28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 3859 |
| 3 | 20230727 | 183800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20230727 | 183700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20230727 | 183600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20230727 | 183500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20230727 | 183400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20230727 | 183300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20230727 | 183200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20230727 | 183100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20230727 | 183000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20230727 | 182900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20230727 | 182800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20230727 | 182700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20230727 | 182600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20230727 | 182500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20230727 | 182400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20230727 | 182300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20230727 | 182200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20230727 | 182100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20230727 | 182000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20230727 | 181900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20230727 | 181800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20230727 | 181700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20230727 | 181600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20230727 | 181500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20230727 | 181400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20230727 | 181300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20230727 | 181200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20230727 | 181100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20230727 | 181000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20230727 | 180900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 3859 |
| 33 | 20230727 | 180800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20230727 | 180700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20230727 | 180600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20230727 | 180500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20230727 | 180400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20230727 | 180300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20230727 | 180200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20230727 | 180100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20230727 | 180000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20230727 | 175900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20230727 | 175800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20230727 | 175700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20230727 | 175600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20230727 | 175500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20230727 | 175400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20230727 | 175300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20230727 | 175200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20230727 | 175100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20230727 | 175000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20230727 | 174900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20230727 | 174800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20230727 | 174700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20230727 | 174600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20230727 | 174500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20230727 | 174400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20230727 | 174300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20230727 | 174200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20230727 | 174100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20230727 | 174000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20230727 | 173900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 3859 |
| 63 | 20230727 | 173800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20230727 | 173700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20230727 | 173600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20230727 | 173500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20230727 | 173400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20230727 | 173300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20230727 | 173200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20230727 | 173100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20230727 | 173000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20230727 | 172900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20230727 | 172800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20230727 | 172700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20230727 | 172600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20230727 | 172500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20230727 | 172400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20230727 | 172300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20230727 | 172200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20230727 | 172100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20230727 | 172000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20230727 | 171900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20230727 | 171800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20230727 | 171700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20230727 | 171600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20230727 | 171500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20230727 | 171400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20230727 | 171300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20230727 | 171200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20230727 | 171100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20230727 | 171000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20230727 | 170900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 3859 |
| 93 | 20230727 | 170800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20230727 | 170700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20230727 | 170600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20230727 | 170500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20230727 | 170400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20230727 | 170300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20230727 | 170200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20230727 | 170100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20230727 | 170000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20230727 | 165900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20230727 | 165800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20230727 | 165700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20230727 | 165600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20230727 | 165500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20230727 | 165400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20230727 | 165300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20230727 | 165200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20230727 | 165100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20230727 | 165000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20230727 | 164900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20230727 | 164800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20230727 | 164700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20230727 | 164600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20230727 | 164500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20230727 | 164400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20230727 | 164300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20230727 | 164200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20230727 | 164100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20230727 | 164000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20230727 | 163900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 3859 |
| 123 | 20230727 | 163800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20230727 | 163700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20230727 | 163600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20230727 | 163500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20230727 | 163400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20230727 | 163300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20230727 | 163200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20230727 | 163100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20230727 | 163000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20230727 | 162900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20230727 | 162800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20230727 | 162700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20230727 | 162600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20230727 | 162500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20230727 | 162400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20230727 | 162300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20230727 | 162200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20230727 | 162100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20230727 | 162000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20230727 | 161900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20230727 | 161800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20230727 | 161700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20230727 | 161600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20230727 | 161500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20230727 | 161400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20230727 | 161300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20230727 | 161200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20230727 | 161100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20230727 | 161000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20230727 | 160900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 3859 |
| 153 | 20230727 | 160800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20230727 | 160700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20230727 | 160600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20230727 | 160500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20230727 | 160400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20230727 | 160300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20230727 | 160200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20230727 | 160100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20230727 | 160000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20230727 | 155900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20230727 | 155800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20230727 | 155700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20230727 | 155600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20230727 | 155500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20230727 | 155400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20230727 | 155300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20230727 | 155200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20230727 | 155100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20230727 | 155000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20230727 | 154900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20230727 | 154800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20230727 | 154700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20230727 | 154600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20230727 | 154500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20230727 | 154400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20230727 | 154300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20230727 | 154200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20230727 | 154100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20230727 | 154000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20230727 | 153900 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 3859 |
| 183 | 20230727 | 153800 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20230727 | 153700 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20230727 | 153600 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20230727 | 153500 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20230727 | 153400 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20230727 | 153300 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20230727 | 153200 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20230727 | 153100 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20230727 | 153000 | 2394230630 | 4230 | 4230 | 4230 | 4230 | 3859 |
| 192 | 20230727 | 152900 | 2377907060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20230727 | 152800 | 2377907060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20230727 | 152700 | 2377907060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20230727 | 152600 | 2377907060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20230727 | 152500 | 2377907060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20230727 | 152400 | 2377907060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20230727 | 152300 | 2377907060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20230727 | 152200 | 2377907060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20230727 | 152100 | 2377907060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20230727 | 152000 | 2377907060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20230727 | 151900 | 2377907060 | 4220 | 4205 | 4230 | 4200 | 2468 |
| 203 | 20230727 | 151800 | 2367537440 | 4235 | 4210 | 4235 | 4210 | 127 |
| 204 | 20230727 | 151700 | 2367002690 | 4235 | 4220 | 4240 | 4210 | 633 |
| 205 | 20230727 | 151600 | 2364331325 | 4220 | 4205 | 4220 | 4200 | 5118 |
| 206 | 20230727 | 151500 | 2342820100 | 4205 | 4220 | 4220 | 4205 | 1124 |
| 207 | 20230727 | 151400 | 2338091865 | 4220 | 4210 | 4220 | 4205 | 3569 |
| 208 | 20230727 | 151300 | 2323071530 | 4215 | 4215 | 4215 | 4215 | 1299 |
| 209 | 20230727 | 151200 | 2317596245 | 4215 | 4215 | 4215 | 4215 | 5 |
| 210 | 20230727 | 151100 | 2317575170 | 4215 | 4215 | 4215 | 4215 | 103 |
| 211 | 20230727 | 151000 | 2317141025 | 4205 | 4220 | 4220 | 4205 | 1046 |
| 212 | 20230727 | 150900 | 2312740855 | 4205 | 4210 | 4210 | 4205 | 2718 |
| 213 | 20230727 | 150800 | 2301309580 | 4205 | 4205 | 4210 | 4200 | 3528 |
| 214 | 20230727 | 150700 | 2286469580 | 4200 | 4210 | 4220 | 4200 | 2687 |
| 215 | 20230727 | 150600 | 2275164720 | 4205 | 4220 | 4220 | 4205 | 4805 |
| 216 | 20230727 | 150500 | 2254928630 | 4215 | 4220 | 4225 | 4215 | 1446 |
| 217 | 20230727 | 150400 | 2248821515 | 4215 | 4215 | 4215 | 4215 | 1226 |
| 218 | 20230727 | 150300 | 2243653925 | 4215 | 4220 | 4245 | 4215 | 5019 |
| 219 | 20230727 | 150200 | 2222489695 | 4225 | 4225 | 4245 | 4225 | 900 |
| 220 | 20230727 | 150100 | 2218687175 | 4225 | 4225 | 4225 | 4225 | 1429 |
| 221 | 20230727 | 150000 | 2212649650 | 4255 | 4265 | 4265 | 4230 | 12 |
| 222 | 20230727 | 145900 | 2212598830 | 4265 | 4240 | 4265 | 4225 | 3502 |
| 223 | 20230727 | 145800 | 2197774510 | 4265 | 4240 | 4265 | 4230 | 5555 |
| 224 | 20230727 | 145700 | 2174244725 | 4240 | 4245 | 4265 | 4240 | 336 |
| 225 | 20230727 | 145600 | 2172818810 | 4245 | 4260 | 4275 | 4245 | 1444 |
| 226 | 20230727 | 145500 | 2166671960 | 4260 | 4270 | 4270 | 4260 | 1056 |
| 227 | 20230727 | 145400 | 2162172865 | 4270 | 4270 | 4270 | 4270 | 1 |
| 228 | 20230727 | 145300 | 2162168595 | 4245 | 4245 | 4245 | 4245 | 3038 |
| 229 | 20230727 | 145200 | 2149272285 | 4275 | 4260 | 4275 | 4260 | 51 |
| 230 | 20230727 | 145100 | 2149055010 | 4260 | 4250 | 4260 | 4245 | 2324 |
| 231 | 20230727 | 145000 | 2139179280 | 4255 | 4260 | 4260 | 4255 | 4 |
| 232 | 20230727 | 144900 | 2139162250 | 4255 | 4245 | 4260 | 4245 | 4217 |
| 233 | 20230727 | 144800 | 2121238055 | 4240 | 4245 | 4250 | 4240 | 1266 |
| 234 | 20230727 | 144700 | 2115866130 | 4245 | 4245 | 4245 | 4245 | 42 |
| 235 | 20230727 | 144600 | 2115687840 | 4235 | 4240 | 4240 | 4235 | 1721 |
| 236 | 20230727 | 144500 | 2108393510 | 4245 | 4250 | 4250 | 4235 | 2878 |
| 237 | 20230727 | 144400 | 2096190760 | 4250 | 4245 | 4250 | 4245 | 2149 |
| 238 | 20230727 | 144300 | 2087059010 | 4245 | 4250 | 4250 | 4245 | 422 |
| 239 | 20230727 | 144200 | 2085267615 | 4250 | 4240 | 4255 | 4240 | 831 |
| 240 | 20230727 | 144100 | 2081738190 | 4240 | 4260 | 4260 | 4240 | 2284 |
| 241 | 20230727 | 144000 | 2072054010 | 4240 | 4250 | 4250 | 4240 | 4045 |
| 242 | 20230727 | 143900 | 2054879325 | 4260 | 4255 | 4260 | 4255 | 583 |
| 243 | 20230727 | 143800 | 2052398655 | 4265 | 4265 | 4265 | 4265 | 756 |
| 244 | 20230727 | 143700 | 2049174315 | 4265 | 4255 | 4265 | 4255 | 1830 |
| 245 | 20230727 | 143600 | 2041385625 | 4260 | 4260 | 4270 | 4260 | 1887 |
| 246 | 20230727 | 143500 | 2033346995 | 4255 | 4260 | 4280 | 4255 | 884 |
| 247 | 20230727 | 143400 | 2029585130 | 4260 | 4280 | 4280 | 4260 | 1069 |
| 248 | 20230727 | 143300 | 2025031040 | 4280 | 4280 | 4280 | 4280 | 1 |
| 249 | 20230727 | 143200 | 2025026760 | 4280 | 4280 | 4280 | 4280 | 121 |
| 250 | 20230727 | 143100 | 2024508880 | 4280 | 4280 | 4280 | 4280 | 31 |
| 251 | 20230727 | 143000 | 2024376200 | 4285 | 4280 | 4285 | 4280 | 1301 |
| 252 | 20230727 | 142900 | 2018805795 | 4255 | 4265 | 4280 | 4250 | 6013 |
| 253 | 20230727 | 142800 | 1993238660 | 4285 | 4285 | 4285 | 4285 | 776 |
| 254 | 20230727 | 142700 | 1989913500 | 4285 | 4280 | 4285 | 4260 | 6006 |
| 255 | 20230727 | 142600 | 1964307610 | 4285 | 4285 | 4285 | 4285 | 0 |
| 256 | 20230727 | 142500 | 1964307610 | 4285 | 4285 | 4285 | 4285 | 4 |
| 257 | 20230727 | 142400 | 1964290470 | 4285 | 4280 | 4285 | 4280 | 245 |
| 258 | 20230727 | 142300 | 1963241865 | 4280 | 4280 | 4280 | 4280 | 2 |
| 259 | 20230727 | 142200 | 1963233305 | 4280 | 4290 | 4290 | 4280 | 755 |
| 260 | 20230727 | 142100 | 1960001895 | 4295 | 4295 | 4295 | 4295 | 1 |
| 261 | 20230727 | 142000 | 1959997600 | 4295 | 4295 | 4295 | 4295 | 1500 |
| 262 | 20230727 | 141900 | 1953555100 | 4300 | 4280 | 4300 | 4280 | 4023 |
| 263 | 20230727 | 141800 | 1936316640 | 4280 | 4275 | 4280 | 4275 | 341 |
| 264 | 20230727 | 141700 | 1934858860 | 4275 | 4280 | 4280 | 4260 | 161 |
| 265 | 20230727 | 141600 | 1934172885 | 4280 | 4275 | 4280 | 4260 | 1313 |
| 266 | 20230727 | 141500 | 1928573745 | 4275 | 4280 | 4280 | 4265 | 1017 |
| 267 | 20230727 | 141400 | 1924224735 | 4260 | 4280 | 4280 | 4260 | 27 |
| 268 | 20230727 | 141300 | 1924109595 | 4260 | 4265 | 4265 | 4260 | 40 |
| 269 | 20230727 | 141200 | 1923939190 | 4285 | 4285 | 4285 | 4285 | 5 |
| 270 | 20230727 | 141100 | 1923917765 | 4285 | 4275 | 4285 | 4270 | 1132 |
| 271 | 20230727 | 141000 | 1919082720 | 4280 | 4285 | 4285 | 4280 | 333 |
| 272 | 20230727 | 140900 | 1917656415 | 4290 | 4300 | 4300 | 4290 | 1300 |
| 273 | 20230727 | 140800 | 1912079355 | 4300 | 4300 | 4300 | 4300 | 1 |
| 274 | 20230727 | 140700 | 1912075055 | 4290 | 4300 | 4300 | 4290 | 1777 |
| 275 | 20230727 | 140600 | 1904441470 | 4295 | 4290 | 4295 | 4290 | 300 |
| 276 | 20230727 | 140500 | 1903153470 | 4290 | 4300 | 4300 | 4290 | 1092 |
| 277 | 20230727 | 140400 | 1898468480 | 4300 | 4295 | 4305 | 4295 | 127 |
| 278 | 20230727 | 140300 | 1897921885 | 4295 | 4295 | 4295 | 4290 | 312 |
| 279 | 20230727 | 140200 | 1896582905 | 4290 | 4305 | 4305 | 4290 | 101 |
| 280 | 20230727 | 140100 | 1896149600 | 4305 | 4305 | 4305 | 4305 | 1 |
| 281 | 20230727 | 140000 | 1896145295 | 4305 | 4305 | 4305 | 4305 | 300 |
| 282 | 20230727 | 135900 | 1894853795 | 4305 | 4305 | 4305 | 4305 | 749 |
| 283 | 20230727 | 135800 | 1891629350 | 4305 | 4305 | 4310 | 4300 | 406 |
| 284 | 20230727 | 135700 | 1889883505 | 4310 | 4285 | 4310 | 4285 | 40 |
| 285 | 20230727 | 135600 | 1889711560 | 4305 | 4305 | 4305 | 4305 | 1 |
| 286 | 20230727 | 135500 | 1889707255 | 4305 | 4305 | 4305 | 4305 | 1 |
| 287 | 20230727 | 135400 | 1889702950 | 4305 | 4305 | 4305 | 4305 | 2 |
| 288 | 20230727 | 135300 | 1889694340 | 4305 | 4300 | 4305 | 4300 | 2000 |
| 289 | 20230727 | 135200 | 1881084400 | 4300 | 4290 | 4300 | 4290 | 3 |
| 290 | 20230727 | 135100 | 1881071510 | 4290 | 4270 | 4290 | 4270 | 51 |
| 291 | 20230727 | 135000 | 1880853720 | 4270 | 4290 | 4290 | 4270 | 124 |
| 292 | 20230727 | 134900 | 1880324220 | 4285 | 4270 | 4285 | 4270 | 101 |
| 293 | 20230727 | 134800 | 1879892935 | 4270 | 4280 | 4295 | 4270 | 8 |
| 294 | 20230727 | 134700 | 1879858700 | 4280 | 4305 | 4305 | 4280 | 989 |
| 295 | 20230727 | 134600 | 1875625755 | 4280 | 4280 | 4280 | 4280 | 1 |
| 296 | 20230727 | 134500 | 1875621475 | 4305 | 4305 | 4305 | 4305 | 1 |
| 297 | 20230727 | 134400 | 1875617170 | 4305 | 4280 | 4305 | 4280 | 1025 |
| 298 | 20230727 | 134300 | 1871230120 | 4305 | 4285 | 4305 | 4285 | 22 |
| 299 | 20230727 | 134200 | 1871135830 | 4285 | 4295 | 4315 | 4285 | 60 |
| 300 | 20230727 | 134100 | 1870878275 | 4295 | 4330 | 4330 | 4295 | 11 |
| 301 | 20230727 | 134000 | 1870830935 | 4325 | 4325 | 4325 | 4325 | 1000 |
| 302 | 20230727 | 133900 | 1866505935 | 4325 | 4330 | 4330 | 4325 | 85 |
| 303 | 20230727 | 133800 | 1866138195 | 4330 | 4305 | 4330 | 4295 | 4007 |
| 304 | 20230727 | 133700 | 1848862565 | 4300 | 4310 | 4320 | 4300 | 1379 |
| 305 | 20230727 | 133600 | 1842930725 | 4325 | 4325 | 4325 | 4325 | 3 |
| 306 | 20230727 | 133500 | 1842917750 | 4305 | 4325 | 4325 | 4305 | 15 |
| 307 | 20230727 | 133400 | 1842853155 | 4330 | 4315 | 4330 | 4315 | 609 |
| 308 | 20230727 | 133300 | 1840222765 | 4300 | 4315 | 4315 | 4300 | 201 |
| 309 | 20230727 | 133200 | 1839355900 | 4320 | 4315 | 4320 | 4315 | 835 |
| 310 | 20230727 | 133100 | 1835752845 | 4315 | 4315 | 4315 | 4300 | 124 |
| 311 | 20230727 | 133000 | 1835217815 | 4315 | 4290 | 4315 | 4290 | 4 |
| 312 | 20230727 | 132900 | 1835200595 | 4300 | 4325 | 4330 | 4300 | 143 |
| 313 | 20230727 | 132800 | 1834582305 | 4330 | 4320 | 4330 | 4320 | 1542 |
| 314 | 20230727 | 132700 | 1827920245 | 4320 | 4335 | 4335 | 4320 | 852 |
| 315 | 20230727 | 132600 | 1824239455 | 4335 | 4320 | 4335 | 4320 | 484 |
| 316 | 20230727 | 132500 | 1822148545 | 4320 | 4340 | 4340 | 4315 | 197 |
| 317 | 20230727 | 132400 | 1821297880 | 4345 | 4320 | 4345 | 4320 | 3851 |
| 318 | 20230727 | 132300 | 1804583645 | 4340 | 4310 | 4340 | 4310 | 645 |
| 319 | 20230727 | 132200 | 1801799370 | 4315 | 4300 | 4315 | 4300 | 2151 |
| 320 | 20230727 | 132100 | 1792543970 | 4300 | 4295 | 4300 | 4295 | 2202 |
| 321 | 20230727 | 132000 | 1783076320 | 4300 | 4295 | 4300 | 4290 | 4050 |
| 322 | 20230727 | 131900 | 1765665195 | 4295 | 4280 | 4295 | 4280 | 2787 |
| 323 | 20230727 | 131800 | 1753706830 | 4290 | 4280 | 4290 | 4270 | 935 |
| 324 | 20230727 | 131700 | 1749700220 | 4265 | 4265 | 4285 | 4265 | 1634 |
| 325 | 20230727 | 131600 | 1742720665 | 4265 | 4255 | 4265 | 4255 | 1778 |
| 326 | 20230727 | 131500 | 1735144005 | 4235 | 4245 | 4255 | 4230 | 2616 |
| 327 | 20230727 | 131400 | 1724032255 | 4245 | 4240 | 4245 | 4230 | 4402 |
| 328 | 20230727 | 131300 | 1705383540 | 4240 | 4230 | 4240 | 4225 | 1789 |
| 329 | 20230727 | 131200 | 1697806065 | 4245 | 4240 | 4245 | 4235 | 324 |
| 330 | 20230727 | 131100 | 1696433265 | 4240 | 4235 | 4240 | 4235 | 678 |
| 331 | 20230727 | 131000 | 1693558585 | 4235 | 4225 | 4240 | 4220 | 5588 |
| 332 | 20230727 | 130900 | 1669919895 | 4225 | 4225 | 4225 | 4225 | 131 |
| 333 | 20230727 | 130800 | 1669366420 | 4220 | 4220 | 4230 | 4220 | 2378 |
| 334 | 20230727 | 130700 | 1659331250 | 4230 | 4215 | 4230 | 4215 | 1822 |
| 335 | 20230727 | 130600 | 1651637765 | 4215 | 4225 | 4225 | 4200 | 1004 |
| 336 | 20230727 | 130500 | 1647420650 | 4205 | 4225 | 4225 | 4205 | 1084 |
| 337 | 20230727 | 130400 | 1642852950 | 4230 | 4220 | 4230 | 4220 | 712 |
| 338 | 20230727 | 130300 | 1639844735 | 4225 | 4225 | 4225 | 4205 | 1678 |
| 339 | 20230727 | 130200 | 1632756455 | 4210 | 4215 | 4215 | 4210 | 14 |
| 340 | 20230727 | 130100 | 1632697505 | 4230 | 4205 | 4230 | 4205 | 3002 |
| 341 | 20230727 | 130000 | 1620014070 | 4225 | 4205 | 4225 | 4205 | 30 |
| 342 | 20230727 | 125900 | 1619887900 | 4215 | 4200 | 4215 | 4180 | 5001 |
| 343 | 20230727 | 125800 | 1598954970 | 4215 | 4230 | 4230 | 4205 | 3072 |
| 344 | 20230727 | 125700 | 1586024525 | 4200 | 4215 | 4215 | 4200 | 2500 |
| 345 | 20230727 | 125600 | 1575507190 | 4215 | 4230 | 4230 | 4215 | 58 |
| 346 | 20230727 | 125500 | 1575262380 | 4215 | 4210 | 4225 | 4210 | 3511 |
| 347 | 20230727 | 125400 | 1560463805 | 4195 | 4210 | 4220 | 4195 | 3212 |
| 348 | 20230727 | 125300 | 1546941335 | 4210 | 4210 | 4210 | 4210 | 1001 |
| 349 | 20230727 | 125200 | 1542727125 | 4190 | 4210 | 4210 | 4190 | 2500 |
| 350 | 20230727 | 125100 | 1532241255 | 4235 | 4235 | 4235 | 4235 | 0 |
| 351 | 20230727 | 125000 | 1532241255 | 4235 | 4210 | 4235 | 4205 | 1202 |
| 352 | 20230727 | 124900 | 1527181815 | 4235 | 4215 | 4240 | 4200 | 6502 |
| 353 | 20230727 | 124800 | 1499840840 | 4215 | 4225 | 4225 | 4215 | 4834 |
| 354 | 20230727 | 124700 | 1479445550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 355 | 20230727 | 124600 | 1479445550 | 4230 | 4230 | 4240 | 4230 | 205 |
| 356 | 20230727 | 124500 | 1478578380 | 4225 | 4225 | 4225 | 4225 | 40 |
| 357 | 20230727 | 124400 | 1478409380 | 4240 | 4240 | 4240 | 4240 | 5 |
| 358 | 20230727 | 124300 | 1478388180 | 4240 | 4240 | 4240 | 4230 | 1690 |
| 359 | 20230727 | 124200 | 1471235880 | 4240 | 4250 | 4250 | 4240 | 2782 |
| 360 | 20230727 | 124100 | 1459436530 | 4250 | 4250 | 4250 | 4250 | 650 |
| 361 | 20230727 | 124000 | 1456674030 | 4270 | 4265 | 4270 | 4265 | 969 |
| 362 | 20230727 | 123900 | 1452541240 | 4265 | 4250 | 4265 | 4225 | 1270 |
| 363 | 20230727 | 123800 | 1447137955 | 4250 | 4250 | 4250 | 4250 | 82 |
| 364 | 20230727 | 123700 | 1446789455 | 4250 | 4235 | 4250 | 4225 | 1121 |
| 365 | 20230727 | 123600 | 1442042055 | 4235 | 4230 | 4255 | 4230 | 1793 |
| 366 | 20230727 | 123500 | 1434425805 | 4240 | 4240 | 4240 | 4230 | 31 |
| 367 | 20230727 | 123400 | 1434294375 | 4210 | 4225 | 4225 | 4210 | 4200 |
| 368 | 20230727 | 123300 | 1416591815 | 4210 | 4210 | 4210 | 4210 | 1812 |
| 369 | 20230727 | 123200 | 1408963295 | 4210 | 4225 | 4235 | 4210 | 759 |
| 370 | 20230727 | 123100 | 1405751270 | 4225 | 4225 | 4225 | 4225 | 220 |
| 371 | 20230727 | 123000 | 1404821770 | 4225 | 4225 | 4225 | 4225 | 100 |
| 372 | 20230727 | 122900 | 1404399270 | 4205 | 4225 | 4230 | 4200 | 6575 |
| 373 | 20230727 | 122800 | 1376706990 | 4230 | 4240 | 4240 | 4225 | 1085 |
| 374 | 20230727 | 122700 | 1372121785 | 4240 | 4240 | 4240 | 4240 | 2 |
| 375 | 20230727 | 122600 | 1372113305 | 4225 | 4245 | 4245 | 4225 | 1175 |
| 376 | 20230727 | 122500 | 1367146370 | 4245 | 4245 | 4245 | 4245 | 550 |
| 377 | 20230727 | 122400 | 1364811620 | 4245 | 4245 | 4250 | 4245 | 1935 |
| 378 | 20230727 | 122300 | 1356594695 | 4245 | 4220 | 4245 | 4220 | 2661 |
| 379 | 20230727 | 122200 | 1345313025 | 4220 | 4240 | 4245 | 4210 | 1865 |
| 380 | 20230727 | 122100 | 1337404480 | 4240 | 4225 | 4240 | 4225 | 881 |
| 381 | 20230727 | 122000 | 1333672415 | 4225 | 4200 | 4225 | 4200 | 1592 |
| 382 | 20230727 | 121900 | 1326966140 | 4200 | 4220 | 4220 | 4195 | 219 |
| 383 | 20230727 | 121800 | 1326046870 | 4200 | 4200 | 4220 | 4200 | 8730 |
| 384 | 20230727 | 121700 | 1289323860 | 4195 | 4200 | 4205 | 4195 | 306 |
| 385 | 20230727 | 121600 | 1288039350 | 4200 | 4205 | 4205 | 4200 | 912 |
| 386 | 20230727 | 121500 | 1284205685 | 4205 | 4175 | 4205 | 4175 | 1172 |
| 387 | 20230727 | 121400 | 1279309380 | 4170 | 4220 | 4220 | 4165 | 27547 |
| 388 | 20230727 | 121300 | 1163554495 | 4220 | 4235 | 4235 | 4205 | 8503 |
| 389 | 20230727 | 121200 | 1127650680 | 4230 | 4240 | 4245 | 4230 | 3714 |
| 390 | 20230727 | 121100 | 1111928805 | 4240 | 4250 | 4265 | 4240 | 4119 |
| 391 | 20230727 | 121000 | 1094437005 | 4250 | 4255 | 4265 | 4250 | 3122 |
| 392 | 20230727 | 120900 | 1081161235 | 4260 | 4260 | 4265 | 4260 | 72 |
| 393 | 20230727 | 120800 | 1080854215 | 4250 | 4260 | 4260 | 4250 | 2 |
| 394 | 20230727 | 120700 | 1080845705 | 4250 | 4245 | 4250 | 4245 | 10223 |
| 395 | 20230727 | 120600 | 1037399020 | 4245 | 4270 | 4270 | 4245 | 545 |
| 396 | 20230727 | 120500 | 1035082855 | 4280 | 4260 | 4280 | 4250 | 8887 |
| 397 | 20230727 | 120400 | 997264710 | 4260 | 4265 | 4280 | 4260 | 2752 |
| 398 | 20230727 | 120300 | 985527730 | 4270 | 4290 | 4290 | 4265 | 5137 |
| 399 | 20230727 | 120200 | 963596200 | 4295 | 4270 | 4300 | 4270 | 1826 |
| 400 | 20230727 | 120100 | 955760835 | 4270 | 4285 | 4300 | 4270 | 8939 |
| 401 | 20230727 | 120000 | 917569680 | 4290 | 4285 | 4290 | 4285 | 459 |
| 402 | 20230727 | 115900 | 915602855 | 4285 | 4300 | 4300 | 4285 | 844 |
| 403 | 20230727 | 115800 | 911976335 | 4300 | 4305 | 4305 | 4295 | 2753 |
| 404 | 20230727 | 115700 | 900141545 | 4305 | 4325 | 4325 | 4305 | 5285 |
| 405 | 20230727 | 115600 | 877346725 | 4330 | 4330 | 4330 | 4330 | 993 |
| 406 | 20230727 | 115500 | 873047035 | 4350 | 4350 | 4350 | 4350 | 1 |
| 407 | 20230727 | 115400 | 873042685 | 4355 | 4355 | 4355 | 4355 | 0 |
| 408 | 20230727 | 115300 | 873042685 | 4355 | 4345 | 4355 | 4325 | 4332 |
| 409 | 20230727 | 115200 | 854277665 | 4345 | 4345 | 4345 | 4345 | 925 |
| 410 | 20230727 | 115100 | 850258540 | 4365 | 4365 | 4365 | 4365 | 1 |
| 411 | 20230727 | 115000 | 850254175 | 4345 | 4350 | 4355 | 4345 | 409 |
| 412 | 20230727 | 114900 | 848477055 | 4370 | 4355 | 4370 | 4345 | 1001 |
| 413 | 20230727 | 114800 | 844127120 | 4355 | 4355 | 4355 | 4355 | 0 |
| 414 | 20230727 | 114700 | 844127120 | 4355 | 4355 | 4355 | 4350 | 675 |
| 415 | 20230727 | 114600 | 841189660 | 4350 | 4350 | 4350 | 4350 | 9 |
| 416 | 20230727 | 114500 | 841150510 | 4350 | 4365 | 4365 | 4350 | 495 |
| 417 | 20230727 | 114400 | 838993740 | 4365 | 4360 | 4365 | 4355 | 117 |
| 418 | 20230727 | 114300 | 838483120 | 4365 | 4360 | 4365 | 4360 | 602 |
| 419 | 20230727 | 114200 | 835858390 | 4365 | 4365 | 4365 | 4355 | 304 |
| 420 | 20230727 | 114100 | 834534365 | 4365 | 4375 | 4375 | 4365 | 11 |
| 421 | 20230727 | 114000 | 834486250 | 4375 | 4375 | 4375 | 4365 | 17 |
| 422 | 20230727 | 113900 | 834411885 | 4375 | 4370 | 4375 | 4370 | 200 |
| 423 | 20230727 | 113800 | 833537005 | 4370 | 4370 | 4370 | 4370 | 1 |
| 424 | 20230727 | 113700 | 833532635 | 4375 | 4375 | 4375 | 4375 | 0 |
| 425 | 20230727 | 113600 | 833532635 | 4375 | 4375 | 4375 | 4375 | 400 |
| 426 | 20230727 | 113500 | 831782635 | 4375 | 4375 | 4375 | 4375 | 0 |
| 427 | 20230727 | 113400 | 831782635 | 4375 | 4375 | 4375 | 4355 | 727 |
| 428 | 20230727 | 113300 | 828616410 | 4390 | 4375 | 4390 | 4345 | 5001 |
| 429 | 20230727 | 113200 | 806806060 | 4390 | 4390 | 4395 | 4380 | 687 |
| 430 | 20230727 | 113100 | 803794145 | 4395 | 4390 | 4395 | 4390 | 10 |
| 431 | 20230727 | 113000 | 803750240 | 4395 | 4395 | 4395 | 4395 | 4 |
| 432 | 20230727 | 112900 | 803732660 | 4395 | 4385 | 4395 | 4380 | 612 |
| 433 | 20230727 | 112800 | 801043080 | 4380 | 4395 | 4400 | 4375 | 1753 |
| 434 | 20230727 | 112700 | 793348720 | 4395 | 4385 | 4400 | 4380 | 588 |
| 435 | 20230727 | 112600 | 790771700 | 4410 | 4410 | 4410 | 4410 | 1 |
| 436 | 20230727 | 112500 | 790767290 | 4385 | 4425 | 4425 | 4380 | 1096 |
| 437 | 20230727 | 112400 | 785961540 | 4390 | 4395 | 4430 | 4390 | 250 |
| 438 | 20230727 | 112300 | 784856610 | 4395 | 4405 | 4405 | 4395 | 266 |
| 439 | 20230727 | 112200 | 783687145 | 4410 | 4410 | 4410 | 4410 | 1 |
| 440 | 20230727 | 112100 | 783682735 | 4415 | 4430 | 4430 | 4415 | 15 |
| 441 | 20230727 | 112000 | 783616300 | 4435 | 4420 | 4435 | 4415 | 40 |
| 442 | 20230727 | 111900 | 783439315 | 4425 | 4425 | 4425 | 4425 | 1 |
| 443 | 20230727 | 111800 | 783434890 | 4405 | 4405 | 4405 | 4405 | 1173 |
| 444 | 20230727 | 111700 | 778267825 | 4405 | 4405 | 4405 | 4405 | 12 |
| 445 | 20230727 | 111600 | 778214965 | 4405 | 4405 | 4405 | 4375 | 5902 |
| 446 | 20230727 | 111500 | 752280260 | 4405 | 4410 | 4410 | 4405 | 646 |
| 447 | 20230727 | 111400 | 749433810 | 4415 | 4415 | 4415 | 4415 | 1 |
| 448 | 20230727 | 111300 | 749429395 | 4415 | 4430 | 4430 | 4415 | 1284 |
| 449 | 20230727 | 111200 | 743753955 | 4435 | 4435 | 4435 | 4435 | 0 |
| 450 | 20230727 | 111100 | 743753955 | 4435 | 4435 | 4435 | 4435 | 1 |
| 451 | 20230727 | 111000 | 743749520 | 4450 | 4435 | 4450 | 4435 | 308 |
| 452 | 20230727 | 110900 | 742383435 | 4450 | 4450 | 4450 | 4450 | 0 |
| 453 | 20230727 | 110800 | 742383435 | 4450 | 4450 | 4450 | 4450 | 1 |
| 454 | 20230727 | 110700 | 742378985 | 4425 | 4425 | 4425 | 4425 | 376 |
| 455 | 20230727 | 110600 | 740715185 | 4425 | 4455 | 4455 | 4425 | 1213 |
| 456 | 20230727 | 110500 | 735321345 | 4445 | 4445 | 4445 | 4445 | 0 |
| 457 | 20230727 | 110400 | 735321345 | 4445 | 4445 | 4445 | 4445 | 0 |
| 458 | 20230727 | 110300 | 735321345 | 4445 | 4465 | 4470 | 4445 | 2205 |
| 459 | 20230727 | 110200 | 725472390 | 4465 | 4465 | 4465 | 4465 | 0 |
| 460 | 20230727 | 110100 | 725472390 | 4465 | 4465 | 4465 | 4465 | 141 |
| 461 | 20230727 | 110000 | 724842825 | 4465 | 4465 | 4465 | 4465 | 377 |
| 462 | 20230727 | 105900 | 723159520 | 4440 | 4455 | 4455 | 4440 | 1021 |
| 463 | 20230727 | 105800 | 718618080 | 4470 | 4450 | 4470 | 4450 | 974 |
| 464 | 20230727 | 105700 | 714277760 | 4450 | 4470 | 4470 | 4450 | 64 |
| 465 | 20230727 | 105600 | 713991880 | 4470 | 4435 | 4470 | 4435 | 569 |
| 466 | 20230727 | 105500 | 711457750 | 4465 | 4430 | 4465 | 4430 | 10682 |
| 467 | 20230727 | 105400 | 663842040 | 4435 | 4435 | 4435 | 4435 | 0 |
| 468 | 20230727 | 105300 | 663842040 | 4435 | 4460 | 4460 | 4435 | 1669 |
| 469 | 20230727 | 105200 | 656432365 | 4460 | 4460 | 4460 | 4460 | 116 |
| 470 | 20230727 | 105100 | 655915005 | 4435 | 4435 | 4435 | 4435 | 2635 |
| 471 | 20230727 | 105000 | 644228780 | 4425 | 4430 | 4435 | 4425 | 662 |
| 472 | 20230727 | 104900 | 641294460 | 4430 | 4430 | 4430 | 4430 | 112 |
| 473 | 20230727 | 104800 | 640798300 | 4430 | 4455 | 4455 | 4430 | 2137 |
| 474 | 20230727 | 104700 | 631313645 | 4460 | 4460 | 4460 | 4460 | 700 |
| 475 | 20230727 | 104600 | 628191645 | 4455 | 4445 | 4460 | 4445 | 8051 |
| 476 | 20230727 | 104500 | 592334475 | 4450 | 4450 | 4450 | 4450 | 34 |
| 477 | 20230727 | 104400 | 592183175 | 4450 | 4435 | 4450 | 4435 | 4774 |
| 478 | 20230727 | 104300 | 570968040 | 4440 | 4430 | 4440 | 4430 | 14430 |
| 479 | 20230727 | 104200 | 506971305 | 4430 | 4430 | 4430 | 4430 | 723 |
| 480 | 20230727 | 104100 | 503768415 | 4420 | 4420 | 4420 | 4420 | 282 |
| 481 | 20230727 | 104000 | 502521975 | 4420 | 4410 | 4420 | 4410 | 403 |
| 482 | 20230727 | 103900 | 500742215 | 4410 | 4420 | 4420 | 4410 | 26 |
| 483 | 20230727 | 103800 | 500627305 | 4420 | 4410 | 4420 | 4410 | 556 |
| 484 | 20230727 | 103700 | 498175325 | 4405 | 4410 | 4410 | 4405 | 365 |
| 485 | 20230727 | 103600 | 496565680 | 4410 | 4405 | 4410 | 4405 | 325 |
| 486 | 20230727 | 103500 | 495132730 | 4405 | 4400 | 4405 | 4400 | 813 |
| 487 | 20230727 | 103400 | 491553785 | 4400 | 4400 | 4400 | 4400 | 26 |
| 488 | 20230727 | 103300 | 491439385 | 4400 | 4400 | 4400 | 4400 | 30 |
| 489 | 20230727 | 103200 | 491307385 | 4405 | 4400 | 4405 | 4400 | 138 |
| 490 | 20230727 | 103100 | 490699530 | 4395 | 4395 | 4395 | 4395 | 1880 |
| 491 | 20230727 | 103000 | 482436930 | 4390 | 4390 | 4390 | 4390 | 622 |
| 492 | 20230727 | 102900 | 479706350 | 4370 | 4370 | 4370 | 4370 | 0 |
| 493 | 20230727 | 102800 | 479706350 | 4370 | 4370 | 4370 | 4370 | 431 |
| 494 | 20230727 | 102700 | 477822880 | 4390 | 4390 | 4390 | 4390 | 1 |
| 495 | 20230727 | 102600 | 477818490 | 4365 | 4365 | 4365 | 4365 | 0 |
| 496 | 20230727 | 102500 | 477818490 | 4365 | 4360 | 4365 | 4360 | 30 |
| 497 | 20230727 | 102400 | 477687595 | 4355 | 4375 | 4375 | 4355 | 204 |
| 498 | 20230727 | 102300 | 476798405 | 4380 | 4395 | 4395 | 4380 | 953 |
| 499 | 20230727 | 102200 | 472621595 | 4395 | 4395 | 4405 | 4350 | 12593 |
| 500 | 20230727 | 102100 | 417642805 | 4385 | 4385 | 4385 | 4370 | 2761 |
| 501 | 20230727 | 102000 | 405537320 | 4370 | 4370 | 4370 | 4370 | 1 |
| 502 | 20230727 | 101900 | 405532950 | 4385 | 4370 | 4385 | 4370 | 519 |
| 503 | 20230727 | 101800 | 403264905 | 4375 | 4390 | 4390 | 4375 | 2394 |
| 504 | 20230727 | 101700 | 392773210 | 4395 | 4395 | 4395 | 4395 | 0 |
| 505 | 20230727 | 101600 | 392773210 | 4395 | 4395 | 4395 | 4395 | 0 |
| 506 | 20230727 | 101500 | 392773210 | 4395 | 4395 | 4395 | 4395 | 0 |
| 507 | 20230727 | 101400 | 392773210 | 4395 | 4395 | 4395 | 4370 | 131 |
| 508 | 20230727 | 101300 | 392199960 | 4395 | 4380 | 4395 | 4375 | 353 |
| 509 | 20230727 | 101200 | 390655340 | 4395 | 4380 | 4395 | 4380 | 461 |
| 510 | 20230727 | 101100 | 388636145 | 4395 | 4395 | 4395 | 4395 | 22 |
| 511 | 20230727 | 101000 | 388539455 | 4395 | 4395 | 4395 | 4395 | 300 |
| 512 | 20230727 | 100900 | 387220955 | 4395 | 4400 | 4400 | 4395 | 2 |
| 513 | 20230727 | 100800 | 387212160 | 4385 | 4400 | 4400 | 4385 | 955 |
| 514 | 20230727 | 100700 | 383022975 | 4405 | 4400 | 4405 | 4400 | 51 |
| 515 | 20230727 | 100600 | 382798565 | 4405 | 4405 | 4405 | 4405 | 1 |
| 516 | 20230727 | 100500 | 382794160 | 4425 | 4425 | 4425 | 4405 | 186 |
| 517 | 20230727 | 100400 | 381974295 | 4410 | 4425 | 4430 | 4410 | 694 |
| 518 | 20230727 | 100300 | 378909015 | 4410 | 4410 | 4410 | 4410 | 352 |
| 519 | 20230727 | 100200 | 377356695 | 4410 | 4400 | 4410 | 4400 | 1055 |
| 520 | 20230727 | 100100 | 372711585 | 4400 | 4400 | 4400 | 4400 | 53 |
| 521 | 20230727 | 100000 | 372478385 | 4395 | 4400 | 4400 | 4395 | 568 |
| 522 | 20230727 | 095900 | 369981925 | 4400 | 4385 | 4400 | 4380 | 1627 |
| 523 | 20230727 | 095800 | 362835500 | 4385 | 4385 | 4385 | 4385 | 51 |
| 524 | 20230727 | 095700 | 362611865 | 4385 | 4385 | 4385 | 4385 | 2 |
| 525 | 20230727 | 095600 | 362603095 | 4365 | 4375 | 4375 | 4365 | 190 |
| 526 | 20230727 | 095500 | 361772625 | 4380 | 4380 | 4380 | 4380 | 179 |
| 527 | 20230727 | 095400 | 360988605 | 4380 | 4380 | 4380 | 4380 | 1 |
| 528 | 20230727 | 095300 | 360984225 | 4365 | 4375 | 4375 | 4365 | 293 |
| 529 | 20230727 | 095200 | 359705270 | 4380 | 4380 | 4380 | 4380 | 1 |
| 530 | 20230727 | 095100 | 359700890 | 4360 | 4360 | 4360 | 4360 | 37 |
| 531 | 20230727 | 095000 | 359539570 | 4360 | 4385 | 4385 | 4360 | 1413 |
| 532 | 20230727 | 094900 | 353354165 | 4385 | 4385 | 4385 | 4385 | 7 |
| 533 | 20230727 | 094800 | 353323470 | 4360 | 4370 | 4390 | 4350 | 1442 |
| 534 | 20230727 | 094700 | 347039100 | 4390 | 4390 | 4390 | 4390 | 0 |
| 535 | 20230727 | 094600 | 347039100 | 4390 | 4390 | 4390 | 4390 | 202 |
| 536 | 20230727 | 094500 | 346152320 | 4380 | 4380 | 4380 | 4380 | 92 |
| 537 | 20230727 | 094400 | 345749360 | 4380 | 4380 | 4380 | 4380 | 94 |
| 538 | 20230727 | 094300 | 345337640 | 4380 | 4365 | 4380 | 4365 | 1299 |
| 539 | 20230727 | 094200 | 339658005 | 4365 | 4370 | 4375 | 4365 | 986 |
| 540 | 20230727 | 094100 | 335353105 | 4370 | 4365 | 4370 | 4365 | 201 |
| 541 | 20230727 | 094000 | 334474990 | 4380 | 4355 | 4380 | 4355 | 1725 |
| 542 | 20230727 | 093900 | 326962590 | 4360 | 4385 | 4385 | 4360 | 7207 |
| 543 | 20230727 | 093800 | 295481205 | 4385 | 4380 | 4385 | 4380 | 334 |
| 544 | 20230727 | 093700 | 294016865 | 4385 | 4385 | 4385 | 4385 | 7 |
| 545 | 20230727 | 093600 | 293986170 | 4365 | 4365 | 4385 | 4365 | 2198 |
| 546 | 20230727 | 093500 | 284391840 | 4365 | 4365 | 4370 | 4365 | 1316 |
| 547 | 20230727 | 093400 | 278641285 | 4370 | 4385 | 4385 | 4370 | 138 |
| 548 | 20230727 | 093300 | 278038035 | 4375 | 4380 | 4390 | 4375 | 404 |
| 549 | 20230727 | 093200 | 276267395 | 4385 | 4385 | 4385 | 4385 | 10 |
| 550 | 20230727 | 093100 | 276223545 | 4385 | 4385 | 4385 | 4380 | 303 |
| 551 | 20230727 | 093000 | 274896390 | 4380 | 4380 | 4380 | 4360 | 1897 |
| 552 | 20230727 | 092900 | 266600560 | 4380 | 4380 | 4380 | 4380 | 31 |
| 553 | 20230727 | 092800 | 266464780 | 4380 | 4375 | 4380 | 4370 | 157 |
| 554 | 20230727 | 092700 | 265777680 | 4365 | 4360 | 4380 | 4360 | 313 |
| 555 | 20230727 | 092600 | 264408450 | 4380 | 4380 | 4380 | 4380 | 280 |
| 556 | 20230727 | 092500 | 263182050 | 4380 | 4360 | 4380 | 4360 | 151 |
| 557 | 20230727 | 092400 | 262523670 | 4380 | 4360 | 4380 | 4360 | 295 |
| 558 | 20230727 | 092300 | 261237450 | 4385 | 4350 | 4385 | 4350 | 485 |
| 559 | 20230727 | 092200 | 259127245 | 4385 | 4375 | 4385 | 4350 | 10368 |
| 560 | 20230727 | 092100 | 213874305 | 4375 | 4355 | 4375 | 4355 | 1292 |
| 561 | 20230727 | 092000 | 208233030 | 4360 | 4370 | 4375 | 4360 | 585 |
| 562 | 20230727 | 091900 | 205677575 | 4370 | 4350 | 4370 | 4335 | 4598 |
| 563 | 20230727 | 091800 | 185665540 | 4365 | 4340 | 4370 | 4340 | 852 |
| 564 | 20230727 | 091700 | 181962195 | 4370 | 4365 | 4370 | 4350 | 4487 |
| 565 | 20230727 | 091600 | 162378180 | 4340 | 4355 | 4365 | 4340 | 2557 |
| 566 | 20230727 | 091500 | 151253110 | 4350 | 4350 | 4355 | 4350 | 1206 |
| 567 | 20230727 | 091400 | 146006010 | 4350 | 4325 | 4350 | 4325 | 5970 |
| 568 | 20230727 | 091300 | 120134535 | 4325 | 4320 | 4325 | 4320 | 383 |
| 569 | 20230727 | 091200 | 118478065 | 4305 | 4295 | 4325 | 4295 | 10536 |
| 570 | 20230727 | 091100 | 73157075 | 4300 | 4295 | 4300 | 4295 | 1981 |
| 571 | 20230727 | 091000 | 64640275 | 4300 | 4275 | 4305 | 4265 | 1478 |
| 572 | 20230727 | 090900 | 58299295 | 4275 | 4285 | 4285 | 4265 | 219 |
| 573 | 20230727 | 090800 | 57364860 | 4285 | 4295 | 4295 | 4275 | 2765 |
| 574 | 20230727 | 090700 | 45512000 | 4295 | 4320 | 4345 | 4295 | 3132 |
| 575 | 20230727 | 090600 | 32016790 | 4345 | 4320 | 4345 | 4320 | 335 |
| 576 | 20230727 | 090500 | 30569340 | 4345 | 4345 | 4345 | 4345 | 105 |
| 577 | 20230727 | 090400 | 30113115 | 4345 | 4340 | 4345 | 4320 | 767 |
| 578 | 20230727 | 090300 | 26786650 | 4325 | 4340 | 4345 | 4325 | 587 |
| 579 | 20230727 | 090200 | 24240385 | 4340 | 4330 | 4340 | 4320 | 610 |
| 580 | 20230727 | 090100 | 21599125 | 4330 | 4315 | 4330 | 4290 | 1340 |
| 581 | 20230727 | 090000 | 15831395 | 4295 | 4315 | 4315 | 4295 | 3672 |