28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 21286 |
| 3 | 20230727 | 183100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20230727 | 183000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20230727 | 182900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20230727 | 182800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20230727 | 182700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20230727 | 182600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20230727 | 182500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20230727 | 182400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20230727 | 182300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20230727 | 182200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20230727 | 182100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20230727 | 182000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20230727 | 181900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20230727 | 181800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20230727 | 181700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20230727 | 181600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20230727 | 181500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20230727 | 181400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20230727 | 181300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20230727 | 181200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20230727 | 181100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20230727 | 181000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20230727 | 180900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20230727 | 180800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20230727 | 180700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20230727 | 180600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20230727 | 180500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20230727 | 180400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20230727 | 180300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20230727 | 180200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 21286 |
| 33 | 20230727 | 180100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20230727 | 180000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20230727 | 175900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20230727 | 175800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20230727 | 175700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20230727 | 175600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20230727 | 175500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20230727 | 175400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20230727 | 175300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20230727 | 175200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20230727 | 175100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20230727 | 175000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20230727 | 174900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20230727 | 174800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20230727 | 174700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20230727 | 174600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20230727 | 174500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20230727 | 174400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20230727 | 174300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20230727 | 174200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20230727 | 174100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20230727 | 174000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20230727 | 173900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20230727 | 173800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20230727 | 173700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20230727 | 173600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20230727 | 173500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20230727 | 173400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20230727 | 173300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20230727 | 173200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 21286 |
| 63 | 20230727 | 173100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20230727 | 173000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20230727 | 172900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20230727 | 172800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20230727 | 172700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20230727 | 172600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20230727 | 172500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20230727 | 172400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20230727 | 172300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20230727 | 172200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20230727 | 172100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20230727 | 172000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20230727 | 171900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20230727 | 171800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20230727 | 171700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20230727 | 171600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20230727 | 171500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20230727 | 171400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20230727 | 171300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20230727 | 171200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20230727 | 171100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20230727 | 171000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20230727 | 170900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20230727 | 170800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20230727 | 170700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20230727 | 170600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20230727 | 170500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20230727 | 170400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20230727 | 170300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20230727 | 170200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 21286 |
| 93 | 20230727 | 170100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20230727 | 170000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20230727 | 165900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20230727 | 165800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20230727 | 165700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20230727 | 165600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20230727 | 165500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20230727 | 165400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20230727 | 165300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20230727 | 165200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20230727 | 165100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20230727 | 165000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20230727 | 164900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20230727 | 164800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20230727 | 164700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20230727 | 164600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20230727 | 164500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20230727 | 164400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20230727 | 164300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20230727 | 164200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20230727 | 164100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20230727 | 164000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20230727 | 163900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20230727 | 163800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20230727 | 163700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20230727 | 163600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20230727 | 163500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20230727 | 163400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20230727 | 163300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20230727 | 163200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 21286 |
| 123 | 20230727 | 163100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20230727 | 163000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20230727 | 162900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20230727 | 162800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20230727 | 162700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20230727 | 162600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20230727 | 162500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20230727 | 162400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20230727 | 162300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20230727 | 162200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20230727 | 162100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20230727 | 162000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20230727 | 161900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20230727 | 161800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20230727 | 161700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20230727 | 161600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20230727 | 161500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20230727 | 161400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20230727 | 161300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20230727 | 161200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20230727 | 161100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20230727 | 161000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20230727 | 160900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20230727 | 160800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20230727 | 160700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20230727 | 160600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20230727 | 160500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20230727 | 160400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20230727 | 160300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20230727 | 160200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 21286 |
| 153 | 20230727 | 160100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20230727 | 160000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20230727 | 155900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20230727 | 155800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20230727 | 155700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20230727 | 155600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20230727 | 155500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20230727 | 155400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20230727 | 155300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20230727 | 155200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20230727 | 155100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20230727 | 155000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20230727 | 154900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20230727 | 154800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20230727 | 154700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20230727 | 154600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20230727 | 154500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20230727 | 154400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20230727 | 154300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20230727 | 154200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20230727 | 154100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20230727 | 154000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20230727 | 153900 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20230727 | 153800 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20230727 | 153700 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20230727 | 153600 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20230727 | 153500 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20230727 | 153400 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20230727 | 153300 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20230727 | 153200 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 21286 |
| 183 | 20230727 | 153100 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20230727 | 153000 | 3571207360 | 4340 | 4340 | 4340 | 4340 | 21286 |
| 185 | 20230727 | 152900 | 3478826120 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20230727 | 152800 | 3478826120 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20230727 | 152700 | 3478826120 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20230727 | 152600 | 3478826120 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20230727 | 152500 | 3478826120 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20230727 | 152400 | 3478826120 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20230727 | 152300 | 3478826120 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20230727 | 152200 | 3478826120 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20230727 | 152100 | 3478826120 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20230727 | 152000 | 3478826120 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20230727 | 151900 | 3478826120 | 4335 | 4335 | 4335 | 4320 | 1245 |
| 196 | 20230727 | 151800 | 3473437515 | 4335 | 4335 | 4340 | 4335 | 10230 |
| 197 | 20230727 | 151700 | 3429082125 | 4340 | 4330 | 4340 | 4330 | 20588 |
| 198 | 20230727 | 151600 | 3339793430 | 4330 | 4330 | 4330 | 4330 | 30 |
| 199 | 20230727 | 151500 | 3339663530 | 4330 | 4335 | 4335 | 4330 | 3441 |
| 200 | 20230727 | 151400 | 3324752570 | 4330 | 4335 | 4340 | 4330 | 2183 |
| 201 | 20230727 | 151300 | 3315299355 | 4325 | 4325 | 4340 | 4325 | 1181 |
| 202 | 20230727 | 151200 | 3310181005 | 4340 | 4330 | 4340 | 4325 | 2412 |
| 203 | 20230727 | 151100 | 3299747705 | 4325 | 4325 | 4325 | 4325 | 198 |
| 204 | 20230727 | 151000 | 3298891355 | 4325 | 4325 | 4325 | 4325 | 526 |
| 205 | 20230727 | 150900 | 3296616405 | 4325 | 4325 | 4325 | 4325 | 100 |
| 206 | 20230727 | 150800 | 3296183905 | 4340 | 4330 | 4340 | 4330 | 679 |
| 207 | 20230727 | 150700 | 3293240945 | 4330 | 4340 | 4340 | 4330 | 1143 |
| 208 | 20230727 | 150600 | 3288287165 | 4340 | 4340 | 4340 | 4340 | 150 |
| 209 | 20230727 | 150500 | 3287636165 | 4335 | 4335 | 4335 | 4335 | 461 |
| 210 | 20230727 | 150400 | 3285637730 | 4330 | 4335 | 4335 | 4330 | 503 |
| 211 | 20230727 | 150300 | 3283457355 | 4345 | 4345 | 4345 | 4345 | 300 |
| 212 | 20230727 | 150200 | 3282153855 | 4340 | 4345 | 4345 | 4340 | 2223 |
| 213 | 20230727 | 150100 | 3272504710 | 4345 | 4345 | 4350 | 4345 | 2875 |
| 214 | 20230727 | 150000 | 3260011545 | 4335 | 4355 | 4355 | 4335 | 10 |
| 215 | 20230727 | 145900 | 3259968135 | 4355 | 4360 | 4360 | 4335 | 823 |
| 216 | 20230727 | 145800 | 3256389940 | 4360 | 4355 | 4360 | 4355 | 21609 |
| 217 | 20230727 | 145700 | 3162183725 | 4355 | 4355 | 4355 | 4350 | 960 |
| 218 | 20230727 | 145600 | 3158002975 | 4355 | 4355 | 4355 | 4335 | 232 |
| 219 | 20230727 | 145500 | 3156992635 | 4355 | 4320 | 4355 | 4320 | 30626 |
| 220 | 20230727 | 145400 | 3024123325 | 4320 | 4320 | 4320 | 4320 | 3 |
| 221 | 20230727 | 145300 | 3024110365 | 4320 | 4310 | 4320 | 4310 | 1302 |
| 222 | 20230727 | 145200 | 3018498735 | 4310 | 4315 | 4315 | 4310 | 203 |
| 223 | 20230727 | 145100 | 3017623790 | 4315 | 4315 | 4320 | 4315 | 1230 |
| 224 | 20230727 | 145000 | 3012316335 | 4320 | 4320 | 4320 | 4320 | 231 |
| 225 | 20230727 | 144900 | 3011318415 | 4320 | 4320 | 4320 | 4315 | 846 |
| 226 | 20230727 | 144800 | 3007663745 | 4325 | 4325 | 4325 | 4325 | 280 |
| 227 | 20230727 | 144700 | 3006452745 | 4325 | 4325 | 4325 | 4325 | 2 |
| 228 | 20230727 | 144600 | 3006444095 | 4325 | 4325 | 4325 | 4325 | 432 |
| 229 | 20230727 | 144500 | 3004575695 | 4325 | 4325 | 4325 | 4320 | 246 |
| 230 | 20230727 | 144400 | 3003511805 | 4325 | 4325 | 4325 | 4325 | 2 |
| 231 | 20230727 | 144300 | 3003503155 | 4325 | 4325 | 4325 | 4325 | 3 |
| 232 | 20230727 | 144200 | 3003490180 | 4325 | 4320 | 4325 | 4320 | 331 |
| 233 | 20230727 | 144100 | 3002059085 | 4320 | 4320 | 4320 | 4320 | 4 |
| 234 | 20230727 | 144000 | 3002041805 | 4320 | 4320 | 4320 | 4320 | 212 |
| 235 | 20230727 | 143900 | 3001125965 | 4320 | 4325 | 4325 | 4320 | 234 |
| 236 | 20230727 | 143800 | 3000113920 | 4325 | 4315 | 4325 | 4315 | 3 |
| 237 | 20230727 | 143700 | 3000100955 | 4325 | 4325 | 4325 | 4325 | 2 |
| 238 | 20230727 | 143600 | 3000092305 | 4325 | 4325 | 4325 | 4320 | 2156 |
| 239 | 20230727 | 143500 | 2990777175 | 4325 | 4325 | 4330 | 4325 | 669 |
| 240 | 20230727 | 143400 | 2987883740 | 4325 | 4330 | 4330 | 4325 | 482 |
| 241 | 20230727 | 143300 | 2985797430 | 4330 | 4330 | 4330 | 4325 | 203 |
| 242 | 20230727 | 143200 | 2984919440 | 4330 | 4325 | 4330 | 4325 | 258 |
| 243 | 20230727 | 143100 | 2983802320 | 4330 | 4330 | 4330 | 4325 | 1192 |
| 244 | 20230727 | 143000 | 2978645745 | 4330 | 4330 | 4330 | 4325 | 4 |
| 245 | 20230727 | 142900 | 2978628430 | 4330 | 4330 | 4330 | 4330 | 3 |
| 246 | 20230727 | 142800 | 2978615440 | 4330 | 4330 | 4330 | 4330 | 202 |
| 247 | 20230727 | 142700 | 2977740780 | 4335 | 4335 | 4335 | 4335 | 3 |
| 248 | 20230727 | 142600 | 2977727775 | 4335 | 4330 | 4335 | 4330 | 233 |
| 249 | 20230727 | 142500 | 2976717795 | 4335 | 4330 | 4335 | 4330 | 4040 |
| 250 | 20230727 | 142400 | 2959224530 | 4330 | 4325 | 4330 | 4325 | 530 |
| 251 | 20230727 | 142300 | 2956932275 | 4325 | 4325 | 4325 | 4325 | 48 |
| 252 | 20230727 | 142200 | 2956724675 | 4325 | 4330 | 4330 | 4325 | 555 |
| 253 | 20230727 | 142100 | 2954324290 | 4325 | 4325 | 4330 | 4325 | 3219 |
| 254 | 20230727 | 142000 | 2940400660 | 4325 | 4320 | 4325 | 4315 | 591 |
| 255 | 20230727 | 141900 | 2937847620 | 4320 | 4315 | 4320 | 4315 | 1313 |
| 256 | 20230727 | 141800 | 2932181465 | 4310 | 4310 | 4310 | 4310 | 2574 |
| 257 | 20230727 | 141700 | 2921087525 | 4310 | 4305 | 4310 | 4305 | 271 |
| 258 | 20230727 | 141600 | 2919920865 | 4305 | 4305 | 4305 | 4300 | 164 |
| 259 | 20230727 | 141500 | 2919215095 | 4305 | 4305 | 4305 | 4300 | 42 |
| 260 | 20230727 | 141400 | 2919034370 | 4305 | 4305 | 4305 | 4305 | 36 |
| 261 | 20230727 | 141300 | 2918879390 | 4305 | 4300 | 4305 | 4300 | 752 |
| 262 | 20230727 | 141200 | 2915645780 | 4305 | 4305 | 4305 | 4305 | 3 |
| 263 | 20230727 | 141100 | 2915632865 | 4305 | 4310 | 4310 | 4305 | 2 |
| 264 | 20230727 | 141000 | 2915624250 | 4310 | 4310 | 4310 | 4310 | 2 |
| 265 | 20230727 | 140900 | 2915615630 | 4305 | 4305 | 4305 | 4305 | 21 |
| 266 | 20230727 | 140800 | 2915525225 | 4305 | 4305 | 4305 | 4305 | 2 |
| 267 | 20230727 | 140700 | 2915516615 | 4305 | 4300 | 4305 | 4300 | 1951 |
| 268 | 20230727 | 140600 | 2907124950 | 4300 | 4300 | 4300 | 4300 | 176 |
| 269 | 20230727 | 140500 | 2906368150 | 4300 | 4300 | 4300 | 4300 | 3 |
| 270 | 20230727 | 140400 | 2906355250 | 4300 | 4300 | 4300 | 4300 | 2 |
| 271 | 20230727 | 140300 | 2906346650 | 4295 | 4300 | 4300 | 4295 | 3878 |
| 272 | 20230727 | 140200 | 2889673830 | 4300 | 4300 | 4300 | 4300 | 2 |
| 273 | 20230727 | 140100 | 2889665230 | 4295 | 4295 | 4300 | 4295 | 353 |
| 274 | 20230727 | 140000 | 2888149085 | 4300 | 4300 | 4300 | 4300 | 13 |
| 275 | 20230727 | 135900 | 2888093185 | 4300 | 4300 | 4300 | 4300 | 2 |
| 276 | 20230727 | 135800 | 2888084585 | 4300 | 4300 | 4300 | 4300 | 3 |
| 277 | 20230727 | 135700 | 2888071685 | 4300 | 4300 | 4300 | 4300 | 2 |
| 278 | 20230727 | 135600 | 2888063085 | 4300 | 4300 | 4300 | 4300 | 3 |
| 279 | 20230727 | 135500 | 2888050185 | 4300 | 4300 | 4300 | 4300 | 778 |
| 280 | 20230727 | 135400 | 2884704785 | 4305 | 4305 | 4305 | 4300 | 96 |
| 281 | 20230727 | 135300 | 2884291970 | 4305 | 4310 | 4310 | 4305 | 2 |
| 282 | 20230727 | 135200 | 2884283355 | 4310 | 4310 | 4310 | 4310 | 2 |
| 283 | 20230727 | 135100 | 2884274735 | 4310 | 4310 | 4310 | 4310 | 3 |
| 284 | 20230727 | 135000 | 2884261805 | 4310 | 4310 | 4310 | 4310 | 2 |
| 285 | 20230727 | 134900 | 2884253185 | 4300 | 4310 | 4310 | 4300 | 897 |
| 286 | 20230727 | 134800 | 2880396055 | 4310 | 4310 | 4310 | 4310 | 2 |
| 287 | 20230727 | 134700 | 2880387435 | 4300 | 4310 | 4310 | 4300 | 205 |
| 288 | 20230727 | 134600 | 2879505155 | 4310 | 4310 | 4310 | 4310 | 2 |
| 289 | 20230727 | 134500 | 2879496535 | 4310 | 4310 | 4310 | 4310 | 3 |
| 290 | 20230727 | 134400 | 2879483605 | 4310 | 4315 | 4315 | 4310 | 2 |
| 291 | 20230727 | 134300 | 2879474980 | 4315 | 4320 | 4320 | 4315 | 2 |
| 292 | 20230727 | 134200 | 2879466345 | 4315 | 4320 | 4320 | 4315 | 4 |
| 293 | 20230727 | 134100 | 2879449080 | 4320 | 4320 | 4320 | 4320 | 2 |
| 294 | 20230727 | 134000 | 2879440440 | 4320 | 4325 | 4325 | 4320 | 3 |
| 295 | 20230727 | 133900 | 2879427475 | 4325 | 4325 | 4325 | 4325 | 3 |
| 296 | 20230727 | 133800 | 2879414500 | 4305 | 4315 | 4325 | 4305 | 702 |
| 297 | 20230727 | 133700 | 2876392350 | 4315 | 4325 | 4325 | 4305 | 2111 |
| 298 | 20230727 | 133600 | 2867303355 | 4330 | 4330 | 4330 | 4330 | 3 |
| 299 | 20230727 | 133500 | 2867290365 | 4305 | 4305 | 4330 | 4305 | 13727 |
| 300 | 20230727 | 133400 | 2808001565 | 4300 | 4300 | 4300 | 4300 | 1602 |
| 301 | 20230727 | 133300 | 2801112965 | 4300 | 4300 | 4300 | 4300 | 3 |
| 302 | 20230727 | 133200 | 2801100065 | 4300 | 4300 | 4300 | 4300 | 1 |
| 303 | 20230727 | 133100 | 2801095765 | 4300 | 4300 | 4300 | 4300 | 3 |
| 304 | 20230727 | 133000 | 2801082865 | 4300 | 4300 | 4300 | 4300 | 2 |
| 305 | 20230727 | 132900 | 2801074265 | 4300 | 4300 | 4300 | 4290 | 5 |
| 306 | 20230727 | 132800 | 2801052795 | 4300 | 4300 | 4300 | 4300 | 4 |
| 307 | 20230727 | 132700 | 2801035595 | 4300 | 4305 | 4305 | 4300 | 2 |
| 308 | 20230727 | 132600 | 2801026990 | 4305 | 4305 | 4305 | 4305 | 3 |
| 309 | 20230727 | 132500 | 2801014075 | 4305 | 4290 | 4310 | 4290 | 3858 |
| 310 | 20230727 | 132400 | 2784458230 | 4310 | 4290 | 4310 | 4290 | 53 |
| 311 | 20230727 | 132300 | 2784230800 | 4310 | 4310 | 4310 | 4310 | 2 |
| 312 | 20230727 | 132200 | 2784222180 | 4310 | 4310 | 4310 | 4310 | 3 |
| 313 | 20230727 | 132100 | 2784209250 | 4310 | 4310 | 4310 | 4310 | 3 |
| 314 | 20230727 | 132000 | 2784196320 | 4310 | 4295 | 4310 | 4290 | 5235 |
| 315 | 20230727 | 131900 | 2761723965 | 4310 | 4305 | 4310 | 4295 | 3944 |
| 316 | 20230727 | 131800 | 2744756215 | 4305 | 4295 | 4305 | 4290 | 2538 |
| 317 | 20230727 | 131700 | 2733841285 | 4295 | 4295 | 4295 | 4295 | 0 |
| 318 | 20230727 | 131600 | 2733841285 | 4295 | 4290 | 4295 | 4290 | 2218 |
| 319 | 20230727 | 131500 | 2724321075 | 4295 | 4305 | 4305 | 4295 | 3411 |
| 320 | 20230727 | 131400 | 2709660175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 321 | 20230727 | 131300 | 2709660175 | 4305 | 4300 | 4310 | 4300 | 333 |
| 322 | 20230727 | 131200 | 2708226605 | 4310 | 4310 | 4310 | 4310 | 0 |
| 323 | 20230727 | 131100 | 2708226605 | 4310 | 4310 | 4310 | 4310 | 0 |
| 324 | 20230727 | 131000 | 2708226605 | 4310 | 4310 | 4310 | 4310 | 9 |
| 325 | 20230727 | 130900 | 2708187815 | 4305 | 4320 | 4320 | 4305 | 1091 |
| 326 | 20230727 | 130800 | 2703488680 | 4310 | 4310 | 4310 | 4310 | 3013 |
| 327 | 20230727 | 130700 | 2690502650 | 4320 | 4315 | 4320 | 4315 | 1243 |
| 328 | 20230727 | 130600 | 2685135390 | 4315 | 4315 | 4315 | 4315 | 1 |
| 329 | 20230727 | 130500 | 2685131075 | 4315 | 4315 | 4315 | 4315 | 0 |
| 330 | 20230727 | 130400 | 2685131075 | 4315 | 4315 | 4315 | 4315 | 50 |
| 331 | 20230727 | 130300 | 2684915325 | 4320 | 4320 | 4320 | 4320 | 0 |
| 332 | 20230727 | 130200 | 2684915325 | 4320 | 4320 | 4320 | 4320 | 0 |
| 333 | 20230727 | 130100 | 2684915325 | 4320 | 4335 | 4335 | 4320 | 4031 |
| 334 | 20230727 | 130000 | 2667485940 | 4335 | 4330 | 4335 | 4320 | 5895 |
| 335 | 20230727 | 125900 | 2641993865 | 4335 | 4310 | 4335 | 4310 | 14746 |
| 336 | 20230727 | 125800 | 2578273650 | 4300 | 4300 | 4300 | 4300 | 0 |
| 337 | 20230727 | 125700 | 2578273650 | 4300 | 4300 | 4300 | 4300 | 0 |
| 338 | 20230727 | 125600 | 2578273650 | 4300 | 4300 | 4300 | 4300 | 4 |
| 339 | 20230727 | 125500 | 2578256450 | 4305 | 4305 | 4305 | 4305 | 227 |
| 340 | 20230727 | 125400 | 2577279215 | 4310 | 4310 | 4310 | 4310 | 466 |
| 341 | 20230727 | 125300 | 2575270755 | 4305 | 4305 | 4305 | 4305 | 555 |
| 342 | 20230727 | 125200 | 2572881480 | 4315 | 4315 | 4315 | 4315 | 0 |
| 343 | 20230727 | 125100 | 2572881480 | 4315 | 4315 | 4315 | 4315 | 9 |
| 344 | 20230727 | 125000 | 2572842645 | 4315 | 4315 | 4315 | 4315 | 4 |
| 345 | 20230727 | 124900 | 2572825385 | 4310 | 4310 | 4310 | 4310 | 0 |
| 346 | 20230727 | 124800 | 2572825385 | 4310 | 4310 | 4310 | 4310 | 445 |
| 347 | 20230727 | 124700 | 2570907435 | 4310 | 4310 | 4310 | 4305 | 739 |
| 348 | 20230727 | 124600 | 2567724845 | 4310 | 4310 | 4310 | 4310 | 0 |
| 349 | 20230727 | 124500 | 2567724845 | 4310 | 4310 | 4310 | 4310 | 0 |
| 350 | 20230727 | 124400 | 2567724845 | 4310 | 4310 | 4310 | 4310 | 0 |
| 351 | 20230727 | 124300 | 2567724845 | 4310 | 4310 | 4310 | 4310 | 0 |
| 352 | 20230727 | 124200 | 2567724845 | 4310 | 4305 | 4310 | 4305 | 235 |
| 353 | 20230727 | 124100 | 2566713145 | 4310 | 4310 | 4310 | 4310 | 0 |
| 354 | 20230727 | 124000 | 2566713145 | 4310 | 4310 | 4310 | 4310 | 0 |
| 355 | 20230727 | 123900 | 2566713145 | 4310 | 4310 | 4310 | 4310 | 5 |
| 356 | 20230727 | 123800 | 2566691595 | 4310 | 4305 | 4310 | 4305 | 7235 |
| 357 | 20230727 | 123700 | 2535544900 | 4305 | 4305 | 4305 | 4305 | 1069 |
| 358 | 20230727 | 123600 | 2530942855 | 4305 | 4305 | 4305 | 4305 | 0 |
| 359 | 20230727 | 123500 | 2530942855 | 4305 | 4285 | 4305 | 4285 | 29471 |
| 360 | 20230727 | 123400 | 2404371720 | 4280 | 4280 | 4280 | 4280 | 174 |
| 361 | 20230727 | 123300 | 2403627000 | 4280 | 4280 | 4280 | 4280 | 12 |
| 362 | 20230727 | 123200 | 2403575640 | 4280 | 4280 | 4280 | 4280 | 0 |
| 363 | 20230727 | 123100 | 2403575640 | 4280 | 4280 | 4280 | 4280 | 0 |
| 364 | 20230727 | 123000 | 2403575640 | 4280 | 4280 | 4280 | 4280 | 43 |
| 365 | 20230727 | 122900 | 2403391600 | 4285 | 4285 | 4285 | 4285 | 0 |
| 366 | 20230727 | 122800 | 2403391600 | 4285 | 4285 | 4285 | 4285 | 2 |
| 367 | 20230727 | 122700 | 2403383030 | 4280 | 4275 | 4280 | 4275 | 2229 |
| 368 | 20230727 | 122600 | 2393842915 | 4270 | 4270 | 4270 | 4270 | 0 |
| 369 | 20230727 | 122500 | 2393842915 | 4270 | 4270 | 4270 | 4270 | 0 |
| 370 | 20230727 | 122400 | 2393842915 | 4270 | 4270 | 4270 | 4270 | 0 |
| 371 | 20230727 | 122300 | 2393842915 | 4270 | 4270 | 4270 | 4270 | 0 |
| 372 | 20230727 | 122200 | 2393842915 | 4270 | 4270 | 4270 | 4270 | 126 |
| 373 | 20230727 | 122100 | 2393304895 | 4270 | 4270 | 4270 | 4270 | 0 |
| 374 | 20230727 | 122000 | 2393304895 | 4270 | 4270 | 4270 | 4270 | 200 |
| 375 | 20230727 | 121900 | 2392450895 | 4270 | 4270 | 4270 | 4270 | 100 |
| 376 | 20230727 | 121800 | 2392023895 | 4270 | 4270 | 4270 | 4270 | 0 |
| 377 | 20230727 | 121700 | 2392023895 | 4270 | 4270 | 4270 | 4270 | 16052 |
| 378 | 20230727 | 121600 | 2323481855 | 4270 | 4275 | 4275 | 4270 | 24948 |
| 379 | 20230727 | 121500 | 2216942940 | 4275 | 4275 | 4275 | 4275 | 9 |
| 380 | 20230727 | 121400 | 2216904465 | 4275 | 4290 | 4290 | 4275 | 10000 |
| 381 | 20230727 | 121300 | 2174132495 | 4295 | 4295 | 4295 | 4290 | 17 |
| 382 | 20230727 | 121200 | 2174059485 | 4285 | 4300 | 4300 | 4285 | 602 |
| 383 | 20230727 | 121100 | 2171477390 | 4295 | 4280 | 4295 | 4280 | 344 |
| 384 | 20230727 | 121000 | 2170001410 | 4280 | 4295 | 4295 | 4280 | 313 |
| 385 | 20230727 | 120900 | 2168661575 | 4300 | 4285 | 4300 | 4285 | 15580 |
| 386 | 20230727 | 120800 | 2101697870 | 4290 | 4290 | 4290 | 4290 | 0 |
| 387 | 20230727 | 120700 | 2101697870 | 4290 | 4290 | 4290 | 4290 | 0 |
| 388 | 20230727 | 120600 | 2101697870 | 4290 | 4290 | 4290 | 4290 | 0 |
| 389 | 20230727 | 120500 | 2101697870 | 4290 | 4285 | 4295 | 4285 | 55 |
| 390 | 20230727 | 120400 | 2101461925 | 4295 | 4290 | 4295 | 4285 | 68 |
| 391 | 20230727 | 120300 | 2101170130 | 4295 | 4290 | 4295 | 4290 | 1666 |
| 392 | 20230727 | 120200 | 2094021585 | 4290 | 4280 | 4290 | 4255 | 11081 |
| 393 | 20230727 | 120100 | 2046695665 | 4280 | 4285 | 4285 | 4280 | 1647 |
| 394 | 20230727 | 120000 | 2039643270 | 4280 | 4280 | 4280 | 4280 | 4496 |
| 395 | 20230727 | 115900 | 2020400390 | 4270 | 4275 | 4275 | 4270 | 3544 |
| 396 | 20230727 | 115800 | 2005255630 | 4280 | 4310 | 4325 | 4280 | 6848 |
| 397 | 20230727 | 115700 | 1975824595 | 4325 | 4305 | 4325 | 4305 | 1002 |
| 398 | 20230727 | 115600 | 1971510950 | 4305 | 4310 | 4310 | 4305 | 1156 |
| 399 | 20230727 | 115500 | 1966528595 | 4330 | 4330 | 4330 | 4330 | 7 |
| 400 | 20230727 | 115400 | 1966498285 | 4325 | 4320 | 4325 | 4320 | 1383 |
| 401 | 20230727 | 115300 | 1960522210 | 4315 | 4280 | 4315 | 4280 | 7134 |
| 402 | 20230727 | 115200 | 1929839800 | 4285 | 4290 | 4305 | 4285 | 13001 |
| 403 | 20230727 | 115100 | 1873946135 | 4275 | 4290 | 4290 | 4275 | 3048 |
| 404 | 20230727 | 115000 | 1860889110 | 4290 | 4290 | 4290 | 4290 | 50 |
| 405 | 20230727 | 114900 | 1860674610 | 4300 | 4290 | 4300 | 4285 | 229 |
| 406 | 20230727 | 114800 | 1859693325 | 4300 | 4290 | 4300 | 4285 | 1951 |
| 407 | 20230727 | 114700 | 1851328275 | 4290 | 4300 | 4305 | 4290 | 3220 |
| 408 | 20230727 | 114600 | 1837491460 | 4285 | 4295 | 4295 | 4285 | 5020 |
| 409 | 20230727 | 114500 | 1815960305 | 4290 | 4300 | 4300 | 4290 | 5103 |
| 410 | 20230727 | 114400 | 1794037065 | 4300 | 4315 | 4315 | 4290 | 6835 |
| 411 | 20230727 | 114300 | 1764640700 | 4320 | 4320 | 4320 | 4320 | 11 |
| 412 | 20230727 | 114200 | 1764593180 | 4320 | 4320 | 4320 | 4320 | 1 |
| 413 | 20230727 | 114100 | 1764588860 | 4320 | 4325 | 4325 | 4320 | 8073 |
| 414 | 20230727 | 114000 | 1729673235 | 4325 | 4330 | 4330 | 4325 | 299 |
| 415 | 20230727 | 113900 | 1728380055 | 4325 | 4305 | 4325 | 4305 | 6673 |
| 416 | 20230727 | 113800 | 1699592615 | 4305 | 4300 | 4305 | 4300 | 81 |
| 417 | 20230727 | 113700 | 1699244225 | 4300 | 4295 | 4300 | 4295 | 2531 |
| 418 | 20230727 | 113600 | 1688362440 | 4295 | 4295 | 4295 | 4295 | 1 |
| 419 | 20230727 | 113500 | 1688358145 | 4295 | 4285 | 4295 | 4285 | 1601 |
| 420 | 20230727 | 113400 | 1681487630 | 4285 | 4285 | 4285 | 4285 | 0 |
| 421 | 20230727 | 113300 | 1681487630 | 4285 | 4285 | 4285 | 4285 | 0 |
| 422 | 20230727 | 113200 | 1681487630 | 4285 | 4285 | 4285 | 4285 | 872 |
| 423 | 20230727 | 113100 | 1677751110 | 4285 | 4270 | 4285 | 4260 | 2480 |
| 424 | 20230727 | 113000 | 1667150735 | 4270 | 4275 | 4275 | 4270 | 186 |
| 425 | 20230727 | 112900 | 1666356510 | 4275 | 4275 | 4275 | 4275 | 0 |
| 426 | 20230727 | 112800 | 1666356510 | 4275 | 4265 | 4275 | 4260 | 1872 |
| 427 | 20230727 | 112700 | 1658369915 | 4255 | 4255 | 4255 | 4255 | 0 |
| 428 | 20230727 | 112600 | 1658369915 | 4255 | 4255 | 4255 | 4255 | 0 |
| 429 | 20230727 | 112500 | 1658369915 | 4255 | 4260 | 4260 | 4255 | 2272 |
| 430 | 20230727 | 112400 | 1648691230 | 4255 | 4255 | 4260 | 4255 | 2301 |
| 431 | 20230727 | 112300 | 1638900470 | 4255 | 4260 | 4260 | 4255 | 197 |
| 432 | 20230727 | 112200 | 1638062180 | 4260 | 4265 | 4265 | 4260 | 1033 |
| 433 | 20230727 | 112100 | 1633661595 | 4265 | 4265 | 4265 | 4265 | 467 |
| 434 | 20230727 | 112000 | 1631669840 | 4270 | 4270 | 4270 | 4265 | 14 |
| 435 | 20230727 | 111900 | 1631610065 | 4270 | 4270 | 4270 | 4270 | 20 |
| 436 | 20230727 | 111800 | 1631524665 | 4270 | 4275 | 4275 | 4270 | 47 |
| 437 | 20230727 | 111700 | 1631323970 | 4270 | 4275 | 4275 | 4270 | 500 |
| 438 | 20230727 | 111600 | 1629187535 | 4280 | 4280 | 4280 | 4280 | 3 |
| 439 | 20230727 | 111500 | 1629174695 | 4275 | 4275 | 4275 | 4275 | 7 |
| 440 | 20230727 | 111400 | 1629144770 | 4275 | 4275 | 4275 | 4275 | 0 |
| 441 | 20230727 | 111300 | 1629144770 | 4275 | 4275 | 4275 | 4275 | 250 |
| 442 | 20230727 | 111200 | 1628076020 | 4260 | 4260 | 4260 | 4260 | 186 |
| 443 | 20230727 | 111100 | 1627283660 | 4260 | 4265 | 4265 | 4260 | 11 |
| 444 | 20230727 | 111000 | 1627236790 | 4260 | 4260 | 4260 | 4260 | 0 |
| 445 | 20230727 | 110900 | 1627236790 | 4260 | 4285 | 4285 | 4260 | 2297 |
| 446 | 20230727 | 110800 | 1617434180 | 4270 | 4275 | 4275 | 4270 | 455 |
| 447 | 20230727 | 110700 | 1615491325 | 4270 | 4270 | 4270 | 4270 | 0 |
| 448 | 20230727 | 110600 | 1615491325 | 4270 | 4285 | 4285 | 4270 | 3127 |
| 449 | 20230727 | 110500 | 1602130000 | 4285 | 4285 | 4285 | 4285 | 100 |
| 450 | 20230727 | 110400 | 1601701500 | 4290 | 4285 | 4290 | 4280 | 1001 |
| 451 | 20230727 | 110300 | 1597415465 | 4285 | 4290 | 4290 | 4285 | 4005 |
| 452 | 20230727 | 110200 | 1580249560 | 4290 | 4290 | 4290 | 4290 | 38 |
| 453 | 20230727 | 110100 | 1580086540 | 4290 | 4290 | 4290 | 4290 | 2062 |
| 454 | 20230727 | 110000 | 1571240560 | 4290 | 4295 | 4295 | 4290 | 1918 |
| 455 | 20230727 | 105900 | 1563009425 | 4295 | 4290 | 4295 | 4290 | 1344 |
| 456 | 20230727 | 105800 | 1557237195 | 4295 | 4295 | 4295 | 4295 | 1 |
| 457 | 20230727 | 105700 | 1557232900 | 4295 | 4295 | 4295 | 4295 | 13817 |
| 458 | 20230727 | 105600 | 1497888885 | 4300 | 4305 | 4305 | 4295 | 10001 |
| 459 | 20230727 | 105500 | 1454894075 | 4295 | 4295 | 4295 | 4295 | 0 |
| 460 | 20230727 | 105400 | 1454894075 | 4295 | 4305 | 4305 | 4295 | 6001 |
| 461 | 20230727 | 105300 | 1429104770 | 4300 | 4305 | 4305 | 4300 | 1100 |
| 462 | 20230727 | 105200 | 1424373490 | 4310 | 4310 | 4310 | 4310 | 1 |
| 463 | 20230727 | 105100 | 1424369180 | 4310 | 4310 | 4310 | 4310 | 1 |
| 464 | 20230727 | 105000 | 1424364870 | 4310 | 4295 | 4310 | 4295 | 7497 |
| 465 | 20230727 | 104900 | 1392127130 | 4300 | 4295 | 4300 | 4295 | 163 |
| 466 | 20230727 | 104800 | 1391426385 | 4290 | 4295 | 4295 | 4290 | 607 |
| 467 | 20230727 | 104700 | 1388819340 | 4295 | 4300 | 4305 | 4295 | 3638 |
| 468 | 20230727 | 104600 | 1373181985 | 4300 | 4320 | 4320 | 4300 | 3190 |
| 469 | 20230727 | 104500 | 1359455245 | 4315 | 4315 | 4315 | 4315 | 48 |
| 470 | 20230727 | 104400 | 1359248125 | 4320 | 4320 | 4320 | 4320 | 1802 |
| 471 | 20230727 | 104300 | 1351463485 | 4320 | 4320 | 4320 | 4310 | 3026 |
| 472 | 20230727 | 104200 | 1338407410 | 4315 | 4325 | 4325 | 4315 | 2214 |
| 473 | 20230727 | 104100 | 1328845450 | 4330 | 4325 | 4330 | 4320 | 3100 |
| 474 | 20230727 | 104000 | 1315446690 | 4330 | 4330 | 4330 | 4330 | 125 |
| 475 | 20230727 | 103900 | 1314905440 | 4325 | 4325 | 4325 | 4325 | 211 |
| 476 | 20230727 | 103800 | 1313992865 | 4325 | 4330 | 4330 | 4325 | 246 |
| 477 | 20230727 | 103700 | 1312928910 | 4325 | 4335 | 4335 | 4325 | 1512 |
| 478 | 20230727 | 103600 | 1306385650 | 4340 | 4340 | 4340 | 4340 | 1 |
| 479 | 20230727 | 103500 | 1306381310 | 4340 | 4340 | 4340 | 4340 | 20 |
| 480 | 20230727 | 103400 | 1306294510 | 4330 | 4330 | 4340 | 4330 | 3002 |
| 481 | 20230727 | 103300 | 1293275840 | 4325 | 4345 | 4345 | 4325 | 10139 |
| 482 | 20230727 | 103200 | 1249382300 | 4350 | 4360 | 4360 | 4350 | 2239 |
| 483 | 20230727 | 103100 | 1239636820 | 4360 | 4355 | 4365 | 4355 | 4906 |
| 484 | 20230727 | 103000 | 1218240015 | 4355 | 4340 | 4360 | 4340 | 26647 |
| 485 | 20230727 | 102900 | 1102333850 | 4340 | 4335 | 4340 | 4335 | 2402 |
| 486 | 20230727 | 102800 | 1091909175 | 4340 | 4335 | 4340 | 4335 | 350 |
| 487 | 20230727 | 102700 | 1090391920 | 4335 | 4330 | 4335 | 4330 | 158 |
| 488 | 20230727 | 102600 | 1089707775 | 4335 | 4335 | 4340 | 4335 | 1701 |
| 489 | 20230727 | 102500 | 1082333935 | 4340 | 4340 | 4345 | 4340 | 2159 |
| 490 | 20230727 | 102400 | 1072963675 | 4340 | 4340 | 4345 | 4340 | 245 |
| 491 | 20230727 | 102300 | 1071900370 | 4340 | 4335 | 4340 | 4335 | 97 |
| 492 | 20230727 | 102200 | 1071479670 | 4335 | 4345 | 4345 | 4335 | 4764 |
| 493 | 20230727 | 102100 | 1050780945 | 4345 | 4320 | 4345 | 4320 | 26313 |
| 494 | 20230727 | 102000 | 936768135 | 4320 | 4315 | 4320 | 4315 | 5243 |
| 495 | 20230727 | 101900 | 914130200 | 4315 | 4315 | 4315 | 4315 | 0 |
| 496 | 20230727 | 101800 | 914130200 | 4315 | 4310 | 4315 | 4310 | 617 |
| 497 | 20230727 | 101700 | 911469170 | 4310 | 4315 | 4315 | 4310 | 1413 |
| 498 | 20230727 | 101600 | 905378055 | 4315 | 4315 | 4315 | 4315 | 91 |
| 499 | 20230727 | 101500 | 904985390 | 4320 | 4320 | 4320 | 4310 | 1278 |
| 500 | 20230727 | 101400 | 899466730 | 4320 | 4310 | 4320 | 4310 | 5974 |
| 501 | 20230727 | 101300 | 873691055 | 4315 | 4310 | 4315 | 4310 | 3268 |
| 502 | 20230727 | 101200 | 859592135 | 4315 | 4315 | 4315 | 4315 | 465 |
| 503 | 20230727 | 101100 | 857585660 | 4310 | 4310 | 4320 | 4310 | 5765 |
| 504 | 20230727 | 101000 | 832693500 | 4310 | 4300 | 4310 | 4300 | 1519 |
| 505 | 20230727 | 100900 | 826154830 | 4300 | 4315 | 4315 | 4300 | 4463 |
| 506 | 20230727 | 100800 | 806916870 | 4320 | 4320 | 4320 | 4305 | 1337 |
| 507 | 20230727 | 100700 | 801144135 | 4320 | 4280 | 4320 | 4280 | 21513 |
| 508 | 20230727 | 100600 | 708471220 | 4285 | 4285 | 4285 | 4285 | 1 |
| 509 | 20230727 | 100500 | 708466935 | 4265 | 4290 | 4290 | 4265 | 3124 |
| 510 | 20230727 | 100400 | 695104125 | 4290 | 4290 | 4290 | 4290 | 0 |
| 511 | 20230727 | 100300 | 695104125 | 4290 | 4290 | 4295 | 4290 | 764 |
| 512 | 20230727 | 100200 | 691826560 | 4290 | 4290 | 4290 | 4290 | 152 |
| 513 | 20230727 | 100100 | 691174480 | 4290 | 4290 | 4290 | 4290 | 21 |
| 514 | 20230727 | 100000 | 691084390 | 4295 | 4305 | 4305 | 4290 | 389 |
| 515 | 20230727 | 095900 | 689413150 | 4305 | 4295 | 4305 | 4295 | 22908 |
| 516 | 20230727 | 095800 | 590932175 | 4295 | 4295 | 4295 | 4290 | 3602 |
| 517 | 20230727 | 095700 | 575479080 | 4290 | 4295 | 4295 | 4290 | 620 |
| 518 | 20230727 | 095600 | 572816780 | 4295 | 4295 | 4295 | 4290 | 285 |
| 519 | 20230727 | 095500 | 571593500 | 4295 | 4290 | 4295 | 4290 | 152 |
| 520 | 20230727 | 095400 | 570940665 | 4290 | 4295 | 4300 | 4290 | 13931 |
| 521 | 20230727 | 095300 | 511097615 | 4295 | 4265 | 4295 | 4265 | 29001 |
| 522 | 20230727 | 095200 | 386893515 | 4255 | 4255 | 4260 | 4255 | 4587 |
| 523 | 20230727 | 095100 | 367367760 | 4255 | 4255 | 4255 | 4255 | 92 |
| 524 | 20230727 | 095000 | 366976300 | 4245 | 4245 | 4245 | 4245 | 0 |
| 525 | 20230727 | 094900 | 366976300 | 4245 | 4245 | 4250 | 4245 | 1642 |
| 526 | 20230727 | 094800 | 360003515 | 4245 | 4245 | 4245 | 4245 | 130 |
| 527 | 20230727 | 094700 | 359451665 | 4230 | 4230 | 4235 | 4230 | 1611 |
| 528 | 20230727 | 094600 | 352629135 | 4235 | 4230 | 4235 | 4230 | 41 |
| 529 | 20230727 | 094500 | 352455650 | 4230 | 4235 | 4235 | 4225 | 593 |
| 530 | 20230727 | 094400 | 349949955 | 4220 | 4220 | 4220 | 4220 | 1000 |
| 531 | 20230727 | 094300 | 345729955 | 4235 | 4235 | 4235 | 4235 | 1 |
| 532 | 20230727 | 094200 | 345725720 | 4220 | 4235 | 4235 | 4220 | 3712 |
| 533 | 20230727 | 094100 | 330030725 | 4235 | 4230 | 4235 | 4225 | 3367 |
| 534 | 20230727 | 094000 | 315793810 | 4230 | 4230 | 4230 | 4230 | 128 |
| 535 | 20230727 | 093900 | 315252370 | 4230 | 4230 | 4230 | 4230 | 239 |
| 536 | 20230727 | 093800 | 314241400 | 4235 | 4230 | 4235 | 4230 | 7549 |
| 537 | 20230727 | 093700 | 282303120 | 4230 | 4230 | 4230 | 4230 | 100 |
| 538 | 20230727 | 093600 | 281880120 | 4230 | 4230 | 4230 | 4230 | 0 |
| 539 | 20230727 | 093500 | 281880120 | 4230 | 4225 | 4230 | 4220 | 749 |
| 540 | 20230727 | 093400 | 278716875 | 4220 | 4225 | 4225 | 4220 | 954 |
| 541 | 20230727 | 093300 | 274686415 | 4225 | 4225 | 4225 | 4225 | 166 |
| 542 | 20230727 | 093200 | 273985065 | 4225 | 4230 | 4230 | 4225 | 5050 |
| 543 | 20230727 | 093100 | 252648010 | 4230 | 4230 | 4230 | 4230 | 213 |
| 544 | 20230727 | 093000 | 251747020 | 4230 | 4230 | 4230 | 4230 | 188 |
| 545 | 20230727 | 092900 | 250951780 | 4220 | 4230 | 4235 | 4220 | 373 |
| 546 | 20230727 | 092800 | 249375540 | 4225 | 4235 | 4235 | 4225 | 25 |
| 547 | 20230727 | 092700 | 249269905 | 4225 | 4235 | 4235 | 4225 | 1248 |
| 548 | 20230727 | 092600 | 243992020 | 4230 | 4230 | 4230 | 4230 | 1728 |
| 549 | 20230727 | 092500 | 236682580 | 4230 | 4235 | 4235 | 4230 | 56 |
| 550 | 20230727 | 092400 | 236445435 | 4235 | 4250 | 4250 | 4235 | 549 |
| 551 | 20230727 | 092300 | 234118005 | 4255 | 4260 | 4260 | 4245 | 3533 |
| 552 | 20230727 | 092200 | 219108730 | 4260 | 4265 | 4265 | 4260 | 413 |
| 553 | 20230727 | 092100 | 217349225 | 4260 | 4240 | 4265 | 4240 | 14019 |
| 554 | 20230727 | 092000 | 157666760 | 4240 | 4235 | 4250 | 4225 | 6889 |
| 555 | 20230727 | 091900 | 128504150 | 4235 | 4240 | 4240 | 4235 | 301 |
| 556 | 20230727 | 091800 | 127229060 | 4240 | 4240 | 4240 | 4240 | 0 |
| 557 | 20230727 | 091700 | 127229060 | 4240 | 4245 | 4250 | 4240 | 3227 |
| 558 | 20230727 | 091600 | 113533585 | 4250 | 4240 | 4250 | 4240 | 1183 |
| 559 | 20230727 | 091500 | 108506065 | 4240 | 4245 | 4250 | 4240 | 302 |
| 560 | 20230727 | 091400 | 107223860 | 4255 | 4250 | 4255 | 4250 | 431 |
| 561 | 20230727 | 091300 | 105392085 | 4255 | 4230 | 4255 | 4230 | 2868 |
| 562 | 20230727 | 091200 | 93229750 | 4230 | 4220 | 4230 | 4220 | 3532 |
| 563 | 20230727 | 091100 | 78318010 | 4220 | 4210 | 4220 | 4210 | 460 |
| 564 | 20230727 | 091000 | 76378040 | 4210 | 4200 | 4210 | 4195 | 4106 |
| 565 | 20230727 | 090900 | 59131370 | 4205 | 4205 | 4205 | 4205 | 0 |
| 566 | 20230727 | 090800 | 59131370 | 4205 | 4210 | 4210 | 4200 | 1392 |
| 567 | 20230727 | 090700 | 53282260 | 4210 | 4235 | 4235 | 4210 | 786 |
| 568 | 20230727 | 090600 | 49960600 | 4210 | 4230 | 4235 | 4210 | 2343 |
| 569 | 20230727 | 090500 | 40081510 | 4225 | 4230 | 4230 | 4220 | 4293 |
| 570 | 20230727 | 090400 | 21946310 | 4235 | 4205 | 4235 | 4205 | 1047 |
| 571 | 20230727 | 090300 | 17521170 | 4235 | 4235 | 4235 | 4235 | 3 |
| 572 | 20230727 | 090200 | 17508465 | 4235 | 4200 | 4235 | 4200 | 580 |
| 573 | 20230727 | 090100 | 15057870 | 4170 | 4170 | 4170 | 4170 | 1014 |
| 574 | 20230727 | 090000 | 10829490 | 4170 | 4170 | 4170 | 4170 | 2597 |