29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 43209 |
| 3 | 20230727 | 183300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230727 | 183200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230727 | 183100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230727 | 183000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230727 | 182900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230727 | 182800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230727 | 182700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230727 | 182600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230727 | 182500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230727 | 182400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230727 | 182300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230727 | 182200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230727 | 182100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230727 | 182000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230727 | 181900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230727 | 181800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230727 | 181700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230727 | 181600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230727 | 181500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230727 | 181400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230727 | 181300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230727 | 181200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230727 | 181100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230727 | 181000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230727 | 180900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230727 | 180800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230727 | 180700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230727 | 180600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230727 | 180500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230727 | 180400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 43209 |
| 33 | 20230727 | 180300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230727 | 180200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230727 | 180100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230727 | 180000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230727 | 175900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230727 | 175800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230727 | 175700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230727 | 175600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230727 | 175500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230727 | 175400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230727 | 175300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230727 | 175200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230727 | 175100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230727 | 175000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230727 | 174900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230727 | 174800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230727 | 174700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230727 | 174600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230727 | 174500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230727 | 174400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230727 | 174300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230727 | 174200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230727 | 174100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230727 | 174000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230727 | 173900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230727 | 173800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230727 | 173700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230727 | 173600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230727 | 173500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230727 | 173400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 43209 |
| 63 | 20230727 | 173300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230727 | 173200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230727 | 173100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230727 | 173000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230727 | 172900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230727 | 172800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230727 | 172700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230727 | 172600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230727 | 172500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230727 | 172400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230727 | 172300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230727 | 172200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230727 | 172100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230727 | 172000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230727 | 171900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230727 | 171800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230727 | 171700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230727 | 171600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230727 | 171500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230727 | 171400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230727 | 171300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230727 | 171200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230727 | 171100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230727 | 171000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230727 | 170900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230727 | 170800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230727 | 170700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230727 | 170600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230727 | 170500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230727 | 170400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 43209 |
| 93 | 20230727 | 170300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230727 | 170200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230727 | 170100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230727 | 170000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230727 | 165900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230727 | 165800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230727 | 165700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230727 | 165600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230727 | 165500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230727 | 165400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230727 | 165300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230727 | 165200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230727 | 165100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230727 | 165000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230727 | 164900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230727 | 164800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230727 | 164700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230727 | 164600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230727 | 164500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230727 | 164400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230727 | 164300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230727 | 164200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230727 | 164100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230727 | 164000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230727 | 163900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230727 | 163800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230727 | 163700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230727 | 163600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230727 | 163500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230727 | 163400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 43209 |
| 123 | 20230727 | 163300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230727 | 163200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230727 | 163100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230727 | 163000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230727 | 162900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230727 | 162800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230727 | 162700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230727 | 162600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230727 | 162500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230727 | 162400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230727 | 162300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230727 | 162200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230727 | 162100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230727 | 162000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230727 | 161900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230727 | 161800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230727 | 161700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230727 | 161600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230727 | 161500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230727 | 161400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230727 | 161300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230727 | 161200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230727 | 161100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230727 | 161000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230727 | 160900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230727 | 160800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230727 | 160700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230727 | 160600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230727 | 160500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230727 | 160400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 43209 |
| 153 | 20230727 | 160300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230727 | 160200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230727 | 160100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230727 | 160000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230727 | 155900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230727 | 155800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230727 | 155700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230727 | 155600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230727 | 155500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230727 | 155400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230727 | 155300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230727 | 155200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230727 | 155100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230727 | 155000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230727 | 154900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230727 | 154800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230727 | 154700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230727 | 154600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230727 | 154500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230727 | 154400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230727 | 154300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230727 | 154200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230727 | 154100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230727 | 154000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230727 | 153900 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230727 | 153800 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230727 | 153700 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230727 | 153600 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230727 | 153500 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230727 | 153400 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 43209 |
| 183 | 20230727 | 153300 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230727 | 153200 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230727 | 153100 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230727 | 153000 | 6483334490 | 3800 | 3800 | 3800 | 3800 | 43209 |
| 187 | 20230727 | 152900 | 6319140290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 188 | 20230727 | 152800 | 6319140290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 189 | 20230727 | 152700 | 6319140290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 190 | 20230727 | 152600 | 6319140290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 191 | 20230727 | 152500 | 6319140290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 192 | 20230727 | 152400 | 6319140290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 193 | 20230727 | 152300 | 6319140290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 194 | 20230727 | 152200 | 6319140290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 195 | 20230727 | 152100 | 6319140290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 196 | 20230727 | 152000 | 6319140290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 197 | 20230727 | 151900 | 6319140290 | 3805 | 3795 | 3810 | 3795 | 9930 |
| 198 | 20230727 | 151800 | 6281398960 | 3795 | 3795 | 3810 | 3795 | 11063 |
| 199 | 20230727 | 151700 | 6239383980 | 3795 | 3800 | 3805 | 3790 | 8264 |
| 200 | 20230727 | 151600 | 6207992895 | 3800 | 3805 | 3805 | 3800 | 3658 |
| 201 | 20230727 | 151500 | 6194081280 | 3805 | 3795 | 3810 | 3790 | 4446 |
| 202 | 20230727 | 151400 | 6177160100 | 3800 | 3785 | 3805 | 3780 | 11828 |
| 203 | 20230727 | 151300 | 6132219710 | 3790 | 3785 | 3800 | 3780 | 8399 |
| 204 | 20230727 | 151200 | 6100393685 | 3790 | 3790 | 3795 | 3785 | 6244 |
| 205 | 20230727 | 151100 | 6076721495 | 3785 | 3785 | 3785 | 3780 | 6322 |
| 206 | 20230727 | 151000 | 6052802710 | 3785 | 3790 | 3790 | 3780 | 22523 |
| 207 | 20230727 | 150900 | 5967597525 | 3790 | 3800 | 3800 | 3790 | 4962 |
| 208 | 20230727 | 150800 | 5948772285 | 3795 | 3795 | 3800 | 3795 | 1471 |
| 209 | 20230727 | 150700 | 5943189585 | 3800 | 3800 | 3805 | 3795 | 5920 |
| 210 | 20230727 | 150600 | 5920693725 | 3800 | 3800 | 3800 | 3800 | 562 |
| 211 | 20230727 | 150500 | 5918558125 | 3800 | 3800 | 3805 | 3800 | 7950 |
| 212 | 20230727 | 150400 | 5888329825 | 3805 | 3800 | 3805 | 3800 | 3437 |
| 213 | 20230727 | 150300 | 5875263470 | 3800 | 3800 | 3805 | 3800 | 4894 |
| 214 | 20230727 | 150200 | 5856665980 | 3800 | 3800 | 3805 | 3795 | 3752 |
| 215 | 20230727 | 150100 | 5842412125 | 3800 | 3805 | 3805 | 3800 | 8413 |
| 216 | 20230727 | 150000 | 5810439850 | 3800 | 3805 | 3805 | 3800 | 951 |
| 217 | 20230727 | 145900 | 5806825485 | 3805 | 3805 | 3810 | 3805 | 1123 |
| 218 | 20230727 | 145800 | 5802552460 | 3810 | 3810 | 3810 | 3805 | 1693 |
| 219 | 20230727 | 145700 | 5796110040 | 3810 | 3805 | 3810 | 3800 | 8437 |
| 220 | 20230727 | 145600 | 5763969855 | 3810 | 3810 | 3815 | 3805 | 925 |
| 221 | 20230727 | 145500 | 5760446580 | 3810 | 3805 | 3810 | 3805 | 231 |
| 222 | 20230727 | 145400 | 5759566865 | 3805 | 3805 | 3815 | 3805 | 2184 |
| 223 | 20230727 | 145300 | 5751253730 | 3800 | 3815 | 3815 | 3800 | 642 |
| 224 | 20230727 | 145200 | 5748811675 | 3815 | 3805 | 3815 | 3800 | 1995 |
| 225 | 20230727 | 145100 | 5741218450 | 3805 | 3810 | 3810 | 3795 | 7237 |
| 226 | 20230727 | 145000 | 5713695570 | 3810 | 3815 | 3815 | 3805 | 419 |
| 227 | 20230727 | 144900 | 5712099120 | 3815 | 3820 | 3820 | 3810 | 146 |
| 228 | 20230727 | 144800 | 5711541800 | 3820 | 3805 | 3820 | 3805 | 18935 |
| 229 | 20230727 | 144700 | 5639309575 | 3805 | 3805 | 3805 | 3800 | 1192 |
| 230 | 20230727 | 144600 | 5634778715 | 3805 | 3810 | 3810 | 3800 | 106 |
| 231 | 20230727 | 144500 | 5634375420 | 3810 | 3800 | 3815 | 3800 | 12376 |
| 232 | 20230727 | 144400 | 5587306595 | 3810 | 3810 | 3810 | 3800 | 2513 |
| 233 | 20230727 | 144300 | 5577753565 | 3810 | 3805 | 3810 | 3805 | 957 |
| 234 | 20230727 | 144200 | 5574112165 | 3805 | 3815 | 3815 | 3805 | 6144 |
| 235 | 20230727 | 144100 | 5550723910 | 3815 | 3815 | 3815 | 3810 | 3997 |
| 236 | 20230727 | 144000 | 5535490330 | 3810 | 3815 | 3815 | 3805 | 5433 |
| 237 | 20230727 | 143900 | 5514795780 | 3815 | 3815 | 3815 | 3810 | 2036 |
| 238 | 20230727 | 143800 | 5507037090 | 3815 | 3820 | 3820 | 3810 | 215 |
| 239 | 20230727 | 143700 | 5506217260 | 3815 | 3815 | 3820 | 3810 | 4435 |
| 240 | 20230727 | 143600 | 5489297320 | 3815 | 3820 | 3825 | 3810 | 5438 |
| 241 | 20230727 | 143500 | 5468535845 | 3820 | 3825 | 3830 | 3820 | 3828 |
| 242 | 20230727 | 143400 | 5453908770 | 3825 | 3820 | 3825 | 3820 | 1673 |
| 243 | 20230727 | 143300 | 5447516840 | 3820 | 3825 | 3825 | 3820 | 1364 |
| 244 | 20230727 | 143200 | 5442299835 | 3825 | 3820 | 3830 | 3820 | 309 |
| 245 | 20230727 | 143100 | 5441117395 | 3820 | 3830 | 3830 | 3820 | 823 |
| 246 | 20230727 | 143000 | 5437967050 | 3825 | 3825 | 3830 | 3825 | 2839 |
| 247 | 20230727 | 142900 | 5427107860 | 3830 | 3830 | 3835 | 3825 | 236 |
| 248 | 20230727 | 142800 | 5426204495 | 3835 | 3825 | 3835 | 3825 | 640 |
| 249 | 20230727 | 142700 | 5423753930 | 3830 | 3830 | 3835 | 3830 | 3887 |
| 250 | 20230727 | 142600 | 5408866650 | 3835 | 3835 | 3840 | 3830 | 296 |
| 251 | 20230727 | 142500 | 5407731650 | 3840 | 3830 | 3840 | 3825 | 1225 |
| 252 | 20230727 | 142400 | 5403040120 | 3835 | 3830 | 3840 | 3830 | 926 |
| 253 | 20230727 | 142300 | 5399489095 | 3835 | 3830 | 3840 | 3830 | 2488 |
| 254 | 20230727 | 142200 | 5389956195 | 3830 | 3840 | 3845 | 3830 | 1143 |
| 255 | 20230727 | 142100 | 5385564545 | 3840 | 3840 | 3845 | 3830 | 884 |
| 256 | 20230727 | 142000 | 5382177640 | 3840 | 3850 | 3855 | 3840 | 20247 |
| 257 | 20230727 | 141900 | 5304232995 | 3850 | 3840 | 3850 | 3835 | 10093 |
| 258 | 20230727 | 141800 | 5265449290 | 3845 | 3840 | 3845 | 3835 | 595 |
| 259 | 20230727 | 141700 | 5263164680 | 3840 | 3840 | 3845 | 3840 | 8188 |
| 260 | 20230727 | 141600 | 5231719005 | 3845 | 3840 | 3845 | 3840 | 606 |
| 261 | 20230727 | 141500 | 5229391885 | 3845 | 3840 | 3845 | 3840 | 2730 |
| 262 | 20230727 | 141400 | 5218896010 | 3845 | 3840 | 3845 | 3840 | 277 |
| 263 | 20230727 | 141300 | 5217831895 | 3840 | 3840 | 3845 | 3840 | 197 |
| 264 | 20230727 | 141200 | 5217075390 | 3845 | 3840 | 3845 | 3840 | 5972 |
| 265 | 20230727 | 141100 | 5194142890 | 3845 | 3845 | 3845 | 3840 | 176 |
| 266 | 20230727 | 141000 | 5193466365 | 3845 | 3850 | 3850 | 3845 | 2061 |
| 267 | 20230727 | 140900 | 5185535370 | 3855 | 3850 | 3860 | 3850 | 1961 |
| 268 | 20230727 | 140800 | 5177976460 | 3850 | 3850 | 3855 | 3850 | 536 |
| 269 | 20230727 | 140700 | 5175912795 | 3855 | 3850 | 3855 | 3850 | 196 |
| 270 | 20230727 | 140600 | 5175158160 | 3855 | 3860 | 3860 | 3850 | 540 |
| 271 | 20230727 | 140500 | 5173076645 | 3860 | 3840 | 3865 | 3840 | 45 |
| 272 | 20230727 | 140400 | 5172903400 | 3865 | 3840 | 3865 | 3840 | 6092 |
| 273 | 20230727 | 140300 | 5149370575 | 3840 | 3850 | 3860 | 3840 | 1176 |
| 274 | 20230727 | 140200 | 5144835685 | 3850 | 3855 | 3855 | 3840 | 200 |
| 275 | 20230727 | 140100 | 5144066125 | 3835 | 3860 | 3860 | 3835 | 2527 |
| 276 | 20230727 | 140000 | 5134362740 | 3860 | 3855 | 3860 | 3840 | 605 |
| 277 | 20230727 | 135900 | 5132032655 | 3855 | 3845 | 3855 | 3840 | 690 |
| 278 | 20230727 | 135800 | 5129375635 | 3840 | 3850 | 3860 | 3840 | 2325 |
| 279 | 20230727 | 135700 | 5120424750 | 3840 | 3840 | 3850 | 3840 | 2920 |
| 280 | 20230727 | 135600 | 5109209470 | 3840 | 3855 | 3855 | 3840 | 1772 |
| 281 | 20230727 | 135500 | 5102398890 | 3850 | 3855 | 3855 | 3850 | 201 |
| 282 | 20230727 | 135400 | 5101624975 | 3850 | 3870 | 3870 | 3850 | 751 |
| 283 | 20230727 | 135300 | 5098724760 | 3865 | 3875 | 3875 | 3865 | 1389 |
| 284 | 20230727 | 135200 | 5093356250 | 3865 | 3850 | 3870 | 3850 | 9130 |
| 285 | 20230727 | 135100 | 5058083325 | 3845 | 3855 | 3855 | 3845 | 279 |
| 286 | 20230727 | 135000 | 5057009360 | 3845 | 3845 | 3850 | 3845 | 2672 |
| 287 | 20230727 | 134900 | 5046732360 | 3840 | 3850 | 3850 | 3840 | 2871 |
| 288 | 20230727 | 134800 | 5035694300 | 3845 | 3845 | 3860 | 3845 | 509 |
| 289 | 20230727 | 134700 | 5033737140 | 3845 | 3855 | 3855 | 3845 | 848 |
| 290 | 20230727 | 134600 | 5030469230 | 3840 | 3850 | 3850 | 3840 | 1877 |
| 291 | 20230727 | 134500 | 5023249100 | 3845 | 3850 | 3850 | 3845 | 813 |
| 292 | 20230727 | 134400 | 5020119995 | 3845 | 3850 | 3850 | 3845 | 221 |
| 293 | 20230727 | 134300 | 5019270235 | 3845 | 3850 | 3850 | 3845 | 1028 |
| 294 | 20230727 | 134200 | 5015317555 | 3845 | 3850 | 3850 | 3845 | 336 |
| 295 | 20230727 | 134100 | 5014024945 | 3855 | 3855 | 3855 | 3850 | 235 |
| 296 | 20230727 | 134000 | 5013120010 | 3850 | 3855 | 3860 | 3850 | 3092 |
| 297 | 20230727 | 133900 | 5001195745 | 3860 | 3860 | 3860 | 3855 | 32 |
| 298 | 20230727 | 133800 | 5001072270 | 3855 | 3860 | 3860 | 3855 | 631 |
| 299 | 20230727 | 133700 | 4998639750 | 3860 | 3855 | 3860 | 3855 | 684 |
| 300 | 20230727 | 133600 | 4996002925 | 3855 | 3860 | 3860 | 3855 | 535 |
| 301 | 20230727 | 133500 | 4993940490 | 3860 | 3865 | 3865 | 3860 | 113 |
| 302 | 20230727 | 133400 | 4993504130 | 3865 | 3860 | 3865 | 3860 | 1189 |
| 303 | 20230727 | 133300 | 4988914585 | 3855 | 3855 | 3855 | 3855 | 1561 |
| 304 | 20230727 | 133200 | 4982896930 | 3850 | 3855 | 3855 | 3850 | 1323 |
| 305 | 20230727 | 133100 | 4977798285 | 3855 | 3860 | 3860 | 3855 | 2317 |
| 306 | 20230727 | 133000 | 4968866235 | 3860 | 3860 | 3860 | 3855 | 20 |
| 307 | 20230727 | 132900 | 4968789100 | 3860 | 3865 | 3865 | 3855 | 100 |
| 308 | 20230727 | 132800 | 4968403535 | 3865 | 3865 | 3865 | 3865 | 11 |
| 309 | 20230727 | 132700 | 4968361020 | 3860 | 3855 | 3865 | 3855 | 6182 |
| 310 | 20230727 | 132600 | 4944500695 | 3865 | 3860 | 3865 | 3855 | 1144 |
| 311 | 20230727 | 132500 | 4940089380 | 3855 | 3850 | 3865 | 3850 | 3129 |
| 312 | 20230727 | 132400 | 4928027205 | 3855 | 3855 | 3855 | 3855 | 1362 |
| 313 | 20230727 | 132300 | 4922776695 | 3855 | 3845 | 3855 | 3835 | 12981 |
| 314 | 20230727 | 132200 | 4872816565 | 3845 | 3835 | 3845 | 3835 | 2190 |
| 315 | 20230727 | 132100 | 4864410450 | 3840 | 3835 | 3840 | 3830 | 2501 |
| 316 | 20230727 | 132000 | 4854824105 | 3840 | 3835 | 3840 | 3835 | 824 |
| 317 | 20230727 | 131900 | 4851663555 | 3840 | 3840 | 3840 | 3835 | 33 |
| 318 | 20230727 | 131800 | 4851536840 | 3840 | 3845 | 3845 | 3840 | 812 |
| 319 | 20230727 | 131700 | 4848417515 | 3840 | 3830 | 3840 | 3825 | 9711 |
| 320 | 20230727 | 131600 | 4811217915 | 3825 | 3825 | 3825 | 3825 | 739 |
| 321 | 20230727 | 131500 | 4808391240 | 3825 | 3820 | 3825 | 3820 | 4713 |
| 322 | 20230727 | 131400 | 4790384460 | 3830 | 3830 | 3835 | 3825 | 3992 |
| 323 | 20230727 | 131300 | 4775104715 | 3830 | 3835 | 3835 | 3830 | 3 |
| 324 | 20230727 | 131200 | 4775093215 | 3830 | 3835 | 3835 | 3830 | 1319 |
| 325 | 20230727 | 131100 | 4770040405 | 3830 | 3825 | 3835 | 3825 | 19 |
| 326 | 20230727 | 131000 | 4769967665 | 3825 | 3825 | 3825 | 3825 | 240 |
| 327 | 20230727 | 130900 | 4769049665 | 3825 | 3830 | 3840 | 3825 | 11307 |
| 328 | 20230727 | 130800 | 4725703135 | 3820 | 3820 | 3820 | 3820 | 154 |
| 329 | 20230727 | 130700 | 4725114855 | 3825 | 3825 | 3825 | 3820 | 894 |
| 330 | 20230727 | 130600 | 4721696505 | 3825 | 3825 | 3825 | 3820 | 2577 |
| 331 | 20230727 | 130500 | 4711846080 | 3820 | 3835 | 3835 | 3820 | 6176 |
| 332 | 20230727 | 130400 | 4688191885 | 3835 | 3835 | 3835 | 3835 | 635 |
| 333 | 20230727 | 130300 | 4685756660 | 3835 | 3840 | 3840 | 3835 | 1004 |
| 334 | 20230727 | 130200 | 4681903300 | 3835 | 3840 | 3850 | 3835 | 3027 |
| 335 | 20230727 | 130100 | 4670285545 | 3840 | 3850 | 3850 | 3840 | 3047 |
| 336 | 20230727 | 130000 | 4658555055 | 3845 | 3830 | 3845 | 3830 | 5010 |
| 337 | 20230727 | 125900 | 4639299385 | 3830 | 3825 | 3830 | 3825 | 102 |
| 338 | 20230727 | 125800 | 4638909230 | 3825 | 3840 | 3840 | 3825 | 390 |
| 339 | 20230727 | 125700 | 4637414450 | 3835 | 3835 | 3835 | 3820 | 1974 |
| 340 | 20230727 | 125600 | 4629859660 | 3840 | 3840 | 3840 | 3835 | 1175 |
| 341 | 20230727 | 125500 | 4625353505 | 3845 | 3845 | 3845 | 3840 | 906 |
| 342 | 20230727 | 125400 | 4621869940 | 3850 | 3830 | 3850 | 3830 | 2094 |
| 343 | 20230727 | 125300 | 4613817420 | 3840 | 3830 | 3840 | 3830 | 5694 |
| 344 | 20230727 | 125200 | 4591977295 | 3830 | 3835 | 3835 | 3830 | 395 |
| 345 | 20230727 | 125100 | 4590462575 | 3835 | 3840 | 3840 | 3835 | 31 |
| 346 | 20230727 | 125000 | 4590343685 | 3835 | 3840 | 3840 | 3835 | 617 |
| 347 | 20230727 | 124900 | 4587977440 | 3840 | 3840 | 3840 | 3840 | 56 |
| 348 | 20230727 | 124800 | 4587762400 | 3840 | 3840 | 3840 | 3840 | 500 |
| 349 | 20230727 | 124700 | 4585842400 | 3840 | 3850 | 3850 | 3840 | 1155 |
| 350 | 20230727 | 124600 | 4581405700 | 3840 | 3840 | 3840 | 3840 | 399 |
| 351 | 20230727 | 124500 | 4579873540 | 3850 | 3850 | 3850 | 3850 | 403 |
| 352 | 20230727 | 124400 | 4578321990 | 3840 | 3835 | 3840 | 3835 | 557 |
| 353 | 20230727 | 124300 | 4576183370 | 3840 | 3835 | 3850 | 3835 | 914 |
| 354 | 20230727 | 124200 | 4572674265 | 3850 | 3835 | 3850 | 3835 | 60 |
| 355 | 20230727 | 124100 | 4572443420 | 3835 | 3835 | 3835 | 3835 | 0 |
| 356 | 20230727 | 124000 | 4572443420 | 3835 | 3850 | 3850 | 3835 | 1710 |
| 357 | 20230727 | 123900 | 4565882420 | 3840 | 3855 | 3855 | 3800 | 11266 |
| 358 | 20230727 | 123800 | 4522941515 | 3855 | 3850 | 3855 | 3850 | 3623 |
| 359 | 20230727 | 123700 | 4508977615 | 3840 | 3840 | 3840 | 3840 | 186 |
| 360 | 20230727 | 123600 | 4508263375 | 3840 | 3835 | 3840 | 3835 | 4165 |
| 361 | 20230727 | 123500 | 4492290575 | 3835 | 3850 | 3850 | 3835 | 2530 |
| 362 | 20230727 | 123400 | 4482587875 | 3850 | 3845 | 3850 | 3845 | 166 |
| 363 | 20230727 | 123300 | 4481948940 | 3840 | 3835 | 3840 | 3835 | 273 |
| 364 | 20230727 | 123200 | 4480900720 | 3835 | 3835 | 3835 | 3835 | 30 |
| 365 | 20230727 | 123100 | 4480785670 | 3840 | 3825 | 3840 | 3825 | 1823 |
| 366 | 20230727 | 123000 | 4473792225 | 3825 | 3825 | 3825 | 3825 | 799 |
| 367 | 20230727 | 122900 | 4470736050 | 3825 | 3825 | 3825 | 3825 | 100 |
| 368 | 20230727 | 122800 | 4470353550 | 3825 | 3815 | 3825 | 3815 | 83 |
| 369 | 20230727 | 122700 | 4470036605 | 3815 | 3815 | 3825 | 3815 | 1989 |
| 370 | 20230727 | 122600 | 4462448560 | 3815 | 3810 | 3815 | 3810 | 3237 |
| 371 | 20230727 | 122500 | 4450113855 | 3810 | 3810 | 3810 | 3810 | 9675 |
| 372 | 20230727 | 122400 | 4413252105 | 3810 | 3815 | 3815 | 3810 | 9990 |
| 373 | 20230727 | 122300 | 4375177070 | 3820 | 3820 | 3820 | 3820 | 1513 |
| 374 | 20230727 | 122200 | 4369397410 | 3820 | 3830 | 3830 | 3820 | 1518 |
| 375 | 20230727 | 122100 | 4363596650 | 3830 | 3830 | 3830 | 3830 | 389 |
| 376 | 20230727 | 122000 | 4362106780 | 3815 | 3825 | 3825 | 3815 | 2818 |
| 377 | 20230727 | 121900 | 4351338640 | 3825 | 3820 | 3825 | 3815 | 8892 |
| 378 | 20230727 | 121800 | 4317403710 | 3820 | 3820 | 3825 | 3820 | 819 |
| 379 | 20230727 | 121700 | 4314275095 | 3820 | 3825 | 3825 | 3820 | 1134 |
| 380 | 20230727 | 121600 | 4309941715 | 3830 | 3830 | 3835 | 3830 | 4079 |
| 381 | 20230727 | 121500 | 4294317155 | 3825 | 3820 | 3825 | 3815 | 6556 |
| 382 | 20230727 | 121400 | 4269283090 | 3825 | 3820 | 3825 | 3820 | 4854 |
| 383 | 20230727 | 121300 | 4250723555 | 3820 | 3830 | 3830 | 3815 | 10016 |
| 384 | 20230727 | 121200 | 4212454470 | 3830 | 3845 | 3845 | 3830 | 13068 |
| 385 | 20230727 | 121100 | 4162313540 | 3845 | 3850 | 3850 | 3845 | 12232 |
| 386 | 20230727 | 121000 | 4115263005 | 3855 | 3860 | 3860 | 3850 | 1425 |
| 387 | 20230727 | 120900 | 4109776695 | 3850 | 3860 | 3860 | 3850 | 8635 |
| 388 | 20230727 | 120800 | 4076501270 | 3855 | 3860 | 3860 | 3855 | 302 |
| 389 | 20230727 | 120700 | 4075336560 | 3855 | 3870 | 3870 | 3855 | 105 |
| 390 | 20230727 | 120600 | 4074931710 | 3865 | 3865 | 3865 | 3855 | 2634 |
| 391 | 20230727 | 120500 | 4064763915 | 3860 | 3870 | 3870 | 3860 | 2277 |
| 392 | 20230727 | 120400 | 4055972730 | 3870 | 3870 | 3870 | 3870 | 51 |
| 393 | 20230727 | 120300 | 4055775360 | 3870 | 3870 | 3870 | 3860 | 248 |
| 394 | 20230727 | 120200 | 4054815840 | 3870 | 3860 | 3870 | 3855 | 1835 |
| 395 | 20230727 | 120100 | 4047729125 | 3865 | 3855 | 3865 | 3855 | 4332 |
| 396 | 20230727 | 120000 | 4031015255 | 3855 | 3860 | 3860 | 3855 | 9063 |
| 397 | 20230727 | 115900 | 3996059280 | 3860 | 3870 | 3870 | 3860 | 9589 |
| 398 | 20230727 | 115800 | 3959009510 | 3865 | 3875 | 3880 | 3865 | 1883 |
| 399 | 20230727 | 115700 | 3951726495 | 3870 | 3880 | 3880 | 3870 | 7168 |
| 400 | 20230727 | 115600 | 3923963455 | 3885 | 3885 | 3885 | 3880 | 960 |
| 401 | 20230727 | 115500 | 3920238600 | 3885 | 3880 | 3885 | 3880 | 45 |
| 402 | 20230727 | 115400 | 3920063825 | 3880 | 3885 | 3885 | 3880 | 409 |
| 403 | 20230727 | 115300 | 3918476325 | 3885 | 3885 | 3885 | 3885 | 215 |
| 404 | 20230727 | 115200 | 3917641050 | 3890 | 3890 | 3890 | 3890 | 263 |
| 405 | 20230727 | 115100 | 3916617980 | 3890 | 3890 | 3890 | 3890 | 501 |
| 406 | 20230727 | 115000 | 3914669090 | 3890 | 3885 | 3890 | 3885 | 2 |
| 407 | 20230727 | 114900 | 3914661315 | 3890 | 3895 | 3895 | 3890 | 305 |
| 408 | 20230727 | 114800 | 3913474860 | 3895 | 3900 | 3900 | 3890 | 1172 |
| 409 | 20230727 | 114700 | 3908909885 | 3900 | 3900 | 3900 | 3900 | 1171 |
| 410 | 20230727 | 114600 | 3904342985 | 3900 | 3900 | 3900 | 3900 | 223 |
| 411 | 20230727 | 114500 | 3903473285 | 3900 | 3900 | 3900 | 3900 | 1347 |
| 412 | 20230727 | 114400 | 3898219985 | 3900 | 3885 | 3900 | 3885 | 30816 |
| 413 | 20230727 | 114300 | 3778342180 | 3890 | 3880 | 3890 | 3880 | 88 |
| 414 | 20230727 | 114200 | 3778000340 | 3875 | 3880 | 3885 | 3875 | 1145 |
| 415 | 20230727 | 114100 | 3773562785 | 3885 | 3880 | 3885 | 3880 | 235 |
| 416 | 20230727 | 114000 | 3772650530 | 3880 | 3880 | 3880 | 3875 | 1520 |
| 417 | 20230727 | 113900 | 3766759955 | 3885 | 3885 | 3885 | 3885 | 101 |
| 418 | 20230727 | 113800 | 3766367570 | 3885 | 3885 | 3885 | 3885 | 0 |
| 419 | 20230727 | 113700 | 3766367570 | 3885 | 3885 | 3885 | 3880 | 4153 |
| 420 | 20230727 | 113600 | 3750253165 | 3885 | 3880 | 3885 | 3880 | 715 |
| 421 | 20230727 | 113500 | 3747478465 | 3885 | 3890 | 3890 | 3880 | 2838 |
| 422 | 20230727 | 113400 | 3736461880 | 3890 | 3890 | 3890 | 3890 | 2 |
| 423 | 20230727 | 113300 | 3736454100 | 3890 | 3890 | 3890 | 3890 | 548 |
| 424 | 20230727 | 113200 | 3734322380 | 3890 | 3885 | 3890 | 3885 | 903 |
| 425 | 20230727 | 113100 | 3730813970 | 3885 | 3885 | 3885 | 3885 | 0 |
| 426 | 20230727 | 113000 | 3730813970 | 3885 | 3875 | 3885 | 3875 | 678 |
| 427 | 20230727 | 112900 | 3728182725 | 3875 | 3880 | 3880 | 3875 | 292 |
| 428 | 20230727 | 112800 | 3727050165 | 3880 | 3880 | 3880 | 3880 | 561 |
| 429 | 20230727 | 112700 | 3724873485 | 3880 | 3880 | 3880 | 3875 | 1468 |
| 430 | 20230727 | 112600 | 3719179980 | 3875 | 3880 | 3880 | 3875 | 4316 |
| 431 | 20230727 | 112500 | 3702437795 | 3880 | 3890 | 3900 | 3880 | 1700 |
| 432 | 20230727 | 112400 | 3695820895 | 3890 | 3885 | 3890 | 3885 | 4469 |
| 433 | 20230727 | 112300 | 3678457290 | 3885 | 3885 | 3890 | 3885 | 1044 |
| 434 | 20230727 | 112200 | 3674401285 | 3890 | 3885 | 3890 | 3885 | 59 |
| 435 | 20230727 | 112100 | 3674172005 | 3895 | 3890 | 3895 | 3890 | 710 |
| 436 | 20230727 | 112000 | 3671409855 | 3890 | 3895 | 3900 | 3890 | 447 |
| 437 | 20230727 | 111900 | 3669670670 | 3895 | 3905 | 3905 | 3895 | 18 |
| 438 | 20230727 | 111800 | 3669600440 | 3915 | 3890 | 3915 | 3890 | 401 |
| 439 | 20230727 | 111700 | 3668033790 | 3885 | 3885 | 3885 | 3885 | 333 |
| 440 | 20230727 | 111600 | 3666740085 | 3880 | 3900 | 3900 | 3880 | 10 |
| 441 | 20230727 | 111500 | 3666701165 | 3900 | 3890 | 3900 | 3880 | 1402 |
| 442 | 20230727 | 111400 | 3661252955 | 3895 | 3895 | 3895 | 3890 | 2009 |
| 443 | 20230727 | 111300 | 3653432355 | 3900 | 3900 | 3900 | 3900 | 2 |
| 444 | 20230727 | 111200 | 3653424555 | 3895 | 3900 | 3900 | 3895 | 14 |
| 445 | 20230727 | 111100 | 3653370020 | 3900 | 3900 | 3900 | 3900 | 1079 |
| 446 | 20230727 | 111000 | 3649161920 | 3895 | 3900 | 3915 | 3895 | 4680 |
| 447 | 20230727 | 110900 | 3630882465 | 3905 | 3900 | 3905 | 3900 | 339 |
| 448 | 20230727 | 110800 | 3629560265 | 3905 | 3900 | 3905 | 3900 | 1054 |
| 449 | 20230727 | 110700 | 3625447140 | 3900 | 3905 | 3905 | 3900 | 667 |
| 450 | 20230727 | 110600 | 3622845830 | 3905 | 3905 | 3905 | 3905 | 4 |
| 451 | 20230727 | 110500 | 3622830210 | 3905 | 3900 | 3905 | 3900 | 5462 |
| 452 | 20230727 | 110400 | 3601527160 | 3880 | 3880 | 3880 | 3880 | 1 |
| 453 | 20230727 | 110300 | 3601523280 | 3900 | 3900 | 3900 | 3900 | 371 |
| 454 | 20230727 | 110200 | 3600076380 | 3900 | 3870 | 3900 | 3870 | 1839 |
| 455 | 20230727 | 110100 | 3592952670 | 3870 | 3875 | 3905 | 3865 | 12470 |
| 456 | 20230727 | 110000 | 3544569875 | 3875 | 3880 | 3895 | 3875 | 212 |
| 457 | 20230727 | 105900 | 3543748330 | 3895 | 3880 | 3895 | 3870 | 384 |
| 458 | 20230727 | 105800 | 3542260785 | 3900 | 3905 | 3905 | 3860 | 35455 |
| 459 | 20230727 | 105700 | 3404935825 | 3910 | 3910 | 3910 | 3910 | 9 |
| 460 | 20230727 | 105600 | 3404900635 | 3905 | 3905 | 3905 | 3905 | 113 |
| 461 | 20230727 | 105500 | 3404459370 | 3905 | 3905 | 3920 | 3905 | 1017 |
| 462 | 20230727 | 105400 | 3400483085 | 3905 | 3920 | 3920 | 3900 | 11553 |
| 463 | 20230727 | 105300 | 3355320420 | 3920 | 3920 | 3920 | 3915 | 321 |
| 464 | 20230727 | 105200 | 3354063610 | 3920 | 3920 | 3925 | 3920 | 791 |
| 465 | 20230727 | 105100 | 3350962885 | 3925 | 3915 | 3925 | 3915 | 684 |
| 466 | 20230727 | 105000 | 3348279255 | 3915 | 3915 | 3915 | 3915 | 0 |
| 467 | 20230727 | 104900 | 3348279255 | 3915 | 3915 | 3920 | 3915 | 1543 |
| 468 | 20230727 | 104800 | 3342238405 | 3915 | 3915 | 3920 | 3910 | 14225 |
| 469 | 20230727 | 104700 | 3286518945 | 3915 | 3920 | 3920 | 3910 | 264 |
| 470 | 20230727 | 104600 | 3285485435 | 3905 | 3910 | 3910 | 3905 | 2480 |
| 471 | 20230727 | 104500 | 3275792220 | 3910 | 3920 | 3920 | 3910 | 1004 |
| 472 | 20230727 | 104400 | 3271866555 | 3910 | 3920 | 3920 | 3910 | 14 |
| 473 | 20230727 | 104300 | 3271811695 | 3920 | 3920 | 3920 | 3910 | 4032 |
| 474 | 20230727 | 104200 | 3256042300 | 3920 | 3920 | 3920 | 3920 | 29 |
| 475 | 20230727 | 104100 | 3255928620 | 3910 | 3910 | 3910 | 3910 | 60 |
| 476 | 20230727 | 104000 | 3255694020 | 3920 | 3925 | 3930 | 3920 | 2669 |
| 477 | 20230727 | 103900 | 3245222435 | 3930 | 3925 | 3930 | 3910 | 515 |
| 478 | 20230727 | 103800 | 3243201740 | 3910 | 3910 | 3930 | 3910 | 12597 |
| 479 | 20230727 | 103700 | 3193818310 | 3905 | 3910 | 3910 | 3900 | 3083 |
| 480 | 20230727 | 103600 | 3181780645 | 3910 | 3910 | 3910 | 3900 | 1168 |
| 481 | 20230727 | 103500 | 3177217480 | 3910 | 3910 | 3910 | 3910 | 192 |
| 482 | 20230727 | 103400 | 3176466760 | 3910 | 3915 | 3915 | 3910 | 2021 |
| 483 | 20230727 | 103300 | 3168560300 | 3915 | 3925 | 3925 | 3915 | 1034 |
| 484 | 20230727 | 103200 | 3164510180 | 3930 | 3920 | 3930 | 3920 | 356 |
| 485 | 20230727 | 103100 | 3163113270 | 3925 | 3910 | 3925 | 3910 | 6157 |
| 486 | 20230727 | 103000 | 3138979575 | 3910 | 3915 | 3915 | 3910 | 980 |
| 487 | 20230727 | 102900 | 3135147510 | 3910 | 3925 | 3930 | 3910 | 2489 |
| 488 | 20230727 | 102800 | 3125381055 | 3930 | 3910 | 3935 | 3910 | 9065 |
| 489 | 20230727 | 102700 | 3089763040 | 3905 | 3905 | 3910 | 3905 | 2168 |
| 490 | 20230727 | 102600 | 3081289580 | 3900 | 3905 | 3905 | 3900 | 1337 |
| 491 | 20230727 | 102500 | 3076073595 | 3905 | 3900 | 3905 | 3895 | 1968 |
| 492 | 20230727 | 102400 | 3068393290 | 3900 | 3905 | 3905 | 3900 | 1120 |
| 493 | 20230727 | 102300 | 3064024690 | 3905 | 3905 | 3905 | 3905 | 63 |
| 494 | 20230727 | 102200 | 3063778675 | 3900 | 3905 | 3905 | 3900 | 113 |
| 495 | 20230727 | 102100 | 3063337415 | 3915 | 3905 | 3915 | 3885 | 111 |
| 496 | 20230727 | 102000 | 3062904150 | 3895 | 3890 | 3895 | 3885 | 2995 |
| 497 | 20230727 | 101900 | 3051251680 | 3895 | 3895 | 3895 | 3890 | 2589 |
| 498 | 20230727 | 101800 | 3041171785 | 3900 | 3900 | 3905 | 3900 | 1397 |
| 499 | 20230727 | 101700 | 3035722840 | 3900 | 3915 | 3915 | 3900 | 2657 |
| 500 | 20230727 | 101600 | 3025341440 | 3915 | 3920 | 3920 | 3910 | 279 |
| 501 | 20230727 | 101500 | 3024249880 | 3920 | 3905 | 3925 | 3905 | 9920 |
| 502 | 20230727 | 101400 | 2985365265 | 3910 | 3915 | 3915 | 3910 | 2280 |
| 503 | 20230727 | 101300 | 2976445755 | 3915 | 3910 | 3915 | 3910 | 4915 |
| 504 | 20230727 | 101200 | 2957227465 | 3910 | 3910 | 3910 | 3905 | 2901 |
| 505 | 20230727 | 101100 | 2945890215 | 3915 | 3900 | 3915 | 3895 | 20796 |
| 506 | 20230727 | 101000 | 2864735595 | 3905 | 3900 | 3905 | 3900 | 6427 |
| 507 | 20230727 | 100900 | 2839670290 | 3905 | 3905 | 3910 | 3905 | 1674 |
| 508 | 20230727 | 100800 | 2833133310 | 3905 | 3910 | 3910 | 3900 | 1297 |
| 509 | 20230727 | 100700 | 2828070520 | 3910 | 3910 | 3910 | 3905 | 297 |
| 510 | 20230727 | 100600 | 2826909800 | 3910 | 3920 | 3920 | 3900 | 1993 |
| 511 | 20230727 | 100500 | 2819133860 | 3920 | 3925 | 3925 | 3900 | 1257 |
| 512 | 20230727 | 100400 | 2814213675 | 3925 | 3920 | 3925 | 3910 | 4168 |
| 513 | 20230727 | 100300 | 2797870825 | 3915 | 3890 | 3920 | 3890 | 8210 |
| 514 | 20230727 | 100200 | 2765757185 | 3890 | 3900 | 3900 | 3890 | 3220 |
| 515 | 20230727 | 100100 | 2753228325 | 3890 | 3905 | 3905 | 3890 | 6767 |
| 516 | 20230727 | 100000 | 2726831890 | 3900 | 3905 | 3910 | 3900 | 89 |
| 517 | 20230727 | 095900 | 2726484505 | 3910 | 3910 | 3910 | 3905 | 2688 |
| 518 | 20230727 | 095800 | 2715975530 | 3905 | 3900 | 3905 | 3895 | 5770 |
| 519 | 20230727 | 095700 | 2693480060 | 3890 | 3890 | 3895 | 3885 | 2291 |
| 520 | 20230727 | 095600 | 2684563390 | 3875 | 3880 | 3895 | 3870 | 14215 |
| 521 | 20230727 | 095500 | 2629432025 | 3880 | 3880 | 3880 | 3880 | 289 |
| 522 | 20230727 | 095400 | 2628310705 | 3880 | 3890 | 3895 | 3880 | 1671 |
| 523 | 20230727 | 095300 | 2621819830 | 3895 | 3900 | 3900 | 3890 | 1129 |
| 524 | 20230727 | 095200 | 2617417495 | 3900 | 3875 | 3900 | 3875 | 12155 |
| 525 | 20230727 | 095100 | 2570151965 | 3880 | 3880 | 3880 | 3880 | 3264 |
| 526 | 20230727 | 095000 | 2557487645 | 3880 | 3870 | 3880 | 3870 | 11 |
| 527 | 20230727 | 094900 | 2557444980 | 3880 | 3880 | 3880 | 3880 | 285 |
| 528 | 20230727 | 094800 | 2556339180 | 3880 | 3875 | 3880 | 3870 | 943 |
| 529 | 20230727 | 094700 | 2552689485 | 3875 | 3875 | 3875 | 3870 | 1109 |
| 530 | 20230727 | 094600 | 2548396255 | 3875 | 3885 | 3890 | 3875 | 5402 |
| 531 | 20230727 | 094500 | 2527452175 | 3880 | 3860 | 3880 | 3860 | 2636 |
| 532 | 20230727 | 094400 | 2517245605 | 3880 | 3855 | 3880 | 3845 | 8166 |
| 533 | 20230727 | 094300 | 2485665360 | 3865 | 3850 | 3865 | 3845 | 1832 |
| 534 | 20230727 | 094200 | 2478600625 | 3865 | 3840 | 3865 | 3835 | 7458 |
| 535 | 20230727 | 094100 | 2449875485 | 3840 | 3845 | 3850 | 3840 | 9910 |
| 536 | 20230727 | 094000 | 2411766885 | 3865 | 3855 | 3865 | 3845 | 21152 |
| 537 | 20230727 | 093900 | 2330325890 | 3860 | 3875 | 3880 | 3860 | 15597 |
| 538 | 20230727 | 093800 | 2269989260 | 3875 | 3875 | 3880 | 3875 | 4660 |
| 539 | 20230727 | 093700 | 2251929865 | 3880 | 3890 | 3910 | 3870 | 56951 |
| 540 | 20230727 | 093600 | 2030879685 | 3905 | 3915 | 3915 | 3890 | 26879 |
| 541 | 20230727 | 093500 | 1926082140 | 3905 | 3900 | 3920 | 3890 | 35357 |
| 542 | 20230727 | 093400 | 1787889935 | 3900 | 3900 | 3905 | 3885 | 9069 |
| 543 | 20230727 | 093300 | 1752561250 | 3890 | 3910 | 3910 | 3885 | 11245 |
| 544 | 20230727 | 093200 | 1708771305 | 3895 | 3885 | 3910 | 3885 | 37568 |
| 545 | 20230727 | 093100 | 1562443440 | 3885 | 3880 | 3890 | 3880 | 3072 |
| 546 | 20230727 | 093000 | 1550505870 | 3875 | 3885 | 3890 | 3870 | 20697 |
| 547 | 20230727 | 092900 | 1470179740 | 3885 | 3890 | 3890 | 3875 | 5246 |
| 548 | 20230727 | 092800 | 1449787320 | 3890 | 3880 | 3890 | 3880 | 9326 |
| 549 | 20230727 | 092700 | 1413560765 | 3885 | 3865 | 3885 | 3865 | 4373 |
| 550 | 20230727 | 092600 | 1396609550 | 3865 | 3870 | 3875 | 3865 | 1547 |
| 551 | 20230727 | 092500 | 1390629390 | 3865 | 3865 | 3875 | 3865 | 499 |
| 552 | 20230727 | 092400 | 1388700745 | 3880 | 3860 | 3880 | 3860 | 12030 |
| 553 | 20230727 | 092300 | 1342193655 | 3855 | 3860 | 3870 | 3850 | 3473 |
| 554 | 20230727 | 092200 | 1328780595 | 3860 | 3870 | 3870 | 3860 | 3278 |
| 555 | 20230727 | 092100 | 1316122275 | 3870 | 3860 | 3870 | 3855 | 1439 |
| 556 | 20230727 | 092000 | 1310567945 | 3860 | 3840 | 3860 | 3840 | 11365 |
| 557 | 20230727 | 091900 | 1266812110 | 3835 | 3840 | 3860 | 3835 | 3342 |
| 558 | 20230727 | 091800 | 1253968690 | 3835 | 3840 | 3840 | 3835 | 9450 |
| 559 | 20230727 | 091700 | 1217687165 | 3840 | 3850 | 3860 | 3840 | 5870 |
| 560 | 20230727 | 091600 | 1195091280 | 3850 | 3880 | 3880 | 3850 | 14092 |
| 561 | 20230727 | 091500 | 1140703160 | 3880 | 3870 | 3880 | 3865 | 5667 |
| 562 | 20230727 | 091400 | 1118741745 | 3865 | 3865 | 3865 | 3860 | 1685 |
| 563 | 20230727 | 091300 | 1112229755 | 3865 | 3865 | 3870 | 3865 | 3338 |
| 564 | 20230727 | 091200 | 1099327865 | 3870 | 3850 | 3875 | 3850 | 20277 |
| 565 | 20230727 | 091100 | 1021049435 | 3855 | 3850 | 3870 | 3820 | 13968 |
| 566 | 20230727 | 091000 | 967257670 | 3850 | 3815 | 3850 | 3810 | 11793 |
| 567 | 20230727 | 090900 | 922042235 | 3810 | 3795 | 3830 | 3780 | 48532 |
| 568 | 20230727 | 090800 | 737344255 | 3795 | 3830 | 3830 | 3795 | 16640 |
| 569 | 20230727 | 090700 | 673810595 | 3830 | 3840 | 3840 | 3825 | 13142 |
| 570 | 20230727 | 090600 | 623481750 | 3840 | 3840 | 3850 | 3830 | 14218 |
| 571 | 20230727 | 090500 | 568884150 | 3840 | 3865 | 3865 | 3830 | 26906 |
| 572 | 20230727 | 090400 | 465235220 | 3865 | 3860 | 3890 | 3860 | 10688 |
| 573 | 20230727 | 090300 | 423806135 | 3860 | 3880 | 3880 | 3860 | 11425 |
| 574 | 20230727 | 090200 | 379523985 | 3880 | 3860 | 3885 | 3860 | 25914 |
| 575 | 20230727 | 090100 | 279135560 | 3860 | 3830 | 3865 | 3825 | 8050 |
| 576 | 20230727 | 090000 | 248176150 | 3825 | 3785 | 3870 | 3785 | 64015 |