29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 10760 |
| 3 | 20230727 | 183900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 4 | 20230727 | 183800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 5 | 20230727 | 183700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 6 | 20230727 | 183600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 7 | 20230727 | 183500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 8 | 20230727 | 183400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 9 | 20230727 | 183300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 10 | 20230727 | 183200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 11 | 20230727 | 183100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 12 | 20230727 | 183000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 13 | 20230727 | 182900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 14 | 20230727 | 182800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 15 | 20230727 | 182700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 16 | 20230727 | 182600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 17 | 20230727 | 182500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 18 | 20230727 | 182400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 19 | 20230727 | 182300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 20 | 20230727 | 182200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 21 | 20230727 | 182100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 22 | 20230727 | 182000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 23 | 20230727 | 181900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 24 | 20230727 | 181800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 25 | 20230727 | 181700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 26 | 20230727 | 181600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 27 | 20230727 | 181500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 28 | 20230727 | 181400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 29 | 20230727 | 181300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 30 | 20230727 | 181200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 31 | 20230727 | 181100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 32 | 20230727 | 181000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 10760 |
| 33 | 20230727 | 180900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 34 | 20230727 | 180800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 35 | 20230727 | 180700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 36 | 20230727 | 180600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 37 | 20230727 | 180500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 38 | 20230727 | 180400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 39 | 20230727 | 180300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 40 | 20230727 | 180200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 41 | 20230727 | 180100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 42 | 20230727 | 180000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 43 | 20230727 | 175900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 44 | 20230727 | 175800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 45 | 20230727 | 175700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 46 | 20230727 | 175600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 47 | 20230727 | 175500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 48 | 20230727 | 175400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 49 | 20230727 | 175300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 50 | 20230727 | 175200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 51 | 20230727 | 175100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 52 | 20230727 | 175000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 53 | 20230727 | 174900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 54 | 20230727 | 174800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 55 | 20230727 | 174700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 56 | 20230727 | 174600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 57 | 20230727 | 174500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 58 | 20230727 | 174400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 59 | 20230727 | 174300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 60 | 20230727 | 174200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 61 | 20230727 | 174100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 62 | 20230727 | 174000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 10760 |
| 63 | 20230727 | 173900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 64 | 20230727 | 173800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 65 | 20230727 | 173700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 66 | 20230727 | 173600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 67 | 20230727 | 173500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 68 | 20230727 | 173400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 69 | 20230727 | 173300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 70 | 20230727 | 173200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 71 | 20230727 | 173100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 72 | 20230727 | 173000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 73 | 20230727 | 172900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 74 | 20230727 | 172800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 75 | 20230727 | 172700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 76 | 20230727 | 172600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 77 | 20230727 | 172500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 78 | 20230727 | 172400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 79 | 20230727 | 172300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 80 | 20230727 | 172200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 81 | 20230727 | 172100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 82 | 20230727 | 172000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 83 | 20230727 | 171900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 84 | 20230727 | 171800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 85 | 20230727 | 171700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 86 | 20230727 | 171600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 87 | 20230727 | 171500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 88 | 20230727 | 171400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 89 | 20230727 | 171300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 90 | 20230727 | 171200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 91 | 20230727 | 171100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 92 | 20230727 | 171000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 10760 |
| 93 | 20230727 | 170900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 94 | 20230727 | 170800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 95 | 20230727 | 170700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 96 | 20230727 | 170600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 97 | 20230727 | 170500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 98 | 20230727 | 170400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 99 | 20230727 | 170300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 100 | 20230727 | 170200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 101 | 20230727 | 170100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 102 | 20230727 | 170000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 103 | 20230727 | 165900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 104 | 20230727 | 165800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 105 | 20230727 | 165700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 106 | 20230727 | 165600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 107 | 20230727 | 165500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 108 | 20230727 | 165400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 109 | 20230727 | 165300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 110 | 20230727 | 165200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 111 | 20230727 | 165100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 112 | 20230727 | 165000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 113 | 20230727 | 164900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 114 | 20230727 | 164800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 115 | 20230727 | 164700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 116 | 20230727 | 164600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 117 | 20230727 | 164500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 118 | 20230727 | 164400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 119 | 20230727 | 164300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 120 | 20230727 | 164200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 121 | 20230727 | 164100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 122 | 20230727 | 164000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 10760 |
| 123 | 20230727 | 163900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 124 | 20230727 | 163800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 125 | 20230727 | 163700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 126 | 20230727 | 163600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 127 | 20230727 | 163500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 128 | 20230727 | 163400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 129 | 20230727 | 163300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 130 | 20230727 | 163200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 131 | 20230727 | 163100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 132 | 20230727 | 163000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 133 | 20230727 | 162900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 134 | 20230727 | 162800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 135 | 20230727 | 162700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 136 | 20230727 | 162600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 137 | 20230727 | 162500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 138 | 20230727 | 162400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 139 | 20230727 | 162300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 140 | 20230727 | 162200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 141 | 20230727 | 162100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 142 | 20230727 | 162000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 143 | 20230727 | 161900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 144 | 20230727 | 161800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 145 | 20230727 | 161700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 146 | 20230727 | 161600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 147 | 20230727 | 161500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 148 | 20230727 | 161400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 149 | 20230727 | 161300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 150 | 20230727 | 161200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 151 | 20230727 | 161100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 152 | 20230727 | 161000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 10760 |
| 153 | 20230727 | 160900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 154 | 20230727 | 160800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 155 | 20230727 | 160700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 156 | 20230727 | 160600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 157 | 20230727 | 160500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 158 | 20230727 | 160400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 159 | 20230727 | 160300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 160 | 20230727 | 160200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 161 | 20230727 | 160100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 162 | 20230727 | 160000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 163 | 20230727 | 155900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 164 | 20230727 | 155800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 165 | 20230727 | 155700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 166 | 20230727 | 155600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 167 | 20230727 | 155500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 168 | 20230727 | 155400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 169 | 20230727 | 155300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 170 | 20230727 | 155200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 171 | 20230727 | 155100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 172 | 20230727 | 155000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 173 | 20230727 | 154900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 174 | 20230727 | 154800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 175 | 20230727 | 154700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 176 | 20230727 | 154600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 177 | 20230727 | 154500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 178 | 20230727 | 154400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 179 | 20230727 | 154300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 180 | 20230727 | 154200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 181 | 20230727 | 154100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 182 | 20230727 | 154000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 10760 |
| 183 | 20230727 | 153900 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 184 | 20230727 | 153800 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 185 | 20230727 | 153700 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 186 | 20230727 | 153600 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 187 | 20230727 | 153500 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 188 | 20230727 | 153400 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20230727 | 153300 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20230727 | 153200 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20230727 | 153100 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20230727 | 153000 | 2667397175 | 4145 | 4145 | 4145 | 4145 | 10760 |
| 193 | 20230727 | 152900 | 2622796975 | 4155 | 4155 | 4155 | 4155 | 0 |
| 194 | 20230727 | 152800 | 2622796975 | 4155 | 4155 | 4155 | 4155 | 0 |
| 195 | 20230727 | 152700 | 2622796975 | 4155 | 4155 | 4155 | 4155 | 0 |
| 196 | 20230727 | 152600 | 2622796975 | 4155 | 4155 | 4155 | 4155 | 0 |
| 197 | 20230727 | 152500 | 2622796975 | 4155 | 4155 | 4155 | 4155 | 0 |
| 198 | 20230727 | 152400 | 2622796975 | 4155 | 4155 | 4155 | 4155 | 0 |
| 199 | 20230727 | 152300 | 2622796975 | 4155 | 4155 | 4155 | 4155 | 0 |
| 200 | 20230727 | 152200 | 2622796975 | 4155 | 4155 | 4155 | 4155 | 0 |
| 201 | 20230727 | 152100 | 2622796975 | 4155 | 4155 | 4155 | 4155 | 0 |
| 202 | 20230727 | 152000 | 2622796975 | 4155 | 4155 | 4155 | 4155 | 0 |
| 203 | 20230727 | 151900 | 2622796975 | 4155 | 4155 | 4155 | 4155 | 80 |
| 204 | 20230727 | 151800 | 2622464575 | 4150 | 4160 | 4160 | 4150 | 2580 |
| 205 | 20230727 | 151700 | 2611756775 | 4150 | 4160 | 4160 | 4150 | 1493 |
| 206 | 20230727 | 151600 | 2605560295 | 4160 | 4160 | 4160 | 4160 | 411 |
| 207 | 20230727 | 151500 | 2603850535 | 4160 | 4145 | 4160 | 4145 | 80 |
| 208 | 20230727 | 151400 | 2603518630 | 4140 | 4165 | 4165 | 4140 | 573 |
| 209 | 20230727 | 151300 | 2601146385 | 4165 | 4165 | 4165 | 4165 | 11 |
| 210 | 20230727 | 151200 | 2601100570 | 4165 | 4165 | 4165 | 4165 | 10 |
| 211 | 20230727 | 151100 | 2601058920 | 4165 | 4165 | 4165 | 4165 | 22 |
| 212 | 20230727 | 151000 | 2600967290 | 4165 | 4140 | 4165 | 4140 | 75 |
| 213 | 20230727 | 150900 | 2600655290 | 4140 | 4140 | 4140 | 4135 | 5078 |
| 214 | 20230727 | 150800 | 2579642320 | 4140 | 4145 | 4160 | 4140 | 1998 |
| 215 | 20230727 | 150700 | 2571367950 | 4145 | 4145 | 4145 | 4145 | 145 |
| 216 | 20230727 | 150600 | 2570766925 | 4165 | 4160 | 4165 | 4160 | 80 |
| 217 | 20230727 | 150500 | 2570433845 | 4145 | 4145 | 4145 | 4145 | 242 |
| 218 | 20230727 | 150400 | 2569430755 | 4145 | 4145 | 4145 | 4145 | 0 |
| 219 | 20230727 | 150300 | 2569430755 | 4145 | 4155 | 4160 | 4140 | 690 |
| 220 | 20230727 | 150200 | 2566562410 | 4155 | 4160 | 4160 | 4140 | 10001 |
| 221 | 20230727 | 150100 | 2525098810 | 4160 | 4170 | 4170 | 4160 | 1276 |
| 222 | 20230727 | 150000 | 2519779320 | 4170 | 4175 | 4175 | 4150 | 1796 |
| 223 | 20230727 | 145900 | 2512316610 | 4155 | 4165 | 4165 | 4155 | 1764 |
| 224 | 20230727 | 145800 | 2504979870 | 4165 | 4170 | 4190 | 4160 | 1400 |
| 225 | 20230727 | 145700 | 2499147800 | 4180 | 4190 | 4190 | 4180 | 620 |
| 226 | 20230727 | 145600 | 2496556190 | 4190 | 4180 | 4190 | 4180 | 903 |
| 227 | 20230727 | 145500 | 2492776820 | 4190 | 4190 | 4190 | 4190 | 12 |
| 228 | 20230727 | 145400 | 2492726540 | 4180 | 4180 | 4180 | 4180 | 854 |
| 229 | 20230727 | 145300 | 2489156820 | 4175 | 4170 | 4175 | 4170 | 655 |
| 230 | 20230727 | 145200 | 2486423720 | 4175 | 4170 | 4175 | 4165 | 418 |
| 231 | 20230727 | 145100 | 2484680515 | 4170 | 4175 | 4175 | 4165 | 362 |
| 232 | 20230727 | 145000 | 2483172620 | 4180 | 4180 | 4180 | 4180 | 4 |
| 233 | 20230727 | 144900 | 2483155900 | 4165 | 4165 | 4165 | 4165 | 255 |
| 234 | 20230727 | 144800 | 2482093825 | 4160 | 4180 | 4180 | 4160 | 16 |
| 235 | 20230727 | 144700 | 2482027245 | 4160 | 4180 | 4180 | 4155 | 10 |
| 236 | 20230727 | 144600 | 2481985630 | 4180 | 4180 | 4180 | 4155 | 385 |
| 237 | 20230727 | 144500 | 2480383410 | 4165 | 4165 | 4165 | 4165 | 712 |
| 238 | 20230727 | 144400 | 2477417930 | 4185 | 4190 | 4190 | 4165 | 236 |
| 239 | 20230727 | 144300 | 2476434395 | 4190 | 4190 | 4195 | 4190 | 38 |
| 240 | 20230727 | 144200 | 2476275170 | 4190 | 4190 | 4190 | 4190 | 14 |
| 241 | 20230727 | 144100 | 2476216510 | 4180 | 4195 | 4195 | 4180 | 154 |
| 242 | 20230727 | 144000 | 2475572665 | 4195 | 4195 | 4195 | 4195 | 1 |
| 243 | 20230727 | 143900 | 2475568470 | 4195 | 4195 | 4195 | 4195 | 243 |
| 244 | 20230727 | 143800 | 2474549085 | 4190 | 4180 | 4190 | 4180 | 398 |
| 245 | 20230727 | 143700 | 2472883685 | 4190 | 4190 | 4190 | 4190 | 101 |
| 246 | 20230727 | 143600 | 2472460495 | 4190 | 4190 | 4195 | 4180 | 317 |
| 247 | 20230727 | 143500 | 2471133360 | 4180 | 4180 | 4190 | 4180 | 44 |
| 248 | 20230727 | 143400 | 2470949040 | 4200 | 4180 | 4200 | 4180 | 49 |
| 249 | 20230727 | 143300 | 2470743280 | 4200 | 4190 | 4205 | 4180 | 1046 |
| 250 | 20230727 | 143200 | 2466347905 | 4190 | 4195 | 4195 | 4170 | 468 |
| 251 | 20230727 | 143100 | 2464392150 | 4155 | 4200 | 4205 | 4155 | 5190 |
| 252 | 20230727 | 143000 | 2442738630 | 4180 | 4180 | 4180 | 4180 | 125 |
| 253 | 20230727 | 142900 | 2442216130 | 4195 | 4200 | 4200 | 4195 | 1139 |
| 254 | 20230727 | 142800 | 2437432335 | 4205 | 4200 | 4205 | 4200 | 3704 |
| 255 | 20230727 | 142700 | 2421860845 | 4200 | 4200 | 4200 | 4200 | 704 |
| 256 | 20230727 | 142600 | 2418904045 | 4200 | 4200 | 4200 | 4200 | 316 |
| 257 | 20230727 | 142500 | 2417576845 | 4200 | 4200 | 4200 | 4200 | 0 |
| 258 | 20230727 | 142400 | 2417576845 | 4200 | 4195 | 4200 | 4180 | 538 |
| 259 | 20230727 | 142300 | 2415322190 | 4195 | 4205 | 4205 | 4195 | 11 |
| 260 | 20230727 | 142200 | 2415275995 | 4205 | 4195 | 4205 | 4195 | 27 |
| 261 | 20230727 | 142100 | 2415162690 | 4205 | 4200 | 4205 | 4195 | 167 |
| 262 | 20230727 | 142000 | 2414461945 | 4200 | 4200 | 4200 | 4200 | 5 |
| 263 | 20230727 | 141900 | 2414440945 | 4205 | 4195 | 4205 | 4190 | 159 |
| 264 | 20230727 | 141800 | 2413774470 | 4205 | 4210 | 4215 | 4205 | 150 |
| 265 | 20230727 | 141700 | 2413143460 | 4210 | 4210 | 4210 | 4210 | 2 |
| 266 | 20230727 | 141600 | 2413135040 | 4215 | 4210 | 4220 | 4210 | 339 |
| 267 | 20230727 | 141500 | 2411707815 | 4215 | 4205 | 4220 | 4205 | 4979 |
| 268 | 20230727 | 141400 | 2390755495 | 4200 | 4195 | 4200 | 4190 | 1530 |
| 269 | 20230727 | 141300 | 2384335730 | 4200 | 4195 | 4200 | 4195 | 26 |
| 270 | 20230727 | 141200 | 2384226655 | 4200 | 4200 | 4200 | 4200 | 1 |
| 271 | 20230727 | 141100 | 2384222455 | 4200 | 4190 | 4200 | 4190 | 183 |
| 272 | 20230727 | 141000 | 2383454545 | 4190 | 4200 | 4200 | 4190 | 111 |
| 273 | 20230727 | 140900 | 2382988405 | 4200 | 4190 | 4200 | 4190 | 188 |
| 274 | 20230727 | 140800 | 2382200675 | 4200 | 4190 | 4200 | 4190 | 7 |
| 275 | 20230727 | 140700 | 2382171335 | 4200 | 4200 | 4200 | 4200 | 1 |
| 276 | 20230727 | 140600 | 2382167135 | 4185 | 4200 | 4200 | 4185 | 9 |
| 277 | 20230727 | 140500 | 2382129395 | 4200 | 4200 | 4200 | 4200 | 0 |
| 278 | 20230727 | 140400 | 2382129395 | 4200 | 4200 | 4200 | 4195 | 6 |
| 279 | 20230727 | 140300 | 2382104200 | 4200 | 4200 | 4200 | 4200 | 1 |
| 280 | 20230727 | 140200 | 2382100000 | 4205 | 4205 | 4205 | 4205 | 11 |
| 281 | 20230727 | 140100 | 2382053745 | 4185 | 4200 | 4200 | 4185 | 254 |
| 282 | 20230727 | 140000 | 2380986960 | 4190 | 4190 | 4190 | 4190 | 216 |
| 283 | 20230727 | 135900 | 2380081920 | 4190 | 4175 | 4190 | 4175 | 3 |
| 284 | 20230727 | 135800 | 2380069380 | 4190 | 4200 | 4200 | 4190 | 100 |
| 285 | 20230727 | 135700 | 2379649480 | 4200 | 4200 | 4205 | 4200 | 160 |
| 286 | 20230727 | 135600 | 2378977475 | 4200 | 4200 | 4205 | 4200 | 248 |
| 287 | 20230727 | 135500 | 2377935870 | 4200 | 4195 | 4200 | 4195 | 496 |
| 288 | 20230727 | 135400 | 2375852875 | 4200 | 4200 | 4200 | 4200 | 31 |
| 289 | 20230727 | 135300 | 2375722675 | 4195 | 4180 | 4195 | 4160 | 4023 |
| 290 | 20230727 | 135200 | 2358923860 | 4180 | 4180 | 4180 | 4180 | 1 |
| 291 | 20230727 | 135100 | 2358919680 | 4185 | 4185 | 4185 | 4185 | 1 |
| 292 | 20230727 | 135000 | 2358915495 | 4170 | 4170 | 4170 | 4170 | 9 |
| 293 | 20230727 | 134900 | 2358877965 | 4190 | 4170 | 4190 | 4170 | 85 |
| 294 | 20230727 | 134800 | 2358523495 | 4190 | 4190 | 4190 | 4190 | 81 |
| 295 | 20230727 | 134700 | 2358184105 | 4190 | 4170 | 4190 | 4170 | 101 |
| 296 | 20230727 | 134600 | 2357762915 | 4185 | 4190 | 4190 | 4165 | 5 |
| 297 | 20230727 | 134500 | 2357742035 | 4190 | 4190 | 4190 | 4190 | 5 |
| 298 | 20230727 | 134400 | 2357721085 | 4190 | 4190 | 4190 | 4190 | 194 |
| 299 | 20230727 | 134300 | 2356908225 | 4190 | 4190 | 4190 | 4190 | 78 |
| 300 | 20230727 | 134200 | 2356581405 | 4165 | 4195 | 4195 | 4165 | 89 |
| 301 | 20230727 | 134100 | 2356210240 | 4195 | 4195 | 4195 | 4195 | 1 |
| 302 | 20230727 | 134000 | 2356206045 | 4190 | 4190 | 4190 | 4190 | 19 |
| 303 | 20230727 | 133900 | 2356126435 | 4195 | 4195 | 4195 | 4195 | 1 |
| 304 | 20230727 | 133800 | 2356122240 | 4195 | 4190 | 4195 | 4190 | 446 |
| 305 | 20230727 | 133700 | 2354253495 | 4190 | 4190 | 4190 | 4190 | 221 |
| 306 | 20230727 | 133600 | 2353327505 | 4190 | 4200 | 4200 | 4190 | 529 |
| 307 | 20230727 | 133500 | 2351110980 | 4195 | 4210 | 4210 | 4195 | 48 |
| 308 | 20230727 | 133400 | 2350909145 | 4210 | 4210 | 4210 | 4195 | 2264 |
| 309 | 20230727 | 133300 | 2341403835 | 4210 | 4210 | 4210 | 4210 | 162 |
| 310 | 20230727 | 133200 | 2340721815 | 4210 | 4200 | 4210 | 4200 | 112 |
| 311 | 20230727 | 133100 | 2340250305 | 4205 | 4205 | 4210 | 4200 | 612 |
| 312 | 20230727 | 133000 | 2337677435 | 4205 | 4190 | 4205 | 4190 | 2728 |
| 313 | 20230727 | 132900 | 2326223100 | 4190 | 4190 | 4195 | 4190 | 352 |
| 314 | 20230727 | 132800 | 2324746545 | 4190 | 4190 | 4190 | 4190 | 51 |
| 315 | 20230727 | 132700 | 2324532855 | 4190 | 4190 | 4190 | 4160 | 726 |
| 316 | 20230727 | 132600 | 2321500535 | 4190 | 4170 | 4195 | 4150 | 2020 |
| 317 | 20230727 | 132500 | 2313060015 | 4150 | 4150 | 4150 | 4150 | 324 |
| 318 | 20230727 | 132400 | 2311715415 | 4170 | 4170 | 4170 | 4170 | 1 |
| 319 | 20230727 | 132300 | 2311711245 | 4170 | 4145 | 4170 | 4145 | 25 |
| 320 | 20230727 | 132200 | 2311607595 | 4145 | 4180 | 4180 | 4145 | 4501 |
| 321 | 20230727 | 132100 | 2292950450 | 4170 | 4165 | 4175 | 4165 | 2874 |
| 322 | 20230727 | 132000 | 2280975670 | 4165 | 4165 | 4165 | 4165 | 783 |
| 323 | 20230727 | 131900 | 2277714475 | 4165 | 4145 | 4165 | 4145 | 6 |
| 324 | 20230727 | 131800 | 2277689585 | 4165 | 4140 | 4165 | 4140 | 12 |
| 325 | 20230727 | 131700 | 2277639680 | 4160 | 4160 | 4160 | 4160 | 295 |
| 326 | 20230727 | 131600 | 2276412480 | 4140 | 4140 | 4140 | 4140 | 0 |
| 327 | 20230727 | 131500 | 2276412480 | 4140 | 4140 | 4140 | 4140 | 3 |
| 328 | 20230727 | 131400 | 2276400060 | 4140 | 4140 | 4140 | 4140 | 30 |
| 329 | 20230727 | 131300 | 2276275860 | 4140 | 4140 | 4140 | 4140 | 589 |
| 330 | 20230727 | 131200 | 2273837400 | 4140 | 4140 | 4140 | 4140 | 10 |
| 331 | 20230727 | 131100 | 2273796000 | 4140 | 4140 | 4140 | 4140 | 713 |
| 332 | 20230727 | 131000 | 2270844180 | 4140 | 4140 | 4140 | 4140 | 38 |
| 333 | 20230727 | 130900 | 2270686860 | 4140 | 4140 | 4140 | 4140 | 8 |
| 334 | 20230727 | 130800 | 2270653740 | 4140 | 4140 | 4140 | 4140 | 1500 |
| 335 | 20230727 | 130700 | 2264443740 | 4140 | 4150 | 4150 | 4140 | 1813 |
| 336 | 20230727 | 130600 | 2256929980 | 4150 | 4150 | 4170 | 4150 | 26 |
| 337 | 20230727 | 130500 | 2256821600 | 4150 | 4150 | 4150 | 4150 | 296 |
| 338 | 20230727 | 130400 | 2255593200 | 4150 | 4170 | 4170 | 4150 | 6 |
| 339 | 20230727 | 130300 | 2255568280 | 4150 | 4150 | 4150 | 4150 | 200 |
| 340 | 20230727 | 130200 | 2254738280 | 4175 | 4155 | 4175 | 4155 | 16 |
| 341 | 20230727 | 130100 | 2254671700 | 4150 | 4150 | 4150 | 4150 | 0 |
| 342 | 20230727 | 130000 | 2254671700 | 4150 | 4150 | 4150 | 4150 | 510 |
| 343 | 20230727 | 125900 | 2252555200 | 4150 | 4150 | 4150 | 4150 | 0 |
| 344 | 20230727 | 125800 | 2252555200 | 4150 | 4150 | 4150 | 4150 | 0 |
| 345 | 20230727 | 125700 | 2252555200 | 4150 | 4150 | 4150 | 4150 | 0 |
| 346 | 20230727 | 125600 | 2252555200 | 4150 | 4150 | 4150 | 4150 | 0 |
| 347 | 20230727 | 125500 | 2252555200 | 4150 | 4180 | 4180 | 4145 | 2562 |
| 348 | 20230727 | 125400 | 2241852495 | 4180 | 4180 | 4180 | 4180 | 100 |
| 349 | 20230727 | 125300 | 2241434495 | 4165 | 4185 | 4185 | 4165 | 21 |
| 350 | 20230727 | 125200 | 2241346730 | 4180 | 4165 | 4180 | 4165 | 320 |
| 351 | 20230727 | 125100 | 2240009160 | 4165 | 4165 | 4165 | 4165 | 0 |
| 352 | 20230727 | 125000 | 2240009160 | 4165 | 4145 | 4165 | 4145 | 272 |
| 353 | 20230727 | 124900 | 2238876720 | 4140 | 4155 | 4155 | 4140 | 787 |
| 354 | 20230727 | 124800 | 2235610705 | 4155 | 4160 | 4160 | 4155 | 41 |
| 355 | 20230727 | 124700 | 2235440265 | 4160 | 4160 | 4160 | 4160 | 45 |
| 356 | 20230727 | 124600 | 2235253065 | 4160 | 4160 | 4160 | 4160 | 36 |
| 357 | 20230727 | 124500 | 2235103305 | 4165 | 4165 | 4165 | 4160 | 34 |
| 358 | 20230727 | 124400 | 2234961750 | 4165 | 4150 | 4165 | 4150 | 301 |
| 359 | 20230727 | 124300 | 2233712585 | 4165 | 4150 | 4165 | 4150 | 120 |
| 360 | 20230727 | 124200 | 2233213170 | 4150 | 4155 | 4155 | 4150 | 36 |
| 361 | 20230727 | 124100 | 2233063710 | 4155 | 4155 | 4155 | 4155 | 0 |
| 362 | 20230727 | 124000 | 2233063710 | 4155 | 4155 | 4155 | 4155 | 0 |
| 363 | 20230727 | 123900 | 2233063710 | 4155 | 4155 | 4155 | 4155 | 3 |
| 364 | 20230727 | 123800 | 2233051245 | 4155 | 4155 | 4155 | 4155 | 0 |
| 365 | 20230727 | 123700 | 2233051245 | 4155 | 4150 | 4155 | 4150 | 76 |
| 366 | 20230727 | 123600 | 2232735840 | 4150 | 4140 | 4150 | 4140 | 16 |
| 367 | 20230727 | 123500 | 2232669540 | 4140 | 4150 | 4150 | 4140 | 10 |
| 368 | 20230727 | 123400 | 2232628050 | 4140 | 4140 | 4140 | 4140 | 1 |
| 369 | 20230727 | 123300 | 2232623910 | 4150 | 4150 | 4150 | 4150 | 26 |
| 370 | 20230727 | 123200 | 2232516010 | 4145 | 4145 | 4145 | 4145 | 0 |
| 371 | 20230727 | 123100 | 2232516010 | 4145 | 4140 | 4150 | 4140 | 446 |
| 372 | 20230727 | 123000 | 2230667840 | 4135 | 4125 | 4135 | 4125 | 486 |
| 373 | 20230727 | 122900 | 2228658410 | 4125 | 4125 | 4125 | 4125 | 3 |
| 374 | 20230727 | 122800 | 2228646035 | 4120 | 4120 | 4120 | 4115 | 1105 |
| 375 | 20230727 | 122700 | 2224097745 | 4120 | 4120 | 4120 | 4120 | 0 |
| 376 | 20230727 | 122600 | 2224097745 | 4120 | 4120 | 4120 | 4120 | 3 |
| 377 | 20230727 | 122500 | 2224085385 | 4135 | 4125 | 4135 | 4125 | 102 |
| 378 | 20230727 | 122400 | 2223664615 | 4125 | 4115 | 4125 | 4115 | 913 |
| 379 | 20230727 | 122300 | 2219907420 | 4115 | 4125 | 4125 | 4115 | 287 |
| 380 | 20230727 | 122200 | 2218725535 | 4125 | 4120 | 4125 | 4120 | 11 |
| 381 | 20230727 | 122100 | 2218680165 | 4135 | 4120 | 4135 | 4120 | 18 |
| 382 | 20230727 | 122000 | 2218605990 | 4120 | 4130 | 4130 | 4120 | 2154 |
| 383 | 20230727 | 121900 | 2209725340 | 4140 | 4135 | 4140 | 4135 | 2 |
| 384 | 20230727 | 121800 | 2209717065 | 4145 | 4145 | 4145 | 4145 | 0 |
| 385 | 20230727 | 121700 | 2209717065 | 4145 | 4125 | 4145 | 4125 | 34 |
| 386 | 20230727 | 121600 | 2209576795 | 4125 | 4115 | 4135 | 4115 | 4339 |
| 387 | 20230727 | 121500 | 2191673700 | 4115 | 4115 | 4115 | 4115 | 220 |
| 388 | 20230727 | 121400 | 2190768400 | 4115 | 4130 | 4130 | 4115 | 5526 |
| 389 | 20230727 | 121300 | 2167989910 | 4135 | 4135 | 4135 | 4130 | 231 |
| 390 | 20230727 | 121200 | 2167035460 | 4130 | 4135 | 4135 | 4130 | 3274 |
| 391 | 20230727 | 121100 | 2153501410 | 4135 | 4140 | 4140 | 4135 | 672 |
| 392 | 20230727 | 121000 | 2150721155 | 4145 | 4145 | 4145 | 4145 | 0 |
| 393 | 20230727 | 120900 | 2150721155 | 4145 | 4145 | 4150 | 4145 | 329 |
| 394 | 20230727 | 120800 | 2149356895 | 4150 | 4150 | 4150 | 4150 | 2 |
| 395 | 20230727 | 120700 | 2149348595 | 4130 | 4130 | 4160 | 4130 | 2170 |
| 396 | 20230727 | 120600 | 2140357635 | 4140 | 4140 | 4140 | 4140 | 5 |
| 397 | 20230727 | 120500 | 2140336935 | 4140 | 4140 | 4140 | 4140 | 350 |
| 398 | 20230727 | 120400 | 2138887935 | 4130 | 4130 | 4130 | 4130 | 645 |
| 399 | 20230727 | 120300 | 2136224085 | 4130 | 4140 | 4140 | 4130 | 1449 |
| 400 | 20230727 | 120200 | 2130231340 | 4140 | 4140 | 4140 | 4135 | 270 |
| 401 | 20230727 | 120100 | 2129113610 | 4140 | 4140 | 4140 | 4140 | 270 |
| 402 | 20230727 | 120000 | 2127995810 | 4140 | 4145 | 4145 | 4140 | 432 |
| 403 | 20230727 | 115900 | 2126205235 | 4165 | 4150 | 4165 | 4145 | 689 |
| 404 | 20230727 | 115800 | 2123349040 | 4150 | 4165 | 4165 | 4150 | 288 |
| 405 | 20230727 | 115700 | 2122153315 | 4160 | 4165 | 4165 | 4160 | 502 |
| 406 | 20230727 | 115600 | 2120062495 | 4160 | 4160 | 4160 | 4150 | 95 |
| 407 | 20230727 | 115500 | 2119667775 | 4150 | 4150 | 4150 | 4150 | 84 |
| 408 | 20230727 | 115400 | 2119319175 | 4155 | 4155 | 4155 | 4155 | 3 |
| 409 | 20230727 | 115300 | 2119306710 | 4150 | 4150 | 4150 | 4150 | 0 |
| 410 | 20230727 | 115200 | 2119306710 | 4150 | 4155 | 4155 | 4150 | 1000 |
| 411 | 20230727 | 115100 | 2115156705 | 4165 | 4165 | 4165 | 4165 | 200 |
| 412 | 20230727 | 115000 | 2114323705 | 4155 | 4165 | 4165 | 4155 | 31 |
| 413 | 20230727 | 114900 | 2114194890 | 4170 | 4170 | 4170 | 4170 | 0 |
| 414 | 20230727 | 114800 | 2114194890 | 4170 | 4145 | 4170 | 4145 | 240 |
| 415 | 20230727 | 114700 | 2113199605 | 4145 | 4145 | 4145 | 4145 | 2 |
| 416 | 20230727 | 114600 | 2113191315 | 4160 | 4160 | 4160 | 4160 | 44 |
| 417 | 20230727 | 114500 | 2113008275 | 4145 | 4145 | 4145 | 4145 | 40 |
| 418 | 20230727 | 114400 | 2112842475 | 4145 | 4150 | 4150 | 4145 | 74 |
| 419 | 20230727 | 114300 | 2112535625 | 4150 | 4150 | 4150 | 4150 | 106 |
| 420 | 20230727 | 114200 | 2112095725 | 4150 | 4160 | 4160 | 4150 | 41 |
| 421 | 20230727 | 114100 | 2111925555 | 4150 | 4160 | 4160 | 4150 | 205 |
| 422 | 20230727 | 114000 | 2111074785 | 4160 | 4160 | 4160 | 4155 | 726 |
| 423 | 20230727 | 113900 | 2108058075 | 4165 | 4155 | 4165 | 4155 | 1281 |
| 424 | 20230727 | 113800 | 2102734280 | 4155 | 4155 | 4155 | 4155 | 9 |
| 425 | 20230727 | 113700 | 2102696885 | 4155 | 4155 | 4155 | 4155 | 579 |
| 426 | 20230727 | 113600 | 2100291140 | 4155 | 4155 | 4155 | 4155 | 0 |
| 427 | 20230727 | 113500 | 2100291140 | 4155 | 4155 | 4155 | 4155 | 1583 |
| 428 | 20230727 | 113400 | 2093713775 | 4160 | 4180 | 4180 | 4160 | 502 |
| 429 | 20230727 | 113300 | 2091625430 | 4155 | 4185 | 4185 | 4155 | 71 |
| 430 | 20230727 | 113200 | 2091328385 | 4185 | 4180 | 4185 | 4180 | 16 |
| 431 | 20230727 | 113100 | 2091261440 | 4160 | 4185 | 4185 | 4160 | 135 |
| 432 | 20230727 | 113000 | 2090699040 | 4185 | 4170 | 4185 | 4160 | 220 |
| 433 | 20230727 | 112900 | 2089778830 | 4155 | 4160 | 4160 | 4155 | 457 |
| 434 | 20230727 | 112800 | 2087879840 | 4150 | 4150 | 4150 | 4150 | 2403 |
| 435 | 20230727 | 112700 | 2077907390 | 4150 | 4165 | 4165 | 4150 | 135 |
| 436 | 20230727 | 112600 | 2077345775 | 4165 | 4200 | 4210 | 4165 | 2326 |
| 437 | 20230727 | 112500 | 2067575430 | 4200 | 4190 | 4200 | 4190 | 1152 |
| 438 | 20230727 | 112400 | 2062739610 | 4190 | 4185 | 4190 | 4185 | 516 |
| 439 | 20230727 | 112300 | 2060579150 | 4185 | 4160 | 4185 | 4160 | 802 |
| 440 | 20230727 | 112200 | 2057228910 | 4155 | 4155 | 4155 | 4155 | 501 |
| 441 | 20230727 | 112100 | 2055147255 | 4150 | 4150 | 4150 | 4150 | 15 |
| 442 | 20230727 | 112000 | 2055085005 | 4150 | 4135 | 4150 | 4135 | 1506 |
| 443 | 20230727 | 111900 | 2048835775 | 4135 | 4135 | 4135 | 4135 | 4750 |
| 444 | 20230727 | 111800 | 2029194525 | 4135 | 4150 | 4150 | 4135 | 165 |
| 445 | 20230727 | 111700 | 2028510745 | 4135 | 4165 | 4165 | 4135 | 551 |
| 446 | 20230727 | 111600 | 2026225250 | 4170 | 4140 | 4170 | 4140 | 2351 |
| 447 | 20230727 | 111500 | 2016443400 | 4130 | 4150 | 4160 | 4130 | 3936 |
| 448 | 20230727 | 111400 | 2000133610 | 4140 | 4135 | 4140 | 4135 | 697 |
| 449 | 20230727 | 111300 | 1997248865 | 4130 | 4150 | 4150 | 4125 | 8319 |
| 450 | 20230727 | 111200 | 1962815775 | 4150 | 4155 | 4155 | 4150 | 2746 |
| 451 | 20230727 | 111100 | 1951413225 | 4155 | 4160 | 4160 | 4155 | 26 |
| 452 | 20230727 | 111000 | 1951305110 | 4160 | 4170 | 4170 | 4160 | 214 |
| 453 | 20230727 | 110900 | 1950414860 | 4165 | 4160 | 4165 | 4160 | 24 |
| 454 | 20230727 | 110800 | 1950314960 | 4160 | 4160 | 4160 | 4160 | 16 |
| 455 | 20230727 | 110700 | 1950248400 | 4160 | 4155 | 4160 | 4150 | 641 |
| 456 | 20230727 | 110600 | 1947582485 | 4155 | 4155 | 4160 | 4155 | 385 |
| 457 | 20230727 | 110500 | 1945982805 | 4155 | 4165 | 4165 | 4155 | 1265 |
| 458 | 20230727 | 110400 | 1940717470 | 4170 | 4170 | 4170 | 4170 | 0 |
| 459 | 20230727 | 110300 | 1940717470 | 4170 | 4165 | 4170 | 4160 | 447 |
| 460 | 20230727 | 110200 | 1938855715 | 4170 | 4170 | 4175 | 4170 | 311 |
| 461 | 20230727 | 110100 | 1937558675 | 4175 | 4175 | 4180 | 4170 | 62 |
| 462 | 20230727 | 110000 | 1937299740 | 4180 | 4170 | 4180 | 4170 | 65 |
| 463 | 20230727 | 105900 | 1937028240 | 4170 | 4170 | 4170 | 4170 | 50 |
| 464 | 20230727 | 105800 | 1936819740 | 4170 | 4175 | 4175 | 4170 | 90 |
| 465 | 20230727 | 105700 | 1936444435 | 4170 | 4155 | 4170 | 4155 | 1752 |
| 466 | 20230727 | 105600 | 1929155905 | 4160 | 4155 | 4160 | 4155 | 131 |
| 467 | 20230727 | 105500 | 1928610950 | 4160 | 4160 | 4160 | 4155 | 105 |
| 468 | 20230727 | 105400 | 1928174155 | 4160 | 4160 | 4160 | 4160 | 57 |
| 469 | 20230727 | 105300 | 1927937035 | 4155 | 4160 | 4160 | 4155 | 2841 |
| 470 | 20230727 | 105200 | 1916129900 | 4155 | 4155 | 4155 | 4155 | 50 |
| 471 | 20230727 | 105100 | 1915922150 | 4170 | 4155 | 4170 | 4155 | 52 |
| 472 | 20230727 | 105000 | 1915706075 | 4155 | 4155 | 4165 | 4155 | 319 |
| 473 | 20230727 | 104900 | 1914380570 | 4170 | 4170 | 4170 | 4170 | 8 |
| 474 | 20230727 | 104800 | 1914347210 | 4160 | 4160 | 4165 | 4155 | 276 |
| 475 | 20230727 | 104700 | 1913197895 | 4155 | 4155 | 4155 | 4155 | 0 |
| 476 | 20230727 | 104600 | 1913197895 | 4155 | 4160 | 4160 | 4155 | 123 |
| 477 | 20230727 | 104500 | 1912686765 | 4165 | 4165 | 4165 | 4165 | 12 |
| 478 | 20230727 | 104400 | 1912636785 | 4150 | 4150 | 4150 | 4150 | 427 |
| 479 | 20230727 | 104300 | 1910864735 | 4150 | 4155 | 4155 | 4150 | 139 |
| 480 | 20230727 | 104200 | 1910287570 | 4155 | 4150 | 4155 | 4145 | 2395 |
| 481 | 20230727 | 104100 | 1900345640 | 4150 | 4150 | 4150 | 4150 | 20 |
| 482 | 20230727 | 104000 | 1900262640 | 4150 | 4150 | 4150 | 4150 | 346 |
| 483 | 20230727 | 103900 | 1898826740 | 4150 | 4150 | 4150 | 4150 | 2194 |
| 484 | 20230727 | 103800 | 1889721640 | 4170 | 4150 | 4170 | 4150 | 599 |
| 485 | 20230727 | 103700 | 1887233770 | 4150 | 4175 | 4175 | 4145 | 7135 |
| 486 | 20230727 | 103600 | 1857562565 | 4175 | 4180 | 4180 | 4175 | 500 |
| 487 | 20230727 | 103500 | 1855473385 | 4180 | 4185 | 4185 | 4180 | 1155 |
| 488 | 20230727 | 103400 | 1850643720 | 4190 | 4185 | 4190 | 4185 | 1122 |
| 489 | 20230727 | 103300 | 1845948145 | 4190 | 4190 | 4190 | 4190 | 12 |
| 490 | 20230727 | 103200 | 1845897865 | 4185 | 4195 | 4195 | 4185 | 302 |
| 491 | 20230727 | 103100 | 1844633460 | 4185 | 4200 | 4200 | 4185 | 1088 |
| 492 | 20230727 | 103000 | 1840070465 | 4200 | 4190 | 4210 | 4190 | 223 |
| 493 | 20230727 | 102900 | 1839133425 | 4190 | 4195 | 4200 | 4190 | 425 |
| 494 | 20230727 | 102800 | 1837351340 | 4195 | 4190 | 4195 | 4190 | 306 |
| 495 | 20230727 | 102700 | 1836068265 | 4200 | 4190 | 4200 | 4190 | 120 |
| 496 | 20230727 | 102600 | 1835565265 | 4190 | 4190 | 4200 | 4190 | 1604 |
| 497 | 20230727 | 102500 | 1828844000 | 4190 | 4200 | 4200 | 4190 | 2084 |
| 498 | 20230727 | 102400 | 1820098470 | 4200 | 4200 | 4205 | 4200 | 216 |
| 499 | 20230727 | 102300 | 1819191265 | 4210 | 4205 | 4210 | 4200 | 723 |
| 500 | 20230727 | 102200 | 1816151680 | 4210 | 4210 | 4210 | 4210 | 46 |
| 501 | 20230727 | 102100 | 1815958020 | 4210 | 4195 | 4210 | 4195 | 1532 |
| 502 | 20230727 | 102000 | 1809524795 | 4195 | 4200 | 4200 | 4195 | 1251 |
| 503 | 20230727 | 101900 | 1804275595 | 4210 | 4205 | 4210 | 4200 | 7 |
| 504 | 20230727 | 101800 | 1804246160 | 4200 | 4210 | 4210 | 4200 | 1051 |
| 505 | 20230727 | 101700 | 1799823255 | 4210 | 4210 | 4210 | 4210 | 252 |
| 506 | 20230727 | 101600 | 1798762335 | 4215 | 4220 | 4220 | 4215 | 1065 |
| 507 | 20230727 | 101500 | 1794268225 | 4230 | 4230 | 4230 | 4230 | 743 |
| 508 | 20230727 | 101400 | 1791125335 | 4230 | 4230 | 4235 | 4230 | 183 |
| 509 | 20230727 | 101300 | 1790351195 | 4230 | 4225 | 4230 | 4225 | 1611 |
| 510 | 20230727 | 101200 | 1783537295 | 4205 | 4205 | 4220 | 4205 | 2936 |
| 511 | 20230727 | 101100 | 1771153925 | 4210 | 4220 | 4220 | 4210 | 638 |
| 512 | 20230727 | 101000 | 1768467065 | 4220 | 4220 | 4220 | 4220 | 414 |
| 513 | 20230727 | 100900 | 1766719985 | 4220 | 4195 | 4220 | 4195 | 1720 |
| 514 | 20230727 | 100800 | 1759478325 | 4205 | 4205 | 4205 | 4195 | 413 |
| 515 | 20230727 | 100700 | 1757742775 | 4200 | 4200 | 4210 | 4200 | 892 |
| 516 | 20230727 | 100600 | 1753996025 | 4195 | 4195 | 4200 | 4195 | 853 |
| 517 | 20230727 | 100500 | 1750417685 | 4200 | 4200 | 4200 | 4195 | 291 |
| 518 | 20230727 | 100400 | 1749195735 | 4200 | 4205 | 4205 | 4200 | 117 |
| 519 | 20230727 | 100300 | 1748704230 | 4210 | 4210 | 4220 | 4210 | 1865 |
| 520 | 20230727 | 100200 | 1740851540 | 4220 | 4210 | 4220 | 4210 | 449 |
| 521 | 20230727 | 100100 | 1738960770 | 4210 | 4220 | 4220 | 4210 | 1204 |
| 522 | 20230727 | 100000 | 1733890105 | 4215 | 4215 | 4225 | 4215 | 329 |
| 523 | 20230727 | 095900 | 1732500820 | 4210 | 4225 | 4230 | 4210 | 520 |
| 524 | 20230727 | 095800 | 1730302615 | 4225 | 4220 | 4225 | 4220 | 995 |
| 525 | 20230727 | 095700 | 1726103515 | 4220 | 4205 | 4220 | 4205 | 114 |
| 526 | 20230727 | 095600 | 1725622895 | 4205 | 4205 | 4205 | 4205 | 5588 |
| 527 | 20230727 | 095500 | 1702125355 | 4220 | 4220 | 4220 | 4205 | 1105 |
| 528 | 20230727 | 095400 | 1697472320 | 4220 | 4210 | 4220 | 4210 | 127 |
| 529 | 20230727 | 095300 | 1696937250 | 4210 | 4210 | 4215 | 4210 | 2793 |
| 530 | 20230727 | 095200 | 1685170750 | 4205 | 4205 | 4215 | 4205 | 2701 |
| 531 | 20230727 | 095100 | 1673812855 | 4205 | 4210 | 4215 | 4195 | 4581 |
| 532 | 20230727 | 095000 | 1654540780 | 4210 | 4220 | 4220 | 4210 | 2570 |
| 533 | 20230727 | 094900 | 1643705015 | 4220 | 4225 | 4230 | 4220 | 478 |
| 534 | 20230727 | 094800 | 1641685355 | 4225 | 4220 | 4230 | 4220 | 1352 |
| 535 | 20230727 | 094700 | 1635973465 | 4225 | 4235 | 4235 | 4225 | 1679 |
| 536 | 20230727 | 094600 | 1628874265 | 4230 | 4225 | 4235 | 4225 | 2944 |
| 537 | 20230727 | 094500 | 1616430225 | 4220 | 4210 | 4225 | 4205 | 4265 |
| 538 | 20230727 | 094400 | 1598454270 | 4210 | 4215 | 4215 | 4210 | 533 |
| 539 | 20230727 | 094300 | 1596209970 | 4220 | 4210 | 4220 | 4210 | 542 |
| 540 | 20230727 | 094200 | 1593922990 | 4220 | 4225 | 4225 | 4210 | 496 |
| 541 | 20230727 | 094100 | 1591830770 | 4225 | 4180 | 4225 | 4180 | 5402 |
| 542 | 20230727 | 094000 | 1569149960 | 4180 | 4190 | 4190 | 4180 | 923 |
| 543 | 20230727 | 093900 | 1565288075 | 4190 | 4195 | 4195 | 4190 | 84 |
| 544 | 20230727 | 093800 | 1564935920 | 4195 | 4200 | 4200 | 4195 | 106 |
| 545 | 20230727 | 093700 | 1564491150 | 4200 | 4180 | 4200 | 4180 | 34 |
| 546 | 20230727 | 093600 | 1564348550 | 4200 | 4200 | 4200 | 4175 | 316 |
| 547 | 20230727 | 093500 | 1563028040 | 4175 | 4175 | 4205 | 4175 | 3473 |
| 548 | 20230727 | 093400 | 1548445365 | 4175 | 4205 | 4205 | 4175 | 2487 |
| 549 | 20230727 | 093300 | 1538036050 | 4205 | 4205 | 4205 | 4190 | 201 |
| 550 | 20230727 | 093200 | 1537192475 | 4205 | 4185 | 4205 | 4185 | 1636 |
| 551 | 20230727 | 093100 | 1530315155 | 4185 | 4185 | 4200 | 4170 | 4290 |
| 552 | 20230727 | 093000 | 1512359580 | 4180 | 4175 | 4180 | 4170 | 6365 |
| 553 | 20230727 | 092900 | 1485773105 | 4180 | 4195 | 4195 | 4180 | 1630 |
| 554 | 20230727 | 092800 | 1478959420 | 4195 | 4200 | 4200 | 4180 | 4836 |
| 555 | 20230727 | 092700 | 1458665905 | 4200 | 4185 | 4200 | 4185 | 3176 |
| 556 | 20230727 | 092600 | 1445335805 | 4185 | 4180 | 4195 | 4180 | 650 |
| 557 | 20230727 | 092500 | 1442616145 | 4200 | 4200 | 4200 | 4180 | 1349 |
| 558 | 20230727 | 092400 | 1436972045 | 4200 | 4200 | 4200 | 4180 | 4452 |
| 559 | 20230727 | 092300 | 1418311095 | 4180 | 4200 | 4200 | 4180 | 3794 |
| 560 | 20230727 | 092200 | 1402451045 | 4185 | 4200 | 4205 | 4185 | 1422 |
| 561 | 20230727 | 092100 | 1396487910 | 4205 | 4215 | 4215 | 4180 | 1826 |
| 562 | 20230727 | 092000 | 1388829225 | 4225 | 4205 | 4245 | 4205 | 2022 |
| 563 | 20230727 | 091900 | 1380294755 | 4205 | 4190 | 4205 | 4185 | 4320 |
| 564 | 20230727 | 091800 | 1362190175 | 4190 | 4210 | 4220 | 4155 | 2873 |
| 565 | 20230727 | 091700 | 1350173180 | 4210 | 4185 | 4215 | 4160 | 7439 |
| 566 | 20230727 | 091600 | 1319157870 | 4170 | 4225 | 4260 | 4170 | 19435 |
| 567 | 20230727 | 091500 | 1237508450 | 4225 | 4280 | 4290 | 4215 | 20770 |
| 568 | 20230727 | 091400 | 1149189100 | 4280 | 4225 | 4285 | 4220 | 38822 |
| 569 | 20230727 | 091300 | 984295150 | 4215 | 4195 | 4225 | 4170 | 13017 |
| 570 | 20230727 | 091200 | 929590730 | 4185 | 4200 | 4200 | 4185 | 4835 |
| 571 | 20230727 | 091100 | 909309590 | 4200 | 4195 | 4200 | 4140 | 15465 |
| 572 | 20230727 | 091000 | 844743795 | 4185 | 4205 | 4205 | 4180 | 6462 |
| 573 | 20230727 | 090900 | 817635560 | 4180 | 4220 | 4230 | 4175 | 24646 |
| 574 | 20230727 | 090800 | 714027990 | 4230 | 4195 | 4230 | 4190 | 17116 |
| 575 | 20230727 | 090700 | 641916335 | 4190 | 4195 | 4205 | 4175 | 17649 |
| 576 | 20230727 | 090600 | 567955735 | 4195 | 4120 | 4235 | 4120 | 47856 |
| 577 | 20230727 | 090500 | 368546845 | 4120 | 4090 | 4120 | 4085 | 9639 |
| 578 | 20230727 | 090400 | 328981575 | 4105 | 4090 | 4120 | 4075 | 20876 |
| 579 | 20230727 | 090300 | 243555895 | 4070 | 4075 | 4085 | 4060 | 9441 |
| 580 | 20230727 | 090200 | 205041565 | 4060 | 4000 | 4080 | 4000 | 18984 |
| 581 | 20230727 | 090100 | 128308975 | 3995 | 3965 | 4010 | 3955 | 5026 |
| 582 | 20230727 | 090000 | 108283075 | 3955 | 3955 | 3980 | 3935 | 26640 |