402040 | 8400 | 8400 | 8400 | 8400 | 5 |
| 255 | 20230727 | 143200 | 901360040 | 8390 | 8390 | 8410 | 8390 | 86 |
| 256 | 20230727 | 143100 | 900638480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 257 | 20230727 | 143000 | 900638480 | 8380 | 8380 | 8380 | 8380 | 20 |
| 258 | 20230727 | 142900 | 900470880 | 8380 | 8380 | 8380 | 8380 | 616 |
| 259 | 20230727 | 142800 | 895308800 | 8380 | 8390 | 8390 | 8380 | 134 |
| 260 | 20230727 | 142700 | 894185750 | 8390 | 8390 | 8400 | 8390 | 81 |
| 261 | 20230727 | 142600 | 893506140 | 8400 | 8400 | 8400 | 8400 | 29 |
| 262 | 20230727 | 142500 | 893262540 | 8400 | 8400 | 8400 | 8400 | 2 |
| 263 | 20230727 | 142400 | 893245740 | 8400 | 8400 | 8400 | 8400 | 180 |
| 264 | 20230727 | 142300 | 891733740 | 8380 | 8400 | 8400 | 8380 | 101 |
| 265 | 20230727 | 142200 | 890887340 | 8410 | 8410 | 8410 | 8410 | 228 |
| 266 | 20230727 | 142100 | 888969860 | 8380 | 8380 | 8380 | 8380 | 0 |
| 267 | 20230727 | 142000 | 888969860 | 8380 | 8370 | 8380 | 8370 | 5353 |
| 268 | 20230727 | 141900 | 844116280 | 8380 | 8410 | 8410 | 8380 | 107 |
| 269 | 20230727 | 141800 | 843219170 | 8410 | 8410 | 8410 | 8410 | 41 |
| 270 | 20230727 | 141700 | 842874360 | 8410 | 8410 | 8410 | 8410 | 0 |
| 271 | 20230727 | 141600 | 842874360 | 8410 | 8410 | 8410 | 8410 | 0 |
| 272 | 20230727 | 141500 | 842874360 | 8410 | 8410 | 8410 | 8370 | 326 |
| 273 | 20230727 | 141400 | 840141700 | 8370 | 8370 | 8370 | 8370 | 1 |
| 274 | 20230727 | 141300 | 840133330 | 8390 | 8390 | 8390 | 8390 | 1196 |
| 275 | 20230727 | 141200 | 830098890 | 8390 | 8390 | 8390 | 8390 | 1 |
| 276 | 20230727 | 141100 | 830090500 | 8400 | 8400 | 8400 | 8390 | 4 |
| 277 | 20230727 | 141000 | 830056910 | 8400 | 8400 | 8400 | 8400 | 24 |
| 278 | 20230727 | 140900 | 829855310 | 8390 | 8390 | 8390 | 8390 | 42 |
| 279 | 20230727 | 140800 | 829502930 | 8390 | 8390 | 8390 | 8390 | 229 |
| 280 | 20230727 | 140700 | 827581620 | 8380 | 8390 | 8390 | 8380 | 79 |
| 281 | 20230727 | 140600 | 826918890 | 8390 | 8390 | 8390 | 8390 | 99 |
| 282 | 20230727 | 140500 | 826088280 | 8370 | 8370 | 8370 | 8370 | 5 |
| 283 | 20230727 | 140400 | 826046430 | 8370 | 8370 | 8390 | 8370 | 21 |
| 284 | 20230727 | 140300 | 825870640 | 8370 | 8370 | 8370 | 8370 | 578 |
| 285 | 20230727 | 140200 | 821032780 | 8390 | 8390 | 8390 | 8390 | 5 |
| 286 | 20230727 | 140100 | 820990830 | 8390 | 8400 | 8410 | 8390 | 102 |
| 287 | 20230727 | 140000 | 820135020 | 8400 | 8400 | 8400 | 8400 | 0 |
| 288 | 20230727 | 135900 | 820135020 | 8400 | 8400 | 8400 | 8400 | 32 |
| 289 | 20230727 | 135800 | 819866220 | 8400 | 8400 | 8400 | 8400 | 0 |
| 290 | 20230727 | 135700 | 819866220 | 8400 | 8380 | 8400 | 8380 | 236 |
| 291 | 20230727 | 135600 | 817886070 | 8390 | 8400 | 8400 | 8390 | 8 |
| 292 | 20230727 | 135500 | 817818890 | 8400 | 8400 | 8400 | 8400 | 129 |
| 293 | 20230727 | 135400 | 816735290 | 8400 | 8410 | 8420 | 8400 | 29 |
| 294 | 20230727 | 135300 | 816491560 | 8400 | 8400 | 8410 | 8400 | 200 |
| 295 | 20230727 | 135200 | 814811360 | 8430 | 8400 | 8430 | 8400 | 688 |
| 296 | 20230727 | 135100 | 809023340 | 8400 | 8400 | 8400 | 8400 | 501 |
| 297 | 20230727 | 135000 | 804814940 | 8400 | 8400 | 8400 | 8400 | 2 |
| 298 | 20230727 | 134900 | 804798140 | 8400 | 8360 | 8400 | 8360 | 1522 |
| 299 | 20230727 | 134800 | 792041190 | 8340 | 8340 | 8340 | 8340 | 6 |
| 300 | 20230727 | 134700 | 791991150 | 8350 | 8360 | 8360 | 8350 | 221 |
| 301 | 20230727 | 134600 | 790145790 | 8360 | 8360 | 8360 | 8360 | 447 |
| 302 | 20230727 | 134500 | 786408870 | 8360 | 8360 | 8360 | 8360 | 12 |
| 303 | 20230727 | 134400 | 786308550 | 8380 | 8380 | 8380 | 8370 | 607 |
| 304 | 20230727 | 134300 | 781227940 | 8380 | 8390 | 8390 | 8380 | 132 |
| 305 | 20230727 | 134200 | 780121560 | 8370 | 8360 | 8370 | 8360 | 12 |
| 306 | 20230727 | 134100 | 780021210 | 8380 | 8380 | 8380 | 8380 | 5 |
| 307 | 20230727 | 134000 | 779979310 | 8380 | 8380 | 8380 | 8380 | 1 |
| 308 | 20230727 | 133900 | 779970930 | 8360 | 8370 | 8370 | 8360 | 239 |
| 309 | 20230727 | 133800 | 777972880 | 8380 | 8380 | 8380 | 8380 | 0 |
| 310 | 20230727 | 133700 | 777972880 | 8380 | 8380 | 8380 | 8380 | 331 |
| 311 | 20230727 | 133600 | 775199100 | 8380 | 8380 | 8380 | 8380 | 5 |
| 312 | 20230727 | 133500 | 775157200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 313 | 20230727 | 133400 | 775157200 | 8380 | 8380 | 8380 | 8380 | 2 |
| 314 | 20230727 | 133300 | 775140440 | 8380 | 8380 | 8380 | 8380 | 1 |
| 315 | 20230727 | 133200 | 775132060 | 8380 | 8380 | 8380 | 8380 | 20 |
| 316 | 20230727 | 133100 | 774964460 | 8380 | 8380 | 8380 | 8380 | 135 |
| 317 | 20230727 | 133000 | 773833160 | 8380 | 8380 | 8380 | 8380 | 1 |
| 318 | 20230727 | 132900 | 773824780 | 8330 | 8350 | 8350 | 8330 | 1303 |
| 319 | 20230727 | 132800 | 762953660 | 8370 | 8370 | 8370 | 8360 | 79 |
| 320 | 20230727 | 132700 | 762292450 | 8360 | 8360 | 8360 | 8360 | 0 |
| 321 | 20230727 | 132600 | 762292450 | 8360 | 8370 | 8370 | 8360 | 91 |
| 322 | 20230727 | 132500 | 761531680 | 8360 | 8360 | 8360 | 8360 | 30 |
| 323 | 20230727 | 132400 | 761280880 | 8360 | 8360 | 8360 | 8360 | 105 |
| 324 | 20230727 | 132300 | 760403080 | 8360 | 8360 | 8360 | 8360 | 6 |
| 325 | 20230727 | 132200 | 760352920 | 8350 | 8350 | 8350 | 8350 | 62 |
| 326 | 20230727 | 132100 | 759835220 | 8350 | 8350 | 8350 | 8350 | 11 |
| 327 | 20230727 | 132000 | 759743370 | 8350 | 8350 | 8350 | 8350 | 11 |
| 328 | 20230727 | 131900 | 759651520 | 8350 | 8330 | 8350 | 8330 | 2 |
| 329 | 20230727 | 131800 | 759634840 | 8360 | 8360 | 8360 | 8360 | 0 |
| 330 | 20230727 | 131700 | 759634840 | 8360 | 8360 | 8360 | 8360 | 67 |
| 331 | 20230727 | 131600 | 759074720 | 8360 | 8360 | 8360 | 8360 | 0 |
| 332 | 20230727 | 131500 | 759074720 | 8360 | 8360 | 8360 | 8360 | 10 |
| 333 | 20230727 | 131400 | 758991120 | 8360 | 8360 | 8360 | 8360 | 59 |
| 334 | 20230727 | 131300 | 758497880 | 8350 | 8350 | 8350 | 8350 | 0 |
| 335 | 20230727 | 131200 | 758497880 | 8350 | 8310 | 8350 | 8310 | 916 |
| 336 | 20230727 | 131100 | 750849920 | 8310 | 8310 | 8310 | 8310 | 25 |
| 337 | 20230727 | 131000 | 750642170 | 8310 | 8310 | 8310 | 8310 | 104 |
| 338 | 20230727 | 130900 | 749777930 | 8310 | 8340 | 8340 | 8310 | 867 |
| 339 | 20230727 | 130800 | 742568340 | 8340 | 8340 | 8340 | 8340 | 14 |
| 340 | 20230727 | 130700 | 742451580 | 8340 | 8340 | 8340 | 8340 | 0 |
| 341 | 20230727 | 130600 | 742451580 | 8340 | 8340 | 8340 | 8340 | 150 |
| 342 | 20230727 | 130500 | 741200580 | 8330 | 8340 | 8340 | 8330 | 427 |
| 343 | 20230727 | 130400 | 737641410 | 8340 | 8340 | 8340 | 8340 | 0 |
| 344 | 20230727 | 130300 | 737641410 | 8340 | 8350 | 8350 | 8340 | 461 |
| 345 | 20230727 | 130200 | 733796570 | 8350 | 8360 | 8360 | 8350 | 131 |
| 346 | 20230727 | 130100 | 732702620 | 8360 | 8360 | 8360 | 8360 | 10 |
| 347 | 20230727 | 130000 | 732619020 | 8350 | 8350 | 8350 | 8350 | 10 |
| 348 | 20230727 | 125900 | 732535520 | 8340 | 8340 | 8340 | 8340 | 433 |
| 349 | 20230727 | 125800 | 728924300 | 8360 | 8350 | 8360 | 8350 | 319 |
| 350 | 20230727 | 125700 | 726260460 | 8360 | 8360 | 8360 | 8360 | 1 |
| 351 | 20230727 | 125600 | 726252100 | 8360 | 8360 | 8360 | 8360 | 1 |
| 352 | 20230727 | 125500 | 726243740 | 8370 | 8370 | 8370 | 8370 | 0 |
| 353 | 20230727 | 125400 | 726243740 | 8370 | 8370 | 8370 | 8370 | 210 |
| 354 | 20230727 | 125300 | 724486040 | 8340 | 8340 | 8340 | 8340 | 0 |
| 355 | 20230727 | 125200 | 724486040 | 8340 | 8340 | 8340 | 8340 | 0 |
| 356 | 20230727 | 125100 | 724486040 | 8340 | 8340 | 8340 | 8340 | 201 |
| 357 | 20230727 | 125000 | 722809700 | 8330 | 8330 | 8330 | 8330 | 0 |
| 358 | 20230727 | 124900 | 722809700 | 8330 | 8330 | 8330 | 8330 | 0 |
| 359 | 20230727 | 124800 | 722809700 | 8330 | 8330 | 8330 | 8330 | 0 |
| 360 | 20230727 | 124700 | 722809700 | 8330 | 8330 | 8330 | 8330 | 0 |
| 361 | 20230727 | 124600 | 722809700 | 8330 | 8340 | 8340 | 8330 | 9 |
| 362 | 20230727 | 124500 | 722734680 | 8360 | 8360 | 8360 | 8360 | 0 |
| 363 | 20230727 | 124400 | 722734680 | 8360 | 8350 | 8360 | 8350 | 1196 |
| 364 | 20230727 | 124300 | 712747920 | 8350 | 8350 | 8350 | 8350 | 1 |
| 365 | 20230727 | 124200 | 712739570 | 8350 | 8350 | 8350 | 8350 | 10 |
| 366 | 20230727 | 124100 | 712656070 | 8350 | 8360 | 8360 | 8340 | 1281 |
| 367 | 20230727 | 124000 | 701959460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 368 | 20230727 | 123900 | 701959460 | 8360 | 8360 | 8360 | 8360 | 228 |
| 369 | 20230727 | 123800 | 700053380 | 8350 | 8350 | 8350 | 8350 | 0 |
| 370 | 20230727 | 123700 | 700053380 | 8350 | 8350 | 8350 | 8350 | 0 |
| 371 | 20230727 | 123600 | 700053380 | 8350 | 8360 | 8360 | 8350 | 24 |
| 372 | 20230727 | 123500 | 699852910 | 8360 | 8360 | 8360 | 8360 | 0 |
| 373 | 20230727 | 123400 | 699852910 | 8360 | 8360 | 8360 | 8360 | 1 |
| 374 | 20230727 | 123300 | 699844550 | 8360 | 8360 | 8360 | 8360 | 13 |
| 375 | 20230727 | 123200 | 699735870 | 8350 | 8340 | 8350 | 8320 | 535 |
| 376 | 20230727 | 123100 | 695270890 | 8320 | 8350 | 8360 | 8320 | 742 |
| 377 | 20230727 | 123000 | 689077070 | 8350 | 8350 | 8350 | 8350 | 0 |
| 378 | 20230727 | 122900 | 689077070 | 8350 | 8320 | 8350 | 8310 | 34 |
| 379 | 20230727 | 122800 | 688794340 | 8310 | 8330 | 8330 | 8310 | 600 |
| 380 | 20230727 | 122700 | 683801960 | 8320 | 8330 | 8330 | 8320 | 20 |
| 381 | 20230727 | 122600 | 683635530 | 8340 | 8330 | 8340 | 8320 | 574 |
| 382 | 20230727 | 122500 | 678859180 | 8330 | 8330 | 8330 | 8320 | 243 |
| 383 | 20230727 | 122400 | 676837120 | 8310 | 8320 | 8320 | 8310 | 521 |
| 384 | 20230727 | 122300 | 672507420 | 8320 | 8320 | 8320 | 8320 | 0 |
| 385 | 20230727 | 122200 | 672507420 | 8320 | 8320 | 8320 | 8320 | 1 |
| 386 | 20230727 | 122100 | 672499100 | 8320 | 8320 | 8320 | 8320 | 0 |
| 387 | 20230727 | 122000 | 672499100 | 8320 | 8320 | 8320 | 8320 | 0 |
| 388 | 20230727 | 121900 | 672499100 | 8320 | 8320 | 8320 | 8320 | 0 |
| 389 | 20230727 | 121800 | 672499100 | 8320 | 8320 | 8320 | 8300 | 8 |
| 390 | 20230727 | 121700 | 672432620 | 8310 | 8310 | 8310 | 8310 | 298 |
| 391 | 20230727 | 121600 | 669956240 | 8300 | 8340 | 8340 | 8300 | 1253 |
| 392 | 20230727 | 121500 | 659523080 | 8350 | 8360 | 8360 | 8350 | 1616 |
| 393 | 20230727 | 121400 | 646021230 | 8370 | 8380 | 8380 | 8370 | 534 |
| 394 | 20230727 | 121300 | 641548830 | 8380 | 8380 | 8380 | 8380 | 0 |
| 395 | 20230727 | 121200 | 641548830 | 8380 | 8400 | 8410 | 8380 | 596 |
| 396 | 20230727 | 121100 | 636543230 | 8400 | 8400 | 8400 | 8400 | 0 |
| 397 | 20230727 | 121000 | 636543230 | 8400 | 8410 | 8410 | 8400 | 160 |
| 398 | 20230727 | 120900 | 635199150 | 8410 | 8410 | 8410 | 8410 | 0 |
| 399 | 20230727 | 120800 | 635199150 | 8410 | 8420 | 8420 | 8410 | 701 |
| 400 | 20230727 | 120700 | 629299060 | 8450 | 8450 | 8450 | 8450 | 0 |
| 401 | 20230727 | 120600 | 629299060 | 8450 | 8450 | 8450 | 8450 | 0 |
| 402 | 20230727 | 120500 | 629299060 | 8450 | 8450 | 8450 | 8450 | 2 |
| 403 | 20230727 | 120400 | 629282160 | 8420 | 8420 | 8420 | 8420 | 0 |
| 404 | 20230727 | 120300 | 629282160 | 8420 | 8420 | 8420 | 8420 | 8 |
| 405 | 20230727 | 120200 | 629214800 | 8420 | 8420 | 8420 | 8420 | 1 |
| 406 | 20230727 | 120100 | 629206380 | 8430 | 8430 | 8430 | 8430 | 79 |
| 407 | 20230727 | 120000 | 628540410 | 8430 | 8430 | 8430 | 8430 | 50 |
| 408 | 20230727 | 115900 | 628118910 | 8430 | 8430 | 8430 | 8430 | 50 |
| 409 | 20230727 | 115800 | 627697410 | 8430 | 8490 | 8490 | 8430 | 134 |
| 410 | 20230727 | 115700 | 626567730 | 8430 | 8420 | 8430 | 8420 | 159 |
| 411 | 20230727 | 115600 | 625228550 | 8380 | 8490 | 8490 | 8380 | 1510 |
| 412 | 20230727 | 115500 | 612513850 | 8480 | 8480 | 8480 | 8480 | 696 |
| 413 | 20230727 | 115400 | 606611770 | 8480 | 8480 | 8480 | 8480 | 40 |
| 414 | 20230727 | 115300 | 606272570 | 8480 | 8480 | 8480 | 8480 | 2 |
| 415 | 20230727 | 115200 | 606255610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 416 | 20230727 | 115100 | 606255610 | 8480 | 8480 | 8480 | 8480 | 1 |
| 417 | 20230727 | 115000 | 606247130 | 8470 | 8500 | 8500 | 8470 | 124 |
| 418 | 20230727 | 114900 | 605196100 | 8450 | 8510 | 8510 | 8450 | 252 |
| 419 | 20230727 | 114800 | 603057550 | 8510 | 8500 | 8510 | 8460 | 775 |
| 420 | 20230727 | 114700 | 596495340 | 8510 | 8510 | 8510 | 8510 | 2 |
| 421 | 20230727 | 114600 | 596478320 | 8500 | 8500 | 8500 | 8500 | 1 |
| 422 | 20230727 | 114500 | 596469820 | 8500 | 8500 | 8500 | 8500 | 13 |
| 423 | 20230727 | 114400 | 596359320 | 8460 | 8460 | 8460 | 8460 | 0 |
| 424 | 20230727 | 114300 | 596359320 | 8460 | 8460 | 8460 | 8460 | 0 |
| 425 | 20230727 | 114200 | 596359320 | 8460 | 8460 | 8460 | 8460 | 100 |
| 426 | 20230727 | 114100 | 595513320 | 8460 | 8480 | 8480 | 8440 | 249 |
| 427 | 20230727 | 114000 | 593407730 | 8480 | 8500 | 8500 | 8470 | 439 |
| 428 | 20230727 | 113900 | 589686050 | 8500 | 8510 | 8510 | 8500 | 2700 |
| 429 | 20230727 | 113800 | 566734050 | 8500 | 8510 | 8540 | 8500 | 521 |
| 430 | 20230727 | 113700 | 562298410 | 8510 | 8510 | 8510 | 8510 | 288 |
| 431 | 20230727 | 113600 | 559847530 | 8510 | 8540 | 8540 | 8500 | 998 |
| 432 | 20230727 | 113500 | 551355940 | 8500 | 8510 | 8510 | 8500 | 442 |
| 433 | 20230727 | 113400 | 547597230 | 8510 | 8510 | 8510 | 8510 | 10 |
| 434 | 20230727 | 113300 | 547512130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 435 | 20230727 | 113200 | 547512130 | 8550 | 8500 | 8550 | 8500 | 440 |
| 436 | 20230727 | 113100 | 543769230 | 8490 | 8490 | 8490 | 8490 | 2 |
| 437 | 20230727 | 113000 | 543752250 | 8500 | 8480 | 8500 | 8480 | 78 |
| 438 | 20230727 | 112900 | 543090070 | 8480 | 8500 | 8500 | 8480 | 369 |
| 439 | 20230727 | 112800 | 539960310 | 8500 | 8500 | 8500 | 8500 | 68 |
| 440 | 20230727 | 112700 | 539382310 | 8500 | 8500 | 8500 | 8500 | 33 |
| 441 | 20230727 | 112600 | 539101810 | 8490 | 8500 | 8500 | 8490 | 792 |
| 442 | 20230727 | 112500 | 532375630 | 8490 | 8510 | 8510 | 8490 | 35 |
| 443 | 20230727 | 112400 | 532078130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 444 | 20230727 | 112300 | 532078130 | 8540 | 8530 | 8540 | 8530 | 150 |
| 445 | 20230727 | 112200 | 530797400 | 8540 | 8540 | 8540 | 8540 | 0 |
| 446 | 20230727 | 112100 | 530797400 | 8540 | 8500 | 8540 | 8500 | 202 |
| 447 | 20230727 | 112000 | 529076470 | 8480 | 8480 | 8480 | 8480 | 50 |
| 448 | 20230727 | 111900 | 528652470 | 8480 | 8480 | 8480 | 8480 | 4 |
| 449 | 20230727 | 111800 | 528618550 | 8480 | 8480 | 8480 | 8480 | 0 |
| 450 | 20230727 | 111700 | 528618550 | 8480 | 8480 | 8480 | 8480 | 30 |
| 451 | 20230727 | 111600 | 528364150 | 8480 | 8500 | 8500 | 8480 | 1840 |
| 452 | 20230727 | 111500 | 512749440 | 8520 | 8520 | 8520 | 8510 | 478 |
| 453 | 20230727 | 111400 | 508678080 | 8520 | 8540 | 8550 | 8520 | 230 |
| 454 | 20230727 | 111300 | 506717600 | 8550 | 8550 | 8550 | 8550 | 0 |
| 455 | 20230727 | 111200 | 506717600 | 8550 | 8550 | 8550 | 8550 | 0 |
| 456 | 20230727 | 111100 | 506717600 | 8550 | 8550 | 8550 | 8550 | 0 |
| 457 | 20230727 | 111000 | 506717600 | 8550 | 8550 | 8550 | 8550 | 1258 |
| 458 | 20230727 | 110900 | 495961700 | 8550 | 8550 | 8550 | 8550 | 220 |
| 459 | 20230727 | 110800 | 494080700 | 8550 | 8560 | 8560 | 8550 | 838 |
| 460 | 20230727 | 110700 | 486914970 | 8560 | 8560 | 8560 | 8560 | 10 |
| 461 | 20230727 | 110600 | 486829370 | 8570 | 8570 | 8570 | 8570 | 0 |
| 462 | 20230727 | 110500 | 486829370 | 8570 | 8570 | 8570 | 8570 | 0 |
| 463 | 20230727 | 110400 | 486829370 | 8570 | 8580 | 8580 | 8570 | 1175 |
| 464 | 20230727 | 110300 | 476759610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 465 | 20230727 | 110200 | 476759610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 466 | 20230727 | 110100 | 476759610 | 8610 | 8610 | 8610 | 8610 | 614 |
| 467 | 20230727 | 110000 | 471473070 | 8610 | 8610 | 8610 | 8610 | 351 |
| 468 | 20230727 | 105900 | 468450960 | 8610 | 8600 | 8610 | 8600 | 100 |
| 469 | 20230727 | 105800 | 467590070 | 8600 | 8600 | 8600 | 8600 | 351 |
| 470 | 20230727 | 105700 | 464571470 | 8600 | 8600 | 8600 | 8600 | 501 |
| 471 | 20230727 | 105600 | 460262870 | 8600 | 8560 | 8600 | 8560 | 1432 |
| 472 | 20230727 | 105500 | 447969590 | 8560 | 8560 | 8560 | 8560 | 151 |
| 473 | 20230727 | 105400 | 446677030 | 8570 | 8570 | 8570 | 8570 | 0 |
| 474 | 20230727 | 105300 | 446677030 | 8570 | 8570 | 8570 | 8560 | 242 |
| 475 | 20230727 | 105200 | 444604500 | 8560 | 8550 | 8560 | 8550 | 681 |
| 476 | 20230727 | 105100 | 438778870 | 8550 | 8550 | 8550 | 8550 | 0 |
| 477 | 20230727 | 105000 | 438778870 | 8550 | 8550 | 8550 | 8550 | 7 |
| 478 | 20230727 | 104900 | 438719020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 479 | 20230727 | 104800 | 438719020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 480 | 20230727 | 104700 | 438719020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 481 | 20230727 | 104600 | 438719020 | 8550 | 8550 | 8550 | 8550 | 48 |
| 482 | 20230727 | 104500 | 438308620 | 8550 | 8550 | 8550 | 8550 | 260 |
| 483 | 20230727 | 104400 | 436085620 | 8500 | 8500 | 8500 | 8500 | 0 |
| 484 | 20230727 | 104300 | 436085620 | 8500 | 8500 | 8550 | 8500 | 75 |
| 485 | 20230727 | 104200 | 435447870 | 8500 | 8510 | 8510 | 8500 | 905 |
| 486 | 20230727 | 104100 | 427751900 | 8550 | 8520 | 8550 | 8520 | 552 |
| 487 | 20230727 | 104000 | 423048800 | 8520 | 8520 | 8520 | 8520 | 10 |
| 488 | 20230727 | 103900 | 422963600 | 8520 | 8560 | 8560 | 8520 | 4 |
| 489 | 20230727 | 103800 | 422929440 | 8520 | 8540 | 8540 | 8520 | 462 |
| 490 | 20230727 | 103700 | 418984360 | 8540 | 8540 | 8540 | 8540 | 400 |
| 491 | 20230727 | 103600 | 415568360 | 8560 | 8560 | 8560 | 8560 | 3 |
| 492 | 20230727 | 103500 | 415542680 | 8560 | 8560 | 8560 | 8560 | 237 |
| 493 | 20230727 | 103400 | 413513960 | 8560 | 8560 | 8560 | 8550 | 333 |
| 494 | 20230727 | 103300 | 410663780 | 8560 | 8560 | 8560 | 8560 | 200 |
| 495 | 20230727 | 103200 | 408951780 | 8560 | 8570 | 8570 | 8560 | 112 |
| 496 | 20230727 | 103100 | 407993040 | 8570 | 8550 | 8570 | 8550 | 53 |
| 497 | 20230727 | 103000 | 407539830 | 8550 | 8550 | 8550 | 8550 | 455 |
| 498 | 20230727 | 102900 | 403649580 | 8550 | 8550 | 8550 | 8550 | 240 |
| 499 | 20230727 | 102800 | 401597580 | 8520 | 8520 | 8520 | 8520 | 0 |
| 500 | 20230727 | 102700 | 401597580 | 8520 | 8530 | 8530 | 8510 | 650 |
| 501 | 20230727 | 102600 | 396063590 | 8530 | 8520 | 8530 | 8520 | 360 |
| 502 | 20230727 | 102500 | 392993390 | 8530 | 8550 | 8550 | 8530 | 379 |
| 503 | 20230727 | 102400 | 389759680 | 8550 | 8550 | 8570 | 8520 | 1063 |
| 504 | 20230727 | 102300 | 380675420 | 8550 | 8550 | 8550 | 8550 | 0 |
| 505 | 20230727 | 102200 | 380675420 | 8550 | 8550 | 8550 | 8540 | 504 |
| 506 | 20230727 | 102100 | 376368660 | 8560 | 8560 | 8560 | 8560 | 93 |
| 507 | 20230727 | 102000 | 375572580 | 8560 | 8560 | 8560 | 8560 | 2 |
| 508 | 20230727 | 101900 | 375555460 | 8580 | 8580 | 8580 | 8580 | 2 |
| 509 | 20230727 | 101800 | 375538300 | 8580 | 8580 | 8580 | 8580 | 120 |
| 510 | 20230727 | 101700 | 374508700 | 8580 | 8580 | 8590 | 8580 | 60 |
| 511 | 20230727 | 101600 | 373993790 | 8550 | 8550 | 8550 | 8550 | 1737 |
| 512 | 20230727 | 101500 | 359142440 | 8540 | 8540 | 8540 | 8540 | 39 |
| 513 | 20230727 | 101400 | 358809380 | 8540 | 8490 | 8540 | 8490 | 2650 |
| 514 | 20230727 | 101300 | 336222450 | 8480 | 8480 | 8480 | 8480 | 0 |
| 515 | 20230727 | 101200 | 336222450 | 8480 | 8490 | 8500 | 8400 | 3531 |
| 516 | 20230727 | 101100 | 306453700 | 8440 | 8490 | 8490 | 8430 | 885 |
| 517 | 20230727 | 101000 | 298975130 | 8490 | 8490 | 8490 | 8490 | 0 |
| 518 | 20230727 | 100900 | 298975130 | 8490 | 8490 | 8490 | 8490 | 221 |
| 519 | 20230727 | 100800 | 297098840 | 8440 | 8440 | 8440 | 8440 | 123 |
| 520 | 20230727 | 100700 | 296060720 | 8440 | 8440 | 8440 | 8440 | 0 |
| 521 | 20230727 | 100600 | 296060720 | 8440 | 8440 | 8440 | 8440 | 80 |
| 522 | 20230727 | 100500 | 295385520 | 8440 | 8460 | 8460 | 8440 | 864 |
| 523 | 20230727 | 100400 | 288086980 | 8500 | 8500 | 8500 | 8500 | 2 |
| 524 | 20230727 | 100300 | 288069980 | 8500 | 8480 | 8500 | 8480 | 397 |
| 525 | 20230727 | 100200 | 284699060 | 8460 | 8460 | 8460 | 8460 | 227 |
| 526 | 20230727 | 100100 | 282778640 | 8490 | 8490 | 8490 | 8490 | 11 |
| 527 | 20230727 | 100000 | 282685250 | 8460 | 8460 | 8460 | 8460 | 500 |
| 528 | 20230727 | 095900 | 278455250 | 8490 | 8490 | 8490 | 8490 | 201 |
| 529 | 20230727 | 095800 | 276748760 | 8490 | 8480 | 8490 | 8460 | 104 |
| 530 | 20230727 | 095700 | 275867950 | 8480 | 8480 | 8480 | 8480 | 16 |
| 531 | 20230727 | 095600 | 275732270 | 8480 | 8480 | 8480 | 8480 | 5 |
| 532 | 20230727 | 095500 | 275689870 | 8480 | 8480 | 8480 | 8480 | 10 |
| 533 | 20230727 | 095400 | 275605070 | 8490 | 8490 | 8490 | 8490 | 0 |
| 534 | 20230727 | 095300 | 275605070 | 8490 | 8490 | 8490 | 8490 | 12 |
| 535 | 20230727 | 095200 | 275503190 | 8430 | 8470 | 8470 | 8430 | 120 |
| 536 | 20230727 | 095100 | 274488720 | 8480 | 8470 | 8480 | 8460 | 795 |
| 537 | 20230727 | 095000 | 267753820 | 8470 | 8440 | 8470 | 8440 | 156 |
| 538 | 20230727 | 094900 | 266437130 | 8470 | 8470 | 8470 | 8470 | 0 |
| 539 | 20230727 | 094800 | 266437130 | 8470 | 8470 | 8470 | 8470 | 1 |
| 540 | 20230727 | 094700 | 266428660 | 8470 | 8470 | 8470 | 8470 | 19 |
| 541 | 20230727 | 094600 | 266267730 | 8450 | 8450 | 8450 | 8450 | 151 |
| 542 | 20230727 | 094500 | 264991780 | 8450 | 8450 | 8450 | 8450 | 12 |
| 543 | 20230727 | 094400 | 264890380 | 8450 | 8470 | 8470 | 8450 | 3 |
| 544 | 20230727 | 094300 | 264864990 | 8420 | 8430 | 8430 | 8420 | 62 |
| 545 | 20230727 | 094200 | 264342850 | 8420 | 8420 | 8420 | 8420 | 271 |
| 546 | 20230727 | 094100 | 262061030 | 8450 | 8450 | 8480 | 8450 | 2793 |
| 547 | 20230727 | 094000 | 238459670 | 8480 | 8480 | 8480 | 8480 | 40 |
| 548 | 20230727 | 093900 | 238120470 | 8480 | 8480 | 8480 | 8480 | 0 |
| 549 | 20230727 | 093800 | 238120470 | 8480 | 8460 | 8480 | 8430 | 367 |
| 550 | 20230727 | 093700 | 235019600 | 8460 | 8470 | 8470 | 8460 | 4 |
| 551 | 20230727 | 093600 | 234985750 | 8460 | 8460 | 8460 | 8460 | 119 |
| 552 | 20230727 | 093500 | 233979010 | 8430 | 8470 | 8470 | 8430 | 457 |
| 553 | 20230727 | 093400 | 230121630 | 8490 | 8490 | 8500 | 8490 | 156 |
| 554 | 20230727 | 093300 | 228796730 | 8500 | 8480 | 8500 | 8480 | 342 |
| 555 | 20230727 | 093200 | 225896530 | 8480 | 8470 | 8510 | 8430 | 2510 |
| 556 | 20230727 | 093100 | 204612690 | 8460 | 8450 | 8460 | 8450 | 162 |
| 557 | 20230727 | 093000 | 203242450 | 8450 | 8440 | 8450 | 8430 | 203 |
| 558 | 20230727 | 092900 | 201528980 | 8440 | 8440 | 8440 | 8430 | 13 |
| 559 | 20230727 | 092800 | 201419280 | 8440 | 8440 | 8440 | 8440 | 1 |
| 560 | 20230727 | 092700 | 201410840 | 8440 | 8440 | 8440 | 8440 | 75 |
| 561 | 20230727 | 092600 | 200777840 | 8440 | 8440 | 8440 | 8440 | 37 |
| 562 | 20230727 | 092500 | 200465560 | 8440 | 8460 | 8460 | 8440 | 153 |
| 563 | 20230727 | 092400 | 199172240 | 8440 | 8420 | 8460 | 8420 | 1146 |
| 564 | 20230727 | 092300 | 189491590 | 8420 | 8420 | 8420 | 8420 | 5 |
| 565 | 20230727 | 092200 | 189449490 | 8420 | 8380 | 8420 | 8380 | 236 |
| 566 | 20230727 | 092100 | 187471770 | 8380 | 8400 | 8400 | 8380 | 599 |
| 567 | 20230727 | 092000 | 182450320 | 8430 | 8430 | 8430 | 8430 | 103 |
| 568 | 20230727 | 091900 | 181582030 | 8430 | 8430 | 8430 | 8410 | 147 |
| 569 | 20230727 | 091800 | 180344370 | 8430 | 8410 | 8440 | 8410 | 21 |
| 570 | 20230727 | 091700 | 180167600 | 8410 | 8440 | 8440 | 8410 | 112 |
| 571 | 20230727 | 091600 | 179225220 | 8390 | 8390 | 8390 | 8390 | 0 |
| 572 | 20230727 | 091500 | 179225220 | 8390 | 8450 | 8450 | 8380 | 1817 |
| 573 | 20230727 | 091400 | 163974070 | 8460 | 8380 | 8460 | 8370 | 6725 |
| 574 | 20230727 | 091300 | 107640220 | 8380 | 8380 | 8380 | 8380 | 5 |
| 575 | 20230727 | 091200 | 107598320 | 8390 | 8390 | 8390 | 8390 | 66 |
| 576 | 20230727 | 091100 | 107044580 | 8340 | 8350 | 8350 | 8340 | 412 |
| 577 | 20230727 | 091000 | 103607970 | 8350 | 8340 | 8350 | 8330 | 418 |
| 578 | 20230727 | 090900 | 100121590 | 8350 | 8370 | 8370 | 8340 | 729 |
| 579 | 20230727 | 090800 | 94036240 | 8410 | 8410 | 8410 | 8410 | 71 |
| 580 | 20230727 | 090700 | 93439130 | 8350 | 8350 | 8350 | 8350 | 194 |
| 581 | 20230727 | 090600 | 91819230 | 8360 | 8410 | 8410 | 8350 | 654 |
| 582 | 20230727 | 090500 | 86355290 | 8360 | 8360 | 8360 | 8350 | 104 |
| 583 | 20230727 | 090400 | 85486250 | 8360 | 8400 | 8400 | 8360 | 58 |
| 584 | 20230727 | 090300 | 85000610 | 8400 | 8540 | 8550 | 8400 | 1799 |
| 585 | 20230727 | 090200 | 69782570 | 8470 | 8310 | 8550 | 8310 | 4069 |
| 586 | 20230727 | 090100 | 35516500 | 8300 | 8270 | 8390 | 8260 | 1177 |
| 587 | 20230727 | 090000 | 25764700 | 8330 | 8300 | 8330 | 8260 | 3098 |