30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 44680 |
| 3 | 20230727 | 190300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 4 | 20230727 | 190200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 5 | 20230727 | 190100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 6 | 20230727 | 190000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 7 | 20230727 | 185900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 8 | 20230727 | 185800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 9 | 20230727 | 185700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 10 | 20230727 | 185600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 11 | 20230727 | 185500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 12 | 20230727 | 185400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 13 | 20230727 | 185300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 14 | 20230727 | 185200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 15 | 20230727 | 185100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 16 | 20230727 | 185000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 17 | 20230727 | 184900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 18 | 20230727 | 184800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 19 | 20230727 | 184700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 20 | 20230727 | 184600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 21 | 20230727 | 184500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 22 | 20230727 | 184400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 23 | 20230727 | 184300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 24 | 20230727 | 184200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 25 | 20230727 | 184100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 26 | 20230727 | 184000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 27 | 20230727 | 183900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 28 | 20230727 | 183800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 29 | 20230727 | 183700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 30 | 20230727 | 183600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 31 | 20230727 | 183500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 32 | 20230727 | 183400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 44680 |
| 33 | 20230727 | 183300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 34 | 20230727 | 183200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 35 | 20230727 | 183100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 36 | 20230727 | 183000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 37 | 20230727 | 182900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 38 | 20230727 | 182800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 39 | 20230727 | 182700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 40 | 20230727 | 182600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 41 | 20230727 | 182500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 42 | 20230727 | 182400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 43 | 20230727 | 182300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 44 | 20230727 | 182200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 45 | 20230727 | 182100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 46 | 20230727 | 182000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 47 | 20230727 | 181900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 48 | 20230727 | 181800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 49 | 20230727 | 181700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 50 | 20230727 | 181600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 51 | 20230727 | 181500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 52 | 20230727 | 181400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 53 | 20230727 | 181300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 54 | 20230727 | 181200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 55 | 20230727 | 181100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 56 | 20230727 | 181000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 57 | 20230727 | 180900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 58 | 20230727 | 180800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 59 | 20230727 | 180700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 60 | 20230727 | 180600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 61 | 20230727 | 180500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 62 | 20230727 | 180400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 44680 |
| 63 | 20230727 | 180300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 64 | 20230727 | 180200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 65 | 20230727 | 180100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 66 | 20230727 | 180000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 67 | 20230727 | 175900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 68 | 20230727 | 175800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 69 | 20230727 | 175700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 70 | 20230727 | 175600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 71 | 20230727 | 175500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 72 | 20230727 | 175400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 73 | 20230727 | 175300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 74 | 20230727 | 175200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 75 | 20230727 | 175100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 76 | 20230727 | 175000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 77 | 20230727 | 174900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 78 | 20230727 | 174800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 79 | 20230727 | 174700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 80 | 20230727 | 174600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 81 | 20230727 | 174500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 82 | 20230727 | 174400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 83 | 20230727 | 174300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 84 | 20230727 | 174200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 85 | 20230727 | 174100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 86 | 20230727 | 174000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 87 | 20230727 | 173900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 88 | 20230727 | 173800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 89 | 20230727 | 173700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 90 | 20230727 | 173600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 91 | 20230727 | 173500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 92 | 20230727 | 173400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 44680 |
| 93 | 20230727 | 173300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 94 | 20230727 | 173200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 95 | 20230727 | 173100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 96 | 20230727 | 173000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 97 | 20230727 | 172900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 98 | 20230727 | 172800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 99 | 20230727 | 172700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 100 | 20230727 | 172600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 101 | 20230727 | 172500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 102 | 20230727 | 172400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 103 | 20230727 | 172300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 104 | 20230727 | 172200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 105 | 20230727 | 172100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 106 | 20230727 | 172000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 107 | 20230727 | 171900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 108 | 20230727 | 171800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 109 | 20230727 | 171700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 110 | 20230727 | 171600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 111 | 20230727 | 171500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 112 | 20230727 | 171400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 113 | 20230727 | 171300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 114 | 20230727 | 171200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 115 | 20230727 | 171100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 116 | 20230727 | 171000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 117 | 20230727 | 170900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 118 | 20230727 | 170800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 119 | 20230727 | 170700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 120 | 20230727 | 170600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 121 | 20230727 | 170500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 122 | 20230727 | 170400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 44680 |
| 123 | 20230727 | 170300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 124 | 20230727 | 170200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 125 | 20230727 | 170100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 126 | 20230727 | 170000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 127 | 20230727 | 165900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 128 | 20230727 | 165800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 129 | 20230727 | 165700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 130 | 20230727 | 165600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 131 | 20230727 | 165500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 132 | 20230727 | 165400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 133 | 20230727 | 165300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 134 | 20230727 | 165200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 135 | 20230727 | 165100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 136 | 20230727 | 165000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 137 | 20230727 | 164900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 138 | 20230727 | 164800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 139 | 20230727 | 164700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 140 | 20230727 | 164600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 141 | 20230727 | 164500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 142 | 20230727 | 164400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 143 | 20230727 | 164300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 144 | 20230727 | 164200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 145 | 20230727 | 164100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 146 | 20230727 | 164000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 147 | 20230727 | 163900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 148 | 20230727 | 163800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 149 | 20230727 | 163700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 150 | 20230727 | 163600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 151 | 20230727 | 163500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 152 | 20230727 | 163400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 44680 |
| 153 | 20230727 | 163300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 154 | 20230727 | 163200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 155 | 20230727 | 163100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 156 | 20230727 | 163000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 157 | 20230727 | 162900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 158 | 20230727 | 162800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 159 | 20230727 | 162700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 160 | 20230727 | 162600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 161 | 20230727 | 162500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 162 | 20230727 | 162400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 163 | 20230727 | 162300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 164 | 20230727 | 162200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 165 | 20230727 | 162100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 166 | 20230727 | 162000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 167 | 20230727 | 161900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 168 | 20230727 | 161800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 169 | 20230727 | 161700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 170 | 20230727 | 161600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 171 | 20230727 | 161500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 172 | 20230727 | 161400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 173 | 20230727 | 161300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 174 | 20230727 | 161200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 175 | 20230727 | 161100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 176 | 20230727 | 161000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 177 | 20230727 | 160900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 178 | 20230727 | 160800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 179 | 20230727 | 160700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 180 | 20230727 | 160600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 181 | 20230727 | 160500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 182 | 20230727 | 160400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 44680 |
| 183 | 20230727 | 160300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 184 | 20230727 | 160200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 185 | 20230727 | 160100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 186 | 20230727 | 160000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 187 | 20230727 | 155900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 188 | 20230727 | 155800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 189 | 20230727 | 155700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 190 | 20230727 | 155600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 191 | 20230727 | 155500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 192 | 20230727 | 155400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 193 | 20230727 | 155300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 194 | 20230727 | 155200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 195 | 20230727 | 155100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 196 | 20230727 | 155000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 197 | 20230727 | 154900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 198 | 20230727 | 154800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 199 | 20230727 | 154700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 200 | 20230727 | 154600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 201 | 20230727 | 154500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 202 | 20230727 | 154400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 203 | 20230727 | 154300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 204 | 20230727 | 154200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 205 | 20230727 | 154100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 206 | 20230727 | 154000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 207 | 20230727 | 153900 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 208 | 20230727 | 153800 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 209 | 20230727 | 153700 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 210 | 20230727 | 153600 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 211 | 20230727 | 153500 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 212 | 20230727 | 153400 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 44680 |
| 213 | 20230727 | 153300 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 214 | 20230727 | 153200 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 215 | 20230727 | 153100 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 216 | 20230727 | 153000 | 6041352020 | 3275 | 3275 | 3275 | 3275 | 44680 |
| 217 | 20230727 | 152900 | 5895025020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 218 | 20230727 | 152800 | 5895025020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 219 | 20230727 | 152700 | 5895025020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 220 | 20230727 | 152600 | 5895025020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 221 | 20230727 | 152500 | 5895025020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 222 | 20230727 | 152400 | 5895025020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 223 | 20230727 | 152300 | 5895025020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 224 | 20230727 | 152200 | 5895025020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 225 | 20230727 | 152100 | 5895025020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 226 | 20230727 | 152000 | 5895025020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 227 | 20230727 | 151900 | 5895025020 | 3295 | 3310 | 3310 | 3295 | 7555 |
| 228 | 20230727 | 151800 | 5870115145 | 3310 | 3300 | 3310 | 3295 | 11119 |
| 229 | 20230727 | 151700 | 5833415050 | 3305 | 3300 | 3305 | 3300 | 2942 |
| 230 | 20230727 | 151600 | 5823695810 | 3300 | 3300 | 3310 | 3300 | 7832 |
| 231 | 20230727 | 151500 | 5797833610 | 3300 | 3300 | 3310 | 3300 | 7179 |
| 232 | 20230727 | 151400 | 5774137445 | 3300 | 3305 | 3305 | 3300 | 4746 |
| 233 | 20230727 | 151300 | 5758459260 | 3305 | 3325 | 3325 | 3305 | 5402 |
| 234 | 20230727 | 151200 | 5740562090 | 3325 | 3325 | 3325 | 3320 | 14259 |
| 235 | 20230727 | 151100 | 5693181035 | 3325 | 3330 | 3335 | 3325 | 6645 |
| 236 | 20230727 | 151000 | 5671081785 | 3330 | 3330 | 3330 | 3325 | 4058 |
| 237 | 20230727 | 150900 | 5657578520 | 3330 | 3325 | 3330 | 3325 | 1026 |
| 238 | 20230727 | 150800 | 5654163710 | 3330 | 3325 | 3330 | 3325 | 1092 |
| 239 | 20230727 | 150700 | 5650531805 | 3325 | 3325 | 3330 | 3325 | 1582 |
| 240 | 20230727 | 150600 | 5645270155 | 3325 | 3330 | 3335 | 3325 | 5276 |
| 241 | 20230727 | 150500 | 5627711930 | 3330 | 3335 | 3335 | 3330 | 4260 |
| 242 | 20230727 | 150400 | 5613508700 | 3340 | 3350 | 3350 | 3340 | 611 |
| 243 | 20230727 | 150300 | 5611466905 | 3340 | 3345 | 3355 | 3335 | 2249 |
| 244 | 20230727 | 150200 | 5603935480 | 3350 | 3345 | 3350 | 3345 | 2049 |
| 245 | 20230727 | 150100 | 5597071740 | 3345 | 3345 | 3350 | 3345 | 1450 |
| 246 | 20230727 | 150000 | 5592220620 | 3345 | 3340 | 3345 | 3340 | 781 |
| 247 | 20230727 | 145900 | 5589608180 | 3340 | 3325 | 3340 | 3325 | 1918 |
| 248 | 20230727 | 145800 | 5583205285 | 3325 | 3335 | 3335 | 3315 | 4592 |
| 249 | 20230727 | 145700 | 5567917575 | 3340 | 3330 | 3340 | 3330 | 2100 |
| 250 | 20230727 | 145600 | 5560906055 | 3340 | 3325 | 3340 | 3320 | 2117 |
| 251 | 20230727 | 145500 | 5553850540 | 3330 | 3325 | 3330 | 3325 | 537 |
| 252 | 20230727 | 145400 | 5552064905 | 3325 | 3325 | 3330 | 3325 | 1935 |
| 253 | 20230727 | 145300 | 5545629530 | 3325 | 3325 | 3330 | 3325 | 1562 |
| 254 | 20230727 | 145200 | 5540433285 | 3325 | 3330 | 3345 | 3325 | 1020 |
| 255 | 20230727 | 145100 | 5537040330 | 3330 | 3340 | 3345 | 3330 | 8594 |
| 256 | 20230727 | 145000 | 5508342370 | 3340 | 3340 | 3345 | 3340 | 2084 |
| 257 | 20230727 | 144900 | 5501381205 | 3345 | 3345 | 3345 | 3345 | 603 |
| 258 | 20230727 | 144800 | 5499364170 | 3345 | 3350 | 3350 | 3340 | 769 |
| 259 | 20230727 | 144700 | 5496795520 | 3350 | 3355 | 3355 | 3340 | 394 |
| 260 | 20230727 | 144600 | 5495476045 | 3355 | 3335 | 3355 | 3335 | 1083 |
| 261 | 20230727 | 144500 | 5491860160 | 3360 | 3345 | 3360 | 3330 | 3473 |
| 262 | 20230727 | 144400 | 5480234955 | 3345 | 3335 | 3345 | 3325 | 2451 |
| 263 | 20230727 | 144300 | 5472057415 | 3335 | 3335 | 3335 | 3325 | 946 |
| 264 | 20230727 | 144200 | 5468907725 | 3335 | 3330 | 3340 | 3330 | 422 |
| 265 | 20230727 | 144100 | 5467502375 | 3325 | 3330 | 3340 | 3325 | 2024 |
| 266 | 20230727 | 144000 | 5460762855 | 3335 | 3350 | 3350 | 3335 | 3871 |
| 267 | 20230727 | 143900 | 5447835245 | 3350 | 3355 | 3355 | 3350 | 581 |
| 268 | 20230727 | 143800 | 5445888425 | 3355 | 3340 | 3355 | 3340 | 2071 |
| 269 | 20230727 | 143700 | 5438955250 | 3345 | 3345 | 3345 | 3340 | 1158 |
| 270 | 20230727 | 143600 | 5435081745 | 3345 | 3345 | 3350 | 3345 | 657 |
| 271 | 20230727 | 143500 | 5432884055 | 3340 | 3350 | 3350 | 3340 | 1656 |
| 272 | 20230727 | 143400 | 5427336495 | 3345 | 3345 | 3350 | 3340 | 11301 |
| 273 | 20230727 | 143300 | 5389538855 | 3345 | 3345 | 3345 | 3345 | 170 |
| 274 | 20230727 | 143200 | 5388970205 | 3345 | 3335 | 3345 | 3330 | 3117 |
| 275 | 20230727 | 143100 | 5378584200 | 3335 | 3340 | 3340 | 3335 | 707 |
| 276 | 20230727 | 143000 | 5376225055 | 3340 | 3340 | 3345 | 3340 | 880 |
| 277 | 20230727 | 142900 | 5373285830 | 3340 | 3335 | 3345 | 3335 | 2604 |
| 278 | 20230727 | 142800 | 5364593395 | 3340 | 3335 | 3340 | 3335 | 155 |
| 279 | 20230727 | 142700 | 5364076450 | 3335 | 3345 | 3345 | 3330 | 1651 |
| 280 | 20230727 | 142600 | 5358568640 | 3345 | 3345 | 3345 | 3340 | 372 |
| 281 | 20230727 | 142500 | 5357325620 | 3345 | 3340 | 3345 | 3340 | 233 |
| 282 | 20230727 | 142400 | 5356547340 | 3340 | 3325 | 3345 | 3325 | 3115 |
| 283 | 20230727 | 142300 | 5346144795 | 3335 | 3335 | 3335 | 3325 | 1943 |
| 284 | 20230727 | 142200 | 5339682320 | 3330 | 3335 | 3335 | 3330 | 320 |
| 285 | 20230727 | 142100 | 5338616620 | 3335 | 3325 | 3335 | 3305 | 3856 |
| 286 | 20230727 | 142000 | 5325805335 | 3325 | 3305 | 3325 | 3305 | 106 |
| 287 | 20230727 | 141900 | 5325453465 | 3325 | 3310 | 3330 | 3300 | 15600 |
| 288 | 20230727 | 141800 | 5273618495 | 3310 | 3315 | 3315 | 3310 | 2 |
| 289 | 20230727 | 141700 | 5273611870 | 3315 | 3300 | 3315 | 3300 | 821 |
| 290 | 20230727 | 141600 | 5270902255 | 3315 | 3300 | 3315 | 3300 | 743 |
| 291 | 20230727 | 141500 | 5268442400 | 3300 | 3300 | 3320 | 3300 | 1824 |
| 292 | 20230727 | 141400 | 5262416510 | 3305 | 3300 | 3305 | 3300 | 5644 |
| 293 | 20230727 | 141300 | 5243788760 | 3305 | 3300 | 3305 | 3300 | 4267 |
| 294 | 20230727 | 141200 | 5229700560 | 3300 | 3300 | 3300 | 3295 | 1141 |
| 295 | 20230727 | 141100 | 5225937010 | 3295 | 3310 | 3310 | 3295 | 8397 |
| 296 | 20230727 | 141000 | 5198222965 | 3305 | 3310 | 3315 | 3305 | 1329 |
| 297 | 20230727 | 140900 | 5193825665 | 3310 | 3310 | 3315 | 3305 | 253 |
| 298 | 20230727 | 140800 | 5192988885 | 3305 | 3305 | 3305 | 3305 | 2818 |
| 299 | 20230727 | 140700 | 5183675395 | 3305 | 3320 | 3320 | 3305 | 54 |
| 300 | 20230727 | 140600 | 5183496650 | 3305 | 3315 | 3320 | 3305 | 1583 |
| 301 | 20230727 | 140500 | 5178260340 | 3315 | 3320 | 3320 | 3315 | 394 |
| 302 | 20230727 | 140400 | 5176954225 | 3310 | 3320 | 3320 | 3310 | 1307 |
| 303 | 20230727 | 140300 | 5172621005 | 3315 | 3315 | 3315 | 3315 | 956 |
| 304 | 20230727 | 140200 | 5169451865 | 3300 | 3300 | 3300 | 3300 | 3766 |
| 305 | 20230727 | 140100 | 5157024065 | 3300 | 3310 | 3310 | 3300 | 2252 |
| 306 | 20230727 | 140000 | 5149587320 | 3315 | 3310 | 3320 | 3300 | 1224 |
| 307 | 20230727 | 135900 | 5145537890 | 3320 | 3310 | 3320 | 3310 | 2 |
| 308 | 20230727 | 135800 | 5145531260 | 3310 | 3310 | 3310 | 3300 | 4067 |
| 309 | 20230727 | 135700 | 5132069510 | 3310 | 3305 | 3310 | 3305 | 1208 |
| 310 | 20230727 | 135600 | 5128072845 | 3310 | 3320 | 3320 | 3310 | 2919 |
| 311 | 20230727 | 135500 | 5118404075 | 3325 | 3315 | 3325 | 3310 | 1612 |
| 312 | 20230727 | 135400 | 5113054635 | 3310 | 3315 | 3315 | 3310 | 573 |
| 313 | 20230727 | 135300 | 5111157450 | 3325 | 3315 | 3325 | 3315 | 12 |
| 314 | 20230727 | 135200 | 5111117560 | 3310 | 3305 | 3310 | 3305 | 6019 |
| 315 | 20230727 | 135100 | 5091196980 | 3305 | 3310 | 3310 | 3295 | 18641 |
| 316 | 20230727 | 135000 | 5029682810 | 3310 | 3305 | 3310 | 3305 | 5053 |
| 317 | 20230727 | 134900 | 5012982180 | 3305 | 3315 | 3315 | 3305 | 4380 |
| 318 | 20230727 | 134800 | 4998471890 | 3315 | 3320 | 3320 | 3315 | 111 |
| 319 | 20230727 | 134700 | 4998103870 | 3315 | 3330 | 3330 | 3315 | 4545 |
| 320 | 20230727 | 134600 | 4982996635 | 3325 | 3325 | 3325 | 3320 | 503 |
| 321 | 20230727 | 134500 | 4981324170 | 3320 | 3325 | 3325 | 3320 | 201 |
| 322 | 20230727 | 134400 | 4980655850 | 3320 | 3320 | 3320 | 3315 | 2013 |
| 323 | 20230727 | 134300 | 4973972740 | 3320 | 3315 | 3320 | 3315 | 1324 |
| 324 | 20230727 | 134200 | 4969578875 | 3315 | 3315 | 3315 | 3315 | 113 |
| 325 | 20230727 | 134100 | 4969204280 | 3315 | 3320 | 3320 | 3315 | 132 |
| 326 | 20230727 | 134000 | 4968766045 | 3320 | 3320 | 3320 | 3320 | 1 |
| 327 | 20230727 | 133900 | 4968762725 | 3315 | 3315 | 3320 | 3315 | 45 |
| 328 | 20230727 | 133800 | 4968613535 | 3315 | 3315 | 3320 | 3315 | 250 |
| 329 | 20230727 | 133700 | 4967784780 | 3310 | 3315 | 3315 | 3310 | 3338 |
| 330 | 20230727 | 133600 | 4956731550 | 3310 | 3315 | 3315 | 3310 | 609 |
| 331 | 20230727 | 133500 | 4954715705 | 3315 | 3315 | 3315 | 3310 | 1222 |
| 332 | 20230727 | 133400 | 4950670050 | 3320 | 3320 | 3320 | 3320 | 334 |
| 333 | 20230727 | 133300 | 4949561170 | 3325 | 3320 | 3325 | 3315 | 386 |
| 334 | 20230727 | 133200 | 4948279885 | 3310 | 3325 | 3325 | 3310 | 1518 |
| 335 | 20230727 | 133100 | 4943250770 | 3325 | 3325 | 3325 | 3325 | 205 |
| 336 | 20230727 | 133000 | 4942569145 | 3320 | 3325 | 3325 | 3320 | 157 |
| 337 | 20230727 | 132900 | 4942047715 | 3325 | 3325 | 3330 | 3315 | 283 |
| 338 | 20230727 | 132800 | 4941108035 | 3330 | 3325 | 3330 | 3325 | 2 |
| 339 | 20230727 | 132700 | 4941101380 | 3315 | 3325 | 3330 | 3315 | 204 |
| 340 | 20230727 | 132600 | 4940425075 | 3310 | 3325 | 3325 | 3310 | 238 |
| 341 | 20230727 | 132500 | 4939633760 | 3325 | 3310 | 3330 | 3310 | 290 |
| 342 | 20230727 | 132400 | 4938672280 | 3310 | 3320 | 3320 | 3305 | 544 |
| 343 | 20230727 | 132300 | 4936873460 | 3320 | 3305 | 3320 | 3305 | 6 |
| 344 | 20230727 | 132200 | 4936853615 | 3325 | 3325 | 3325 | 3325 | 0 |
| 345 | 20230727 | 132100 | 4936853615 | 3325 | 3320 | 3325 | 3320 | 15 |
| 346 | 20230727 | 132000 | 4936803775 | 3325 | 3325 | 3325 | 3325 | 34 |
| 347 | 20230727 | 131900 | 4936690725 | 3330 | 3325 | 3330 | 3300 | 10854 |
| 348 | 20230727 | 131800 | 4900820410 | 3325 | 3330 | 3335 | 3305 | 905 |
| 349 | 20230727 | 131700 | 4897812430 | 3310 | 3310 | 3335 | 3305 | 2848 |
| 350 | 20230727 | 131600 | 4888367610 | 3305 | 3310 | 3310 | 3300 | 4339 |
| 351 | 20230727 | 131500 | 4874029615 | 3310 | 3335 | 3335 | 3310 | 862 |
| 352 | 20230727 | 131400 | 4871170475 | 3315 | 3315 | 3335 | 3315 | 468 |
| 353 | 20230727 | 131300 | 4869616390 | 3330 | 3335 | 3340 | 3315 | 374 |
| 354 | 20230727 | 131200 | 4868369505 | 3340 | 3320 | 3355 | 3315 | 1780 |
| 355 | 20230727 | 131100 | 4862459270 | 3305 | 3315 | 3320 | 3305 | 2661 |
| 356 | 20230727 | 131000 | 4853631300 | 3310 | 3305 | 3310 | 3305 | 71 |
| 357 | 20230727 | 130900 | 4853396540 | 3310 | 3315 | 3315 | 3310 | 21 |
| 358 | 20230727 | 130800 | 4853327000 | 3320 | 3310 | 3320 | 3305 | 3088 |
| 359 | 20230727 | 130700 | 4843105680 | 3310 | 3310 | 3315 | 3305 | 876 |
| 360 | 20230727 | 130600 | 4840203780 | 3310 | 3315 | 3340 | 3310 | 1610 |
| 361 | 20230727 | 130500 | 4834872390 | 3310 | 3310 | 3315 | 3310 | 986 |
| 362 | 20230727 | 130400 | 4831606670 | 3310 | 3310 | 3310 | 3305 | 1638 |
| 363 | 20230727 | 130300 | 4826190460 | 3305 | 3315 | 3315 | 3305 | 3098 |
| 364 | 20230727 | 130200 | 4815937060 | 3320 | 3335 | 3335 | 3320 | 3515 |
| 365 | 20230727 | 130100 | 4804254030 | 3340 | 3340 | 3340 | 3340 | 441 |
| 366 | 20230727 | 130000 | 4802781090 | 3340 | 3345 | 3350 | 3340 | 387 |
| 367 | 20230727 | 125900 | 4801486730 | 3345 | 3350 | 3350 | 3345 | 941 |
| 368 | 20230727 | 125800 | 4798338765 | 3350 | 3350 | 3350 | 3350 | 11 |
| 369 | 20230727 | 125700 | 4798301915 | 3360 | 3360 | 3360 | 3360 | 44 |
| 370 | 20230727 | 125600 | 4798154075 | 3360 | 3345 | 3365 | 3345 | 196 |
| 371 | 20230727 | 125500 | 4797496745 | 3330 | 3325 | 3340 | 3320 | 3103 |
| 372 | 20230727 | 125400 | 4787172665 | 3330 | 3325 | 3330 | 3325 | 1641 |
| 373 | 20230727 | 125300 | 4781708390 | 3320 | 3315 | 3320 | 3315 | 1237 |
| 374 | 20230727 | 125200 | 4777607730 | 3320 | 3330 | 3330 | 3320 | 3195 |
| 375 | 20230727 | 125100 | 4766998580 | 3325 | 3325 | 3325 | 3325 | 580 |
| 376 | 20230727 | 125000 | 4765070080 | 3325 | 3325 | 3330 | 3325 | 280 |
| 377 | 20230727 | 124900 | 4764139075 | 3325 | 3325 | 3330 | 3320 | 249 |
| 378 | 20230727 | 124800 | 4763311160 | 3325 | 3330 | 3330 | 3325 | 1876 |
| 379 | 20230727 | 124700 | 4757073450 | 3330 | 3325 | 3330 | 3325 | 308 |
| 380 | 20230727 | 124600 | 4756048350 | 3330 | 3330 | 3330 | 3330 | 120 |
| 381 | 20230727 | 124500 | 4755648750 | 3320 | 3325 | 3325 | 3320 | 1045 |
| 382 | 20230727 | 124400 | 4752174985 | 3330 | 3330 | 3335 | 3330 | 497 |
| 383 | 20230727 | 124300 | 4750519875 | 3335 | 3340 | 3340 | 3325 | 3171 |
| 384 | 20230727 | 124200 | 4739939610 | 3340 | 3350 | 3350 | 3335 | 27 |
| 385 | 20230727 | 124100 | 4739849325 | 3350 | 3350 | 3355 | 3340 | 2148 |
| 386 | 20230727 | 124000 | 4732664610 | 3345 | 3345 | 3355 | 3345 | 116 |
| 387 | 20230727 | 123900 | 4732276455 | 3345 | 3350 | 3350 | 3345 | 160 |
| 388 | 20230727 | 123800 | 4731741250 | 3345 | 3360 | 3360 | 3345 | 238 |
| 389 | 20230727 | 123700 | 4730942760 | 3360 | 3355 | 3360 | 3355 | 432 |
| 390 | 20230727 | 123600 | 4729492195 | 3345 | 3345 | 3355 | 3345 | 881 |
| 391 | 20230727 | 123500 | 4726542900 | 3340 | 3330 | 3345 | 3325 | 1219 |
| 392 | 20230727 | 123400 | 4722481835 | 3340 | 3340 | 3340 | 3325 | 1560 |
| 393 | 20230727 | 123300 | 4717281105 | 3340 | 3330 | 3340 | 3330 | 653 |
| 394 | 20230727 | 123200 | 4715105010 | 3330 | 3325 | 3335 | 3325 | 697 |
| 395 | 20230727 | 123100 | 4712783290 | 3330 | 3310 | 3330 | 3310 | 3473 |
| 396 | 20230727 | 123000 | 4701269680 | 3310 | 3280 | 3310 | 3280 | 4078 |
| 397 | 20230727 | 122900 | 4687876270 | 3280 | 3310 | 3310 | 3280 | 7136 |
| 398 | 20230727 | 122800 | 4664378200 | 3310 | 3315 | 3315 | 3310 | 3219 |
| 399 | 20230727 | 122700 | 4653718680 | 3315 | 3315 | 3315 | 3305 | 2004 |
| 400 | 20230727 | 122600 | 4647095420 | 3305 | 3310 | 3315 | 3305 | 1049 |
| 401 | 20230727 | 122500 | 4643626415 | 3315 | 3300 | 3315 | 3300 | 1687 |
| 402 | 20230727 | 122400 | 4638042170 | 3290 | 3300 | 3300 | 3290 | 1307 |
| 403 | 20230727 | 122300 | 4633735810 | 3300 | 3300 | 3315 | 3300 | 2459 |
| 404 | 20230727 | 122200 | 4625621080 | 3300 | 3310 | 3315 | 3300 | 3251 |
| 405 | 20230727 | 122100 | 4614890355 | 3310 | 3295 | 3320 | 3295 | 837 |
| 406 | 20230727 | 122000 | 4612127655 | 3310 | 3315 | 3315 | 3290 | 9280 |
| 407 | 20230727 | 121900 | 4581579590 | 3315 | 3295 | 3320 | 3295 | 454 |
| 408 | 20230727 | 121800 | 4580080880 | 3295 | 3325 | 3330 | 3295 | 1093 |
| 409 | 20230727 | 121700 | 4576471400 | 3330 | 3315 | 3330 | 3310 | 386 |
| 410 | 20230727 | 121600 | 4575188715 | 3295 | 3295 | 3295 | 3295 | 1206 |
| 411 | 20230727 | 121500 | 4571214945 | 3320 | 3285 | 3320 | 3280 | 1580 |
| 412 | 20230727 | 121400 | 4566018145 | 3285 | 3285 | 3290 | 3285 | 863 |
| 413 | 20230727 | 121300 | 4563183185 | 3285 | 3285 | 3290 | 3285 | 3368 |
| 414 | 20230727 | 121200 | 4552103650 | 3290 | 3290 | 3290 | 3285 | 1940 |
| 415 | 20230727 | 121100 | 4545721750 | 3290 | 3305 | 3305 | 3285 | 4263 |
| 416 | 20230727 | 121000 | 4531696675 | 3305 | 3300 | 3305 | 3300 | 743 |
| 417 | 20230727 | 120900 | 4529241140 | 3300 | 3310 | 3310 | 3285 | 14087 |
| 418 | 20230727 | 120800 | 4482768230 | 3310 | 3310 | 3310 | 3310 | 68 |
| 419 | 20230727 | 120700 | 4482543150 | 3310 | 3320 | 3320 | 3310 | 5687 |
| 420 | 20230727 | 120600 | 4463715160 | 3320 | 3315 | 3320 | 3310 | 8177 |
| 421 | 20230727 | 120500 | 4436602430 | 3320 | 3330 | 3330 | 3320 | 4954 |
| 422 | 20230727 | 120400 | 4420141515 | 3330 | 3355 | 3355 | 3330 | 7497 |
| 423 | 20230727 | 120300 | 4395087325 | 3355 | 3350 | 3355 | 3350 | 462 |
| 424 | 20230727 | 120200 | 4393539345 | 3345 | 3340 | 3345 | 3335 | 451 |
| 425 | 20230727 | 120100 | 4392032760 | 3340 | 3335 | 3340 | 3335 | 4280 |
| 426 | 20230727 | 120000 | 4377758860 | 3335 | 3335 | 3335 | 3330 | 2841 |
| 427 | 20230727 | 115900 | 4368285430 | 3335 | 3335 | 3360 | 3335 | 250 |
| 428 | 20230727 | 115800 | 4367450105 | 3360 | 3345 | 3360 | 3340 | 1986 |
| 429 | 20230727 | 115700 | 4360815555 | 3345 | 3350 | 3350 | 3345 | 1126 |
| 430 | 20230727 | 115600 | 4357048490 | 3355 | 3360 | 3360 | 3355 | 3247 |
| 431 | 20230727 | 115500 | 4346147795 | 3370 | 3360 | 3370 | 3360 | 303 |
| 432 | 20230727 | 115400 | 4345129575 | 3360 | 3355 | 3380 | 3355 | 148 |
| 433 | 20230727 | 115300 | 4344631835 | 3355 | 3360 | 3360 | 3350 | 816 |
| 434 | 20230727 | 115200 | 4341896365 | 3365 | 3385 | 3385 | 3365 | 630 |
| 435 | 20230727 | 115100 | 4339770960 | 3385 | 3385 | 3385 | 3370 | 716 |
| 436 | 20230727 | 115000 | 4337353300 | 3390 | 3360 | 3390 | 3360 | 191 |
| 437 | 20230727 | 114900 | 4336708725 | 3360 | 3360 | 3365 | 3360 | 2367 |
| 438 | 20230727 | 114800 | 4328755050 | 3355 | 3380 | 3380 | 3355 | 477 |
| 439 | 20230727 | 114700 | 4327146460 | 3380 | 3380 | 3380 | 3380 | 69 |
| 440 | 20230727 | 114600 | 4326913240 | 3380 | 3385 | 3385 | 3380 | 1284 |
| 441 | 20230727 | 114500 | 4322572905 | 3380 | 3360 | 3380 | 3360 | 4210 |
| 442 | 20230727 | 114400 | 4308381430 | 3360 | 3355 | 3360 | 3355 | 209 |
| 443 | 20230727 | 114300 | 4307680215 | 3355 | 3365 | 3365 | 3355 | 490 |
| 444 | 20230727 | 114200 | 4306034565 | 3365 | 3345 | 3370 | 3345 | 2626 |
| 445 | 20230727 | 114100 | 4297243505 | 3340 | 3340 | 3340 | 3340 | 176 |
| 446 | 20230727 | 114000 | 4296655665 | 3335 | 3325 | 3345 | 3325 | 1166 |
| 447 | 20230727 | 113900 | 4292759205 | 3325 | 3345 | 3345 | 3325 | 3643 |
| 448 | 20230727 | 113800 | 4280631555 | 3340 | 3345 | 3345 | 3340 | 2490 |
| 449 | 20230727 | 113700 | 4272304925 | 3345 | 3335 | 3345 | 3325 | 3375 |
| 450 | 20230727 | 113600 | 4261063825 | 3320 | 3330 | 3340 | 3320 | 10582 |
| 451 | 20230727 | 113500 | 4225849915 | 3335 | 3350 | 3350 | 3335 | 5351 |
| 452 | 20230727 | 113400 | 4207981300 | 3350 | 3350 | 3360 | 3350 | 911 |
| 453 | 20230727 | 113300 | 4204928870 | 3355 | 3360 | 3360 | 3350 | 1838 |
| 454 | 20230727 | 113200 | 4198767195 | 3365 | 3360 | 3365 | 3350 | 1668 |
| 455 | 20230727 | 113100 | 4193171655 | 3360 | 3370 | 3370 | 3355 | 1559 |
| 456 | 20230727 | 113000 | 4187932660 | 3370 | 3355 | 3370 | 3355 | 390 |
| 457 | 20230727 | 112900 | 4186623410 | 3355 | 3365 | 3365 | 3355 | 293 |
| 458 | 20230727 | 112800 | 4185640380 | 3370 | 3355 | 3375 | 3355 | 2558 |
| 459 | 20230727 | 112700 | 4177058100 | 3355 | 3375 | 3375 | 3355 | 1548 |
| 460 | 20230727 | 112600 | 4171857640 | 3375 | 3355 | 3380 | 3355 | 4710 |
| 461 | 20230727 | 112500 | 4155984085 | 3370 | 3355 | 3370 | 3350 | 6921 |
| 462 | 20230727 | 112400 | 4132769620 | 3365 | 3355 | 3370 | 3345 | 3608 |
| 463 | 20230727 | 112300 | 4120678620 | 3375 | 3375 | 3385 | 3355 | 16123 |
| 464 | 20230727 | 112200 | 4066531425 | 3375 | 3370 | 3380 | 3370 | 1687 |
| 465 | 20230727 | 112100 | 4060841885 | 3365 | 3380 | 3380 | 3365 | 7731 |
| 466 | 20230727 | 112000 | 4034749030 | 3380 | 3385 | 3395 | 3380 | 2172 |
| 467 | 20230727 | 111900 | 4027396800 | 3395 | 3385 | 3395 | 3385 | 2134 |
| 468 | 20230727 | 111800 | 4020172850 | 3385 | 3385 | 3385 | 3385 | 2011 |
| 469 | 20230727 | 111700 | 4013365615 | 3385 | 3390 | 3395 | 3380 | 2040 |
| 470 | 20230727 | 111600 | 4006466895 | 3385 | 3385 | 3385 | 3385 | 4180 |
| 471 | 20230727 | 111500 | 3992317595 | 3380 | 3390 | 3400 | 3380 | 5095 |
| 472 | 20230727 | 111400 | 3975064525 | 3390 | 3390 | 3395 | 3390 | 2438 |
| 473 | 20230727 | 111300 | 3966799255 | 3390 | 3410 | 3415 | 3390 | 1114 |
| 474 | 20230727 | 111200 | 3963003130 | 3410 | 3385 | 3410 | 3380 | 8796 |
| 475 | 20230727 | 111100 | 3933234820 | 3390 | 3390 | 3395 | 3385 | 8679 |
| 476 | 20230727 | 111000 | 3903847915 | 3395 | 3410 | 3410 | 3395 | 17037 |
| 477 | 20230727 | 110900 | 3845891440 | 3415 | 3420 | 3420 | 3415 | 1645 |
| 478 | 20230727 | 110800 | 3840273760 | 3420 | 3425 | 3425 | 3420 | 3913 |
| 479 | 20230727 | 110700 | 3826889050 | 3440 | 3425 | 3445 | 3425 | 174 |
| 480 | 20230727 | 110600 | 3826292405 | 3425 | 3425 | 3425 | 3425 | 784 |
| 481 | 20230727 | 110500 | 3823607205 | 3425 | 3445 | 3450 | 3425 | 1310 |
| 482 | 20230727 | 110400 | 3819098410 | 3440 | 3445 | 3450 | 3440 | 1703 |
| 483 | 20230727 | 110300 | 3813232020 | 3450 | 3420 | 3450 | 3415 | 5704 |
| 484 | 20230727 | 110200 | 3793675610 | 3415 | 3410 | 3435 | 3410 | 201 |
| 485 | 20230727 | 110100 | 3792987470 | 3410 | 3435 | 3435 | 3410 | 1054 |
| 486 | 20230727 | 110000 | 3789388425 | 3420 | 3420 | 3435 | 3410 | 1368 |
| 487 | 20230727 | 105900 | 3784715280 | 3430 | 3435 | 3445 | 3430 | 1426 |
| 488 | 20230727 | 105800 | 3779821325 | 3435 | 3435 | 3450 | 3435 | 198 |
| 489 | 20230727 | 105700 | 3779141180 | 3440 | 3445 | 3450 | 3440 | 1866 |
| 490 | 20230727 | 105600 | 3772712815 | 3450 | 3445 | 3450 | 3445 | 1020 |
| 491 | 20230727 | 105500 | 3769197260 | 3445 | 3430 | 3445 | 3430 | 863 |
| 492 | 20230727 | 105400 | 3766235860 | 3430 | 3430 | 3430 | 3410 | 4079 |
| 493 | 20230727 | 105300 | 3752301510 | 3425 | 3420 | 3430 | 3410 | 6027 |
| 494 | 20230727 | 105200 | 3731738500 | 3420 | 3420 | 3420 | 3420 | 1344 |
| 495 | 20230727 | 105100 | 3727142020 | 3420 | 3415 | 3420 | 3415 | 62 |
| 496 | 20230727 | 105000 | 3726929985 | 3430 | 3415 | 3430 | 3410 | 2876 |
| 497 | 20230727 | 104900 | 3717111215 | 3410 | 3425 | 3425 | 3410 | 1151 |
| 498 | 20230727 | 104800 | 3713177015 | 3425 | 3415 | 3425 | 3415 | 686 |
| 499 | 20230727 | 104700 | 3710833140 | 3415 | 3420 | 3420 | 3415 | 4039 |
| 500 | 20230727 | 104600 | 3697039480 | 3420 | 3420 | 3425 | 3415 | 7795 |
| 501 | 20230727 | 104500 | 3670406715 | 3420 | 3425 | 3425 | 3420 | 431 |
| 502 | 20230727 | 104400 | 3668931235 | 3425 | 3430 | 3430 | 3425 | 5259 |
| 503 | 20230727 | 104300 | 3650918350 | 3430 | 3430 | 3430 | 3430 | 1039 |
| 504 | 20230727 | 104200 | 3647354580 | 3435 | 3435 | 3435 | 3430 | 796 |
| 505 | 20230727 | 104100 | 3644623965 | 3435 | 3435 | 3435 | 3430 | 2185 |
| 506 | 20230727 | 104000 | 3637128050 | 3430 | 3435 | 3440 | 3430 | 5660 |
| 507 | 20230727 | 103900 | 3617714235 | 3430 | 3435 | 3445 | 3430 | 1653 |
| 508 | 20230727 | 103800 | 3612034350 | 3445 | 3430 | 3445 | 3425 | 4008 |
| 509 | 20230727 | 103700 | 3598280055 | 3430 | 3450 | 3450 | 3430 | 2011 |
| 510 | 20230727 | 103600 | 3591375575 | 3435 | 3450 | 3450 | 3430 | 5605 |
| 511 | 20230727 | 103500 | 3572119890 | 3450 | 3455 | 3455 | 3440 | 2119 |
| 512 | 20230727 | 103400 | 3564815475 | 3460 | 3445 | 3460 | 3445 | 613 |
| 513 | 20230727 | 103300 | 3562699095 | 3460 | 3460 | 3465 | 3445 | 1739 |
| 514 | 20230727 | 103200 | 3556698330 | 3465 | 3465 | 3465 | 3450 | 1028 |
| 515 | 20230727 | 103100 | 3553138395 | 3455 | 3455 | 3460 | 3450 | 5347 |
| 516 | 20230727 | 103000 | 3534640880 | 3455 | 3455 | 3455 | 3440 | 1971 |
| 517 | 20230727 | 102900 | 3527859690 | 3455 | 3455 | 3455 | 3455 | 13 |
| 518 | 20230727 | 102800 | 3527814775 | 3460 | 3450 | 3460 | 3435 | 8322 |
| 519 | 20230727 | 102700 | 3499157520 | 3445 | 3465 | 3465 | 3445 | 758 |
| 520 | 20230727 | 102600 | 3496543065 | 3465 | 3465 | 3470 | 3445 | 751 |
| 521 | 20230727 | 102500 | 3493942600 | 3455 | 3455 | 3470 | 3455 | 1518 |
| 522 | 20230727 | 102400 | 3488690440 | 3455 | 3455 | 3455 | 3445 | 2118 |
| 523 | 20230727 | 102300 | 3481384610 | 3460 | 3460 | 3460 | 3460 | 113 |
| 524 | 20230727 | 102200 | 3480993630 | 3470 | 3465 | 3470 | 3465 | 3150 |
| 525 | 20230727 | 102100 | 3470078380 | 3470 | 3435 | 3470 | 3435 | 7476 |
| 526 | 20230727 | 102000 | 3444228225 | 3425 | 3415 | 3440 | 3405 | 12724 |
| 527 | 20230727 | 101900 | 3400776050 | 3415 | 3435 | 3445 | 3415 | 5530 |
| 528 | 20230727 | 101800 | 3381867165 | 3445 | 3450 | 3450 | 3420 | 8070 |
| 529 | 20230727 | 101700 | 3354180415 | 3440 | 3455 | 3455 | 3435 | 1993 |
| 530 | 20230727 | 101600 | 3347330765 | 3455 | 3445 | 3455 | 3445 | 1979 |
| 531 | 20230727 | 101500 | 3340506905 | 3445 | 3440 | 3445 | 3430 | 1373 |
| 532 | 20230727 | 101400 | 3335796290 | 3445 | 3425 | 3455 | 3425 | 5013 |
| 533 | 20230727 | 101300 | 3318597955 | 3425 | 3450 | 3455 | 3420 | 8121 |
| 534 | 20230727 | 101200 | 3290745870 | 3450 | 3460 | 3465 | 3450 | 5466 |
| 535 | 20230727 | 101100 | 3271837975 | 3460 | 3440 | 3460 | 3430 | 4895 |
| 536 | 20230727 | 101000 | 3255003050 | 3440 | 3445 | 3450 | 3430 | 6895 |
| 537 | 20230727 | 100900 | 3231302210 | 3445 | 3455 | 3465 | 3445 | 6798 |
| 538 | 20230727 | 100800 | 3207835475 | 3465 | 3470 | 3470 | 3450 | 7059 |
| 539 | 20230727 | 100700 | 3183410795 | 3470 | 3470 | 3480 | 3465 | 6641 |
| 540 | 20230727 | 100600 | 3160332510 | 3470 | 3470 | 3485 | 3465 | 3471 |
| 541 | 20230727 | 100500 | 3148277230 | 3475 | 3500 | 3500 | 3470 | 17686 |
| 542 | 20230727 | 100400 | 3086584120 | 3510 | 3515 | 3520 | 3495 | 15376 |
| 543 | 20230727 | 100300 | 3032656340 | 3515 | 3530 | 3545 | 3515 | 17365 |
| 544 | 20230727 | 100200 | 2971341575 | 3540 | 3505 | 3540 | 3505 | 10633 |
| 545 | 20230727 | 100100 | 2933780870 | 3505 | 3510 | 3510 | 3495 | 7054 |
| 546 | 20230727 | 100000 | 2909086130 | 3505 | 3500 | 3540 | 3500 | 19854 |
| 547 | 20230727 | 095900 | 2839327130 | 3500 | 3490 | 3505 | 3485 | 8198 |
| 548 | 20230727 | 095800 | 2810677070 | 3490 | 3485 | 3490 | 3475 | 5459 |
| 549 | 20230727 | 095700 | 2791676375 | 3470 | 3460 | 3475 | 3460 | 4037 |
| 550 | 20230727 | 095600 | 2777666455 | 3475 | 3460 | 3475 | 3460 | 9780 |
| 551 | 20230727 | 095500 | 2743779175 | 3460 | 3460 | 3465 | 3455 | 3422 |
| 552 | 20230727 | 095400 | 2731942420 | 3455 | 3455 | 3455 | 3455 | 2575 |
| 553 | 20230727 | 095300 | 2723045795 | 3450 | 3450 | 3455 | 3450 | 1773 |
| 554 | 20230727 | 095200 | 2716926530 | 3450 | 3455 | 3460 | 3450 | 3289 |
| 555 | 20230727 | 095100 | 2705564490 | 3455 | 3450 | 3500 | 3450 | 9866 |
| 556 | 20230727 | 095000 | 2671279955 | 3450 | 3425 | 3450 | 3415 | 5388 |
| 557 | 20230727 | 094900 | 2652795130 | 3425 | 3445 | 3450 | 3425 | 3086 |
| 558 | 20230727 | 094800 | 2642184685 | 3445 | 3470 | 3470 | 3440 | 3191 |
| 559 | 20230727 | 094700 | 2631163490 | 3475 | 3470 | 3495 | 3470 | 2427 |
| 560 | 20230727 | 094600 | 2622723835 | 3490 | 3505 | 3505 | 3410 | 9430 |
| 561 | 20230727 | 094500 | 2590076560 | 3500 | 3490 | 3500 | 3480 | 12942 |
| 562 | 20230727 | 094400 | 2544885585 | 3490 | 3475 | 3495 | 3475 | 12803 |
| 563 | 20230727 | 094300 | 2500292270 | 3470 | 3435 | 3470 | 3435 | 15188 |
| 564 | 20230727 | 094200 | 2447802975 | 3435 | 3435 | 3440 | 3435 | 3104 |
| 565 | 20230727 | 094100 | 2437140530 | 3430 | 3420 | 3455 | 3420 | 4872 |
| 566 | 20230727 | 094000 | 2420384675 | 3420 | 3420 | 3425 | 3415 | 5730 |
| 567 | 20230727 | 093900 | 2400794085 | 3420 | 3450 | 3450 | 3415 | 3160 |
| 568 | 20230727 | 093800 | 2389974810 | 3450 | 3440 | 3455 | 3440 | 3213 |
| 569 | 20230727 | 093700 | 2378920785 | 3440 | 3430 | 3455 | 3430 | 2597 |
| 570 | 20230727 | 093600 | 2369964015 | 3430 | 3470 | 3470 | 3430 | 10420 |
| 571 | 20230727 | 093500 | 2334039620 | 3470 | 3430 | 3470 | 3430 | 8948 |
| 572 | 20230727 | 093400 | 2303207080 | 3430 | 3430 | 3445 | 3400 | 9615 |
| 573 | 20230727 | 093300 | 2270348645 | 3450 | 3480 | 3480 | 3430 | 8763 |
| 574 | 20230727 | 093200 | 2240109415 | 3475 | 3470 | 3485 | 3470 | 17755 |
| 575 | 20230727 | 093100 | 2178323275 | 3475 | 3425 | 3475 | 3425 | 15758 |
| 576 | 20230727 | 093000 | 2123999805 | 3425 | 3435 | 3450 | 3410 | 21900 |
| 577 | 20230727 | 092900 | 2048767395 | 3450 | 3440 | 3450 | 3415 | 37361 |
| 578 | 20230727 | 092800 | 1920464100 | 3440 | 3400 | 3440 | 3395 | 13540 |
| 579 | 20230727 | 092700 | 1874230155 | 3395 | 3395 | 3400 | 3380 | 2371 |
| 580 | 20230727 | 092600 | 1866180390 | 3395 | 3380 | 3400 | 3370 | 11429 |
| 581 | 20230727 | 092500 | 1827458110 | 3380 | 3370 | 3380 | 3365 | 11814 |
| 582 | 20230727 | 092400 | 1787638180 | 3365 | 3350 | 3375 | 3350 | 11527 |
| 583 | 20230727 | 092300 | 1748861085 | 3350 | 3350 | 3360 | 3345 | 1876 |
| 584 | 20230727 | 092200 | 1742574035 | 3360 | 3355 | 3360 | 3335 | 11963 |
| 585 | 20230727 | 092100 | 1702544350 | 3365 | 3345 | 3365 | 3345 | 8377 |
| 586 | 20230727 | 092000 | 1674406105 | 3345 | 3320 | 3350 | 3305 | 9137 |
| 587 | 20230727 | 091900 | 1643926330 | 3300 | 3325 | 3355 | 3295 | 16241 |
| 588 | 20230727 | 091800 | 1590081750 | 3325 | 3325 | 3345 | 3325 | 7109 |
| 589 | 20230727 | 091700 | 1566372435 | 3325 | 3325 | 3345 | 3310 | 16877 |
| 590 | 20230727 | 091600 | 1510268490 | 3325 | 3325 | 3370 | 3320 | 11905 |
| 591 | 20230727 | 091500 | 1470599025 | 3330 | 3365 | 3380 | 3330 | 11388 |
| 592 | 20230727 | 091400 | 1432344695 | 3360 | 3315 | 3360 | 3310 | 17768 |
| 593 | 20230727 | 091300 | 1373269395 | 3315 | 3320 | 3335 | 3315 | 7215 |
| 594 | 20230727 | 091200 | 1349313270 | 3335 | 3330 | 3400 | 3320 | 21451 |
| 595 | 20230727 | 091100 | 1277091715 | 3330 | 3270 | 3330 | 3260 | 25213 |
| 596 | 20230727 | 091000 | 1193814950 | 3270 | 3180 | 3270 | 3180 | 24674 |
| 597 | 20230727 | 090900 | 1114490705 | 3180 | 3220 | 3235 | 3160 | 34214 |
| 598 | 20230727 | 090800 | 1005429295 | 3215 | 3270 | 3270 | 3140 | 58062 |
| 599 | 20230727 | 090700 | 819258335 | 3255 | 3280 | 3300 | 3255 | 28855 |
| 600 | 20230727 | 090600 | 724861210 | 3280 | 3305 | 3310 | 3270 | 40051 |
| 601 | 20230727 | 090500 | 593280550 | 3310 | 3250 | 3325 | 3240 | 32144 |
| 602 | 20230727 | 090400 | 488128470 | 3250 | 3305 | 3325 | 3250 | 41788 |
| 603 | 20230727 | 090300 | 350844510 | 3305 | 3375 | 3395 | 3300 | 44408 |
| 604 | 20230727 | 090200 | 202718160 | 3380 | 3405 | 3420 | 3370 | 6228 |
| 605 | 20230727 | 090100 | 181572870 | 3405 | 3360 | 3425 | 3350 | 23564 |
| 606 | 20230727 | 090000 | 101885945 | 3350 | 3395 | 3400 | 3350 | 24634 |