29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 47825 |
| 3 | 20230727 | 184600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20230727 | 184500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20230727 | 184400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20230727 | 184300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20230727 | 184200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20230727 | 184100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20230727 | 184000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20230727 | 183900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20230727 | 183800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20230727 | 183700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20230727 | 183600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20230727 | 183500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20230727 | 183400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20230727 | 183300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20230727 | 183200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20230727 | 183100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20230727 | 183000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20230727 | 182900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20230727 | 182800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20230727 | 182700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20230727 | 182600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20230727 | 182500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20230727 | 182400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20230727 | 182300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20230727 | 182200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20230727 | 182100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20230727 | 182000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20230727 | 181900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20230727 | 181800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20230727 | 181700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 47825 |
| 33 | 20230727 | 181600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20230727 | 181500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20230727 | 181400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20230727 | 181300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20230727 | 181200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20230727 | 181100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20230727 | 181000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20230727 | 180900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20230727 | 180800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20230727 | 180700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20230727 | 180600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20230727 | 180500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20230727 | 180400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20230727 | 180300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20230727 | 180200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20230727 | 180100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20230727 | 180000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20230727 | 175900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20230727 | 175800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20230727 | 175700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20230727 | 175600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20230727 | 175500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20230727 | 175400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20230727 | 175300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20230727 | 175200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20230727 | 175100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20230727 | 175000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20230727 | 174900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20230727 | 174800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20230727 | 174700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 47825 |
| 63 | 20230727 | 174600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20230727 | 174500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20230727 | 174400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20230727 | 174300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20230727 | 174200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20230727 | 174100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20230727 | 174000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20230727 | 173900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20230727 | 173800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20230727 | 173700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20230727 | 173600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20230727 | 173500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20230727 | 173400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20230727 | 173300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20230727 | 173200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20230727 | 173100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20230727 | 173000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20230727 | 172900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20230727 | 172800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20230727 | 172700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20230727 | 172600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20230727 | 172500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20230727 | 172400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20230727 | 172300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20230727 | 172200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20230727 | 172100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20230727 | 172000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20230727 | 171900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20230727 | 171800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20230727 | 171700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 47825 |
| 93 | 20230727 | 171600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20230727 | 171500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20230727 | 171400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20230727 | 171300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20230727 | 171200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20230727 | 171100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20230727 | 171000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20230727 | 170900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20230727 | 170800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20230727 | 170700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20230727 | 170600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20230727 | 170500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20230727 | 170400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20230727 | 170300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20230727 | 170200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20230727 | 170100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20230727 | 170000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20230727 | 165900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20230727 | 165800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20230727 | 165700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20230727 | 165600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20230727 | 165500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20230727 | 165400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20230727 | 165300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20230727 | 165200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20230727 | 165100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20230727 | 165000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20230727 | 164900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20230727 | 164800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20230727 | 164700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 47825 |
| 123 | 20230727 | 164600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20230727 | 164500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20230727 | 164400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20230727 | 164300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20230727 | 164200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20230727 | 164100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20230727 | 164000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20230727 | 163900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20230727 | 163800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20230727 | 163700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20230727 | 163600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20230727 | 163500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20230727 | 163400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20230727 | 163300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20230727 | 163200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20230727 | 163100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20230727 | 163000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20230727 | 162900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20230727 | 162800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20230727 | 162700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20230727 | 162600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20230727 | 162500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20230727 | 162400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20230727 | 162300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20230727 | 162200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20230727 | 162100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20230727 | 162000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20230727 | 161900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20230727 | 161800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20230727 | 161700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 47825 |
| 153 | 20230727 | 161600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20230727 | 161500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20230727 | 161400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20230727 | 161300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20230727 | 161200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20230727 | 161100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20230727 | 161000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20230727 | 160900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20230727 | 160800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20230727 | 160700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20230727 | 160600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20230727 | 160500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20230727 | 160400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20230727 | 160300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20230727 | 160200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20230727 | 160100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20230727 | 160000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20230727 | 155900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20230727 | 155800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20230727 | 155700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20230727 | 155600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20230727 | 155500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20230727 | 155400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20230727 | 155300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20230727 | 155200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20230727 | 155100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20230727 | 155000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20230727 | 154900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20230727 | 154800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20230727 | 154700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 47825 |
| 183 | 20230727 | 154600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20230727 | 154500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20230727 | 154400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20230727 | 154300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20230727 | 154200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20230727 | 154100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20230727 | 154000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20230727 | 153900 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20230727 | 153800 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20230727 | 153700 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20230727 | 153600 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20230727 | 153500 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20230727 | 153400 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20230727 | 153300 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20230727 | 153200 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20230727 | 153100 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20230727 | 153000 | 3274151190 | 2305 | 2305 | 2305 | 2305 | 47825 |
| 200 | 20230727 | 152900 | 3163914565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20230727 | 152800 | 3163914565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20230727 | 152700 | 3163914565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20230727 | 152600 | 3163914565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20230727 | 152500 | 3163914565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20230727 | 152400 | 3163914565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20230727 | 152300 | 3163914565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20230727 | 152200 | 3163914565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20230727 | 152100 | 3163914565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20230727 | 152000 | 3163914565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20230727 | 151900 | 3163914565 | 2320 | 2315 | 2325 | 2315 | 2379 |
| 211 | 20230727 | 151800 | 3158395865 | 2310 | 2310 | 2310 | 2310 | 1341 |
| 212 | 20230727 | 151700 | 3155298155 | 2310 | 2300 | 2310 | 2300 | 7707 |
| 213 | 20230727 | 151600 | 3137569295 | 2300 | 2300 | 2310 | 2300 | 1304 |
| 214 | 20230727 | 151500 | 3134563185 | 2295 | 2310 | 2315 | 2295 | 2213 |
| 215 | 20230727 | 151400 | 3129483425 | 2290 | 2310 | 2315 | 2290 | 5081 |
| 216 | 20230727 | 151300 | 3117826150 | 2310 | 2310 | 2310 | 2310 | 13105 |
| 217 | 20230727 | 151200 | 3087553600 | 2310 | 2305 | 2310 | 2300 | 355 |
| 218 | 20230727 | 151100 | 3086736280 | 2300 | 2305 | 2305 | 2295 | 1299 |
| 219 | 20230727 | 151000 | 3083743085 | 2300 | 2300 | 2300 | 2300 | 18289 |
| 220 | 20230727 | 150900 | 3041678385 | 2300 | 2305 | 2305 | 2290 | 15299 |
| 221 | 20230727 | 150800 | 3006568505 | 2305 | 2300 | 2305 | 2295 | 10198 |
| 222 | 20230727 | 150700 | 2983128465 | 2300 | 2305 | 2305 | 2300 | 8343 |
| 223 | 20230727 | 150600 | 2963913860 | 2305 | 2310 | 2310 | 2305 | 3826 |
| 224 | 20230727 | 150500 | 2955094920 | 2305 | 2305 | 2310 | 2300 | 4958 |
| 225 | 20230727 | 150400 | 2943679225 | 2305 | 2300 | 2305 | 2300 | 2871 |
| 226 | 20230727 | 150300 | 2937068905 | 2305 | 2310 | 2310 | 2300 | 220 |
| 227 | 20230727 | 150200 | 2936561275 | 2315 | 2315 | 2315 | 2300 | 817 |
| 228 | 20230727 | 150100 | 2934678755 | 2315 | 2305 | 2315 | 2300 | 1618 |
| 229 | 20230727 | 150000 | 2930946165 | 2310 | 2315 | 2315 | 2310 | 617 |
| 230 | 20230727 | 145900 | 2929520885 | 2315 | 2315 | 2315 | 2300 | 1976 |
| 231 | 20230727 | 145800 | 2924963695 | 2315 | 2315 | 2315 | 2310 | 764 |
| 232 | 20230727 | 145700 | 2923198840 | 2315 | 2310 | 2315 | 2300 | 6450 |
| 233 | 20230727 | 145600 | 2908306795 | 2310 | 2310 | 2315 | 2300 | 7353 |
| 234 | 20230727 | 145500 | 2891364975 | 2315 | 2315 | 2315 | 2310 | 3906 |
| 235 | 20230727 | 145400 | 2882341355 | 2315 | 2310 | 2315 | 2310 | 1008 |
| 236 | 20230727 | 145300 | 2880012850 | 2315 | 2315 | 2315 | 2310 | 2955 |
| 237 | 20230727 | 145200 | 2873172580 | 2315 | 2315 | 2315 | 2315 | 1361 |
| 238 | 20230727 | 145100 | 2870021865 | 2315 | 2315 | 2315 | 2315 | 393 |
| 239 | 20230727 | 145000 | 2869112070 | 2315 | 2320 | 2320 | 2315 | 1123 |
| 240 | 20230727 | 144900 | 2866507325 | 2325 | 2330 | 2330 | 2320 | 1044 |
| 241 | 20230727 | 144800 | 2864075065 | 2330 | 2315 | 2330 | 2315 | 12541 |
| 242 | 20230727 | 144700 | 2834990080 | 2315 | 2315 | 2315 | 2315 | 2563 |
| 243 | 20230727 | 144600 | 2829056735 | 2315 | 2310 | 2315 | 2305 | 540 |
| 244 | 20230727 | 144500 | 2827809505 | 2315 | 2310 | 2315 | 2310 | 260 |
| 245 | 20230727 | 144400 | 2827208580 | 2315 | 2315 | 2315 | 2310 | 867 |
| 246 | 20230727 | 144300 | 2825202100 | 2315 | 2315 | 2315 | 2315 | 226 |
| 247 | 20230727 | 144200 | 2824678910 | 2315 | 2315 | 2315 | 2305 | 4869 |
| 248 | 20230727 | 144100 | 2813447235 | 2315 | 2315 | 2315 | 2310 | 1719 |
| 249 | 20230727 | 144000 | 2809475250 | 2320 | 2320 | 2320 | 2315 | 5856 |
| 250 | 20230727 | 143900 | 2795917240 | 2320 | 2320 | 2320 | 2315 | 1033 |
| 251 | 20230727 | 143800 | 2793525680 | 2320 | 2320 | 2320 | 2315 | 885 |
| 252 | 20230727 | 143700 | 2791476480 | 2325 | 2320 | 2325 | 2320 | 3976 |
| 253 | 20230727 | 143600 | 2782252145 | 2325 | 2320 | 2325 | 2320 | 13 |
| 254 | 20230727 | 143500 | 2782221970 | 2325 | 2325 | 2325 | 2325 | 8 |
| 255 | 20230727 | 143400 | 2782203370 | 2325 | 2325 | 2325 | 2320 | 522 |
| 256 | 20230727 | 143300 | 2780990795 | 2325 | 2325 | 2325 | 2320 | 11300 |
| 257 | 20230727 | 143200 | 2754721025 | 2325 | 2325 | 2325 | 2325 | 5 |
| 258 | 20230727 | 143100 | 2754709400 | 2325 | 2325 | 2325 | 2325 | 140 |
| 259 | 20230727 | 143000 | 2754383900 | 2320 | 2320 | 2320 | 2315 | 1468 |
| 260 | 20230727 | 142900 | 2750978190 | 2320 | 2325 | 2325 | 2320 | 3 |
| 261 | 20230727 | 142800 | 2750971220 | 2320 | 2325 | 2325 | 2315 | 1837 |
| 262 | 20230727 | 142700 | 2746718525 | 2325 | 2325 | 2325 | 2325 | 4 |
| 263 | 20230727 | 142600 | 2746709225 | 2325 | 2325 | 2325 | 2315 | 112 |
| 264 | 20230727 | 142500 | 2746449905 | 2315 | 2320 | 2325 | 2315 | 2009 |
| 265 | 20230727 | 142400 | 2741793870 | 2325 | 2325 | 2325 | 2325 | 33 |
| 266 | 20230727 | 142300 | 2741717145 | 2325 | 2325 | 2325 | 2325 | 1927 |
| 267 | 20230727 | 142200 | 2737236870 | 2325 | 2325 | 2325 | 2320 | 3361 |
| 268 | 20230727 | 142100 | 2729431830 | 2325 | 2320 | 2325 | 2320 | 204 |
| 269 | 20230727 | 142000 | 2728958530 | 2320 | 2320 | 2320 | 2320 | 1312 |
| 270 | 20230727 | 141900 | 2725914690 | 2320 | 2320 | 2320 | 2315 | 2261 |
| 271 | 20230727 | 141800 | 2720675810 | 2320 | 2325 | 2325 | 2320 | 938 |
| 272 | 20230727 | 141700 | 2718499635 | 2325 | 2325 | 2325 | 2325 | 3 |
| 273 | 20230727 | 141600 | 2718492660 | 2320 | 2320 | 2325 | 2320 | 829 |
| 274 | 20230727 | 141500 | 2716569140 | 2320 | 2325 | 2325 | 2320 | 442 |
| 275 | 20230727 | 141400 | 2715541520 | 2325 | 2325 | 2325 | 2325 | 3 |
| 276 | 20230727 | 141300 | 2715534545 | 2325 | 2325 | 2325 | 2320 | 556 |
| 277 | 20230727 | 141200 | 2714241870 | 2325 | 2325 | 2325 | 2325 | 4 |
| 278 | 20230727 | 141100 | 2714232570 | 2325 | 2325 | 2330 | 2320 | 4913 |
| 279 | 20230727 | 141000 | 2702820890 | 2335 | 2330 | 2335 | 2330 | 23 |
| 280 | 20230727 | 140900 | 2702767275 | 2330 | 2325 | 2330 | 2325 | 5956 |
| 281 | 20230727 | 140800 | 2688889850 | 2325 | 2330 | 2330 | 2325 | 3837 |
| 282 | 20230727 | 140700 | 2679966305 | 2330 | 2330 | 2330 | 2330 | 1003 |
| 283 | 20230727 | 140600 | 2677629315 | 2330 | 2330 | 2330 | 2330 | 1003 |
| 284 | 20230727 | 140500 | 2675292325 | 2325 | 2330 | 2330 | 2325 | 6059 |
| 285 | 20230727 | 140400 | 2661205130 | 2325 | 2330 | 2330 | 2325 | 2692 |
| 286 | 20230727 | 140300 | 2654946110 | 2335 | 2335 | 2335 | 2330 | 10004 |
| 287 | 20230727 | 140200 | 2631636770 | 2335 | 2330 | 2335 | 2330 | 6600 |
| 288 | 20230727 | 140100 | 2616258755 | 2330 | 2335 | 2335 | 2330 | 17 |
| 289 | 20230727 | 140000 | 2616219125 | 2330 | 2335 | 2335 | 2330 | 4 |
| 290 | 20230727 | 135900 | 2616209790 | 2335 | 2330 | 2335 | 2330 | 4216 |
| 291 | 20230727 | 135800 | 2606385500 | 2330 | 2330 | 2330 | 2330 | 504 |
| 292 | 20230727 | 135700 | 2605211180 | 2330 | 2330 | 2330 | 2325 | 2508 |
| 293 | 20230727 | 135600 | 2599372235 | 2325 | 2330 | 2330 | 2325 | 253 |
| 294 | 20230727 | 135500 | 2598783995 | 2330 | 2330 | 2330 | 2325 | 43 |
| 295 | 20230727 | 135400 | 2598683955 | 2325 | 2330 | 2330 | 2325 | 1004 |
| 296 | 20230727 | 135300 | 2596349635 | 2330 | 2330 | 2330 | 2325 | 148 |
| 297 | 20230727 | 135200 | 2596005295 | 2330 | 2330 | 2330 | 2330 | 4 |
| 298 | 20230727 | 135100 | 2595995975 | 2325 | 2330 | 2330 | 2325 | 94 |
| 299 | 20230727 | 135000 | 2595777140 | 2330 | 2330 | 2330 | 2330 | 6 |
| 300 | 20230727 | 134900 | 2595763160 | 2325 | 2325 | 2330 | 2325 | 3888 |
| 301 | 20230727 | 134800 | 2586723545 | 2325 | 2325 | 2330 | 2325 | 2406 |
| 302 | 20230727 | 134700 | 2581129585 | 2320 | 2325 | 2325 | 2320 | 1196 |
| 303 | 20230727 | 134600 | 2578354850 | 2325 | 2320 | 2325 | 2320 | 9061 |
| 304 | 20230727 | 134500 | 2557333045 | 2325 | 2330 | 2330 | 2320 | 663 |
| 305 | 20230727 | 134400 | 2555793850 | 2330 | 2330 | 2330 | 2330 | 3 |
| 306 | 20230727 | 134300 | 2555786860 | 2330 | 2330 | 2330 | 2320 | 105 |
| 307 | 20230727 | 134200 | 2555543210 | 2330 | 2330 | 2330 | 2330 | 3 |
| 308 | 20230727 | 134100 | 2555536220 | 2330 | 2330 | 2330 | 2330 | 6 |
| 309 | 20230727 | 134000 | 2555522240 | 2330 | 2325 | 2330 | 2325 | 1503 |
| 310 | 20230727 | 133900 | 2552022750 | 2325 | 2325 | 2325 | 2315 | 6473 |
| 311 | 20230727 | 133800 | 2536979605 | 2325 | 2325 | 2325 | 2325 | 1591 |
| 312 | 20230727 | 133700 | 2533280530 | 2325 | 2325 | 2325 | 2320 | 44 |
| 313 | 20230727 | 133600 | 2533178430 | 2325 | 2325 | 2325 | 2325 | 503 |
| 314 | 20230727 | 133500 | 2532008955 | 2325 | 2325 | 2325 | 2325 | 4 |
| 315 | 20230727 | 133400 | 2531999655 | 2325 | 2320 | 2325 | 2320 | 1150 |
| 316 | 20230727 | 133300 | 2529331650 | 2320 | 2320 | 2320 | 2320 | 106 |
| 317 | 20230727 | 133200 | 2529085730 | 2320 | 2320 | 2320 | 2320 | 3 |
| 318 | 20230727 | 133100 | 2529078770 | 2320 | 2320 | 2320 | 2320 | 3 |
| 319 | 20230727 | 133000 | 2529071810 | 2320 | 2330 | 2330 | 2305 | 11265 |
| 320 | 20230727 | 132900 | 2503094400 | 2330 | 2330 | 2330 | 2310 | 10929 |
| 321 | 20230727 | 132800 | 2477836885 | 2330 | 2330 | 2330 | 2330 | 266 |
| 322 | 20230727 | 132700 | 2477217105 | 2330 | 2330 | 2330 | 2330 | 4 |
| 323 | 20230727 | 132600 | 2477207785 | 2330 | 2325 | 2330 | 2325 | 2944 |
| 324 | 20230727 | 132500 | 2470362975 | 2325 | 2325 | 2325 | 2320 | 6539 |
| 325 | 20230727 | 132400 | 2455192465 | 2325 | 2325 | 2325 | 2325 | 5 |
| 326 | 20230727 | 132300 | 2455180840 | 2325 | 2320 | 2325 | 2320 | 8568 |
| 327 | 20230727 | 132200 | 2435303065 | 2320 | 2320 | 2320 | 2320 | 1322 |
| 328 | 20230727 | 132100 | 2432236025 | 2320 | 2315 | 2320 | 2305 | 22780 |
| 329 | 20230727 | 132000 | 2379636460 | 2320 | 2320 | 2320 | 2315 | 503 |
| 330 | 20230727 | 131900 | 2378472000 | 2320 | 2320 | 2320 | 2320 | 223 |
| 331 | 20230727 | 131800 | 2377954640 | 2315 | 2315 | 2315 | 2315 | 5667 |
| 332 | 20230727 | 131700 | 2364835535 | 2315 | 2315 | 2315 | 2315 | 1278 |
| 333 | 20230727 | 131600 | 2361876965 | 2320 | 2310 | 2320 | 2305 | 6720 |
| 334 | 20230727 | 131500 | 2346380770 | 2320 | 2320 | 2320 | 2320 | 0 |
| 335 | 20230727 | 131400 | 2346380770 | 2320 | 2320 | 2320 | 2320 | 0 |
| 336 | 20230727 | 131300 | 2346380770 | 2320 | 2320 | 2320 | 2305 | 4002 |
| 337 | 20230727 | 131200 | 2337156130 | 2320 | 2305 | 2320 | 2305 | 87 |
| 338 | 20230727 | 131100 | 2336955580 | 2320 | 2315 | 2320 | 2315 | 401 |
| 339 | 20230727 | 131000 | 2336027260 | 2320 | 2315 | 2320 | 2300 | 13001 |
| 340 | 20230727 | 130900 | 2306020765 | 2320 | 2320 | 2320 | 2320 | 2767 |
| 341 | 20230727 | 130800 | 2299601325 | 2320 | 2325 | 2325 | 2320 | 3667 |
| 342 | 20230727 | 130700 | 2291075570 | 2325 | 2320 | 2330 | 2310 | 9272 |
| 343 | 20230727 | 130600 | 2269611475 | 2325 | 2325 | 2325 | 2325 | 0 |
| 344 | 20230727 | 130500 | 2269611475 | 2325 | 2325 | 2325 | 2325 | 425 |
| 345 | 20230727 | 130400 | 2268623350 | 2330 | 2330 | 2330 | 2330 | 0 |
| 346 | 20230727 | 130300 | 2268623350 | 2330 | 2330 | 2330 | 2330 | 1 |
| 347 | 20230727 | 130200 | 2268621020 | 2330 | 2330 | 2330 | 2330 | 1 |
| 348 | 20230727 | 130100 | 2268618690 | 2325 | 2325 | 2325 | 2325 | 2000 |
| 349 | 20230727 | 130000 | 2263968690 | 2330 | 2330 | 2330 | 2330 | 5 |
| 350 | 20230727 | 125900 | 2263957040 | 2330 | 2330 | 2330 | 2330 | 10 |
| 351 | 20230727 | 125800 | 2263933740 | 2330 | 2325 | 2330 | 2325 | 5948 |
| 352 | 20230727 | 125700 | 2250104635 | 2325 | 2325 | 2325 | 2325 | 1173 |
| 353 | 20230727 | 125600 | 2247377410 | 2325 | 2325 | 2330 | 2325 | 997 |
| 354 | 20230727 | 125500 | 2245059285 | 2330 | 2330 | 2330 | 2330 | 60 |
| 355 | 20230727 | 125400 | 2244919485 | 2330 | 2325 | 2330 | 2325 | 1930 |
| 356 | 20230727 | 125300 | 2240425980 | 2325 | 2325 | 2325 | 2320 | 102 |
| 357 | 20230727 | 125200 | 2240188870 | 2330 | 2330 | 2330 | 2330 | 30 |
| 358 | 20230727 | 125100 | 2240118970 | 2330 | 2330 | 2330 | 2330 | 1 |
| 359 | 20230727 | 125000 | 2240116640 | 2320 | 2320 | 2320 | 2320 | 260 |
| 360 | 20230727 | 124900 | 2239513440 | 2330 | 2330 | 2330 | 2330 | 40 |
| 361 | 20230727 | 124800 | 2239420240 | 2330 | 2330 | 2330 | 2330 | 10 |
| 362 | 20230727 | 124700 | 2239396940 | 2330 | 2330 | 2330 | 2330 | 50 |
| 363 | 20230727 | 124600 | 2239280440 | 2330 | 2325 | 2330 | 2325 | 731 |
| 364 | 20230727 | 124500 | 2237580860 | 2325 | 2330 | 2330 | 2325 | 52 |
| 365 | 20230727 | 124400 | 2237459950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 366 | 20230727 | 124300 | 2237459950 | 2325 | 2325 | 2325 | 2325 | 158 |
| 367 | 20230727 | 124200 | 2237092600 | 2330 | 2325 | 2330 | 2325 | 1451 |
| 368 | 20230727 | 124100 | 2233718520 | 2325 | 2325 | 2325 | 2325 | 1130 |
| 369 | 20230727 | 124000 | 2231091270 | 2330 | 2330 | 2330 | 2320 | 1048 |
| 370 | 20230727 | 123900 | 2228659880 | 2320 | 2325 | 2330 | 2320 | 5378 |
| 371 | 20230727 | 123800 | 2216161320 | 2320 | 2320 | 2320 | 2320 | 1006 |
| 372 | 20230727 | 123700 | 2213827400 | 2320 | 2320 | 2320 | 2320 | 695 |
| 373 | 20230727 | 123600 | 2212215000 | 2320 | 2320 | 2320 | 2320 | 689 |
| 374 | 20230727 | 123500 | 2210616520 | 2320 | 2320 | 2320 | 2320 | 192 |
| 375 | 20230727 | 123400 | 2210171080 | 2320 | 2315 | 2320 | 2315 | 178 |
| 376 | 20230727 | 123300 | 2209759005 | 2320 | 2320 | 2320 | 2320 | 100 |
| 377 | 20230727 | 123200 | 2209527005 | 2320 | 2320 | 2325 | 2320 | 1415 |
| 378 | 20230727 | 123100 | 2206244185 | 2320 | 2320 | 2325 | 2320 | 687 |
| 379 | 20230727 | 123000 | 2204650340 | 2325 | 2320 | 2325 | 2320 | 371 |
| 380 | 20230727 | 122900 | 2203789610 | 2320 | 2320 | 2320 | 2320 | 925 |
| 381 | 20230727 | 122800 | 2201643610 | 2325 | 2325 | 2325 | 2325 | 426 |
| 382 | 20230727 | 122700 | 2200653160 | 2325 | 2325 | 2325 | 2325 | 595 |
| 383 | 20230727 | 122600 | 2199269785 | 2325 | 2325 | 2325 | 2325 | 0 |
| 384 | 20230727 | 122500 | 2199269785 | 2325 | 2325 | 2325 | 2325 | 2460 |
| 385 | 20230727 | 122400 | 2193550285 | 2325 | 2315 | 2325 | 2315 | 4137 |
| 386 | 20230727 | 122300 | 2183958065 | 2315 | 2315 | 2315 | 2310 | 1735 |
| 387 | 20230727 | 122200 | 2179945210 | 2315 | 2310 | 2315 | 2310 | 20 |
| 388 | 20230727 | 122100 | 2179899005 | 2310 | 2315 | 2315 | 2310 | 21 |
| 389 | 20230727 | 122000 | 2179850490 | 2310 | 2310 | 2310 | 2310 | 594 |
| 390 | 20230727 | 121900 | 2178478350 | 2315 | 2310 | 2315 | 2310 | 1568 |
| 391 | 20230727 | 121800 | 2174851270 | 2320 | 2320 | 2320 | 2320 | 500 |
| 392 | 20230727 | 121700 | 2173691270 | 2320 | 2310 | 2320 | 2310 | 121 |
| 393 | 20230727 | 121600 | 2173411150 | 2320 | 2320 | 2320 | 2320 | 32 |
| 394 | 20230727 | 121500 | 2173336910 | 2320 | 2320 | 2320 | 2300 | 13314 |
| 395 | 20230727 | 121400 | 2142663795 | 2315 | 2320 | 2320 | 2315 | 3474 |
| 396 | 20230727 | 121300 | 2134619605 | 2315 | 2325 | 2325 | 2315 | 51 |
| 397 | 20230727 | 121200 | 2134501490 | 2325 | 2320 | 2330 | 2320 | 108 |
| 398 | 20230727 | 121100 | 2134250760 | 2320 | 2315 | 2320 | 2315 | 2306 |
| 399 | 20230727 | 121000 | 2128912345 | 2315 | 2315 | 2330 | 2315 | 266 |
| 400 | 20230727 | 120900 | 2128296540 | 2335 | 2320 | 2335 | 2320 | 1620 |
| 401 | 20230727 | 120800 | 2124536640 | 2340 | 2340 | 2340 | 2340 | 2 |
| 402 | 20230727 | 120700 | 2124531960 | 2340 | 2320 | 2340 | 2320 | 12428 |
| 403 | 20230727 | 120600 | 2095692560 | 2325 | 2325 | 2325 | 2325 | 5729 |
| 404 | 20230727 | 120500 | 2082372635 | 2335 | 2335 | 2335 | 2325 | 17720 |
| 405 | 20230727 | 120400 | 2041083245 | 2335 | 2335 | 2340 | 2335 | 10546 |
| 406 | 20230727 | 120300 | 2016458105 | 2340 | 2340 | 2340 | 2340 | 414 |
| 407 | 20230727 | 120200 | 2015489345 | 2335 | 2335 | 2335 | 2335 | 0 |
| 408 | 20230727 | 120100 | 2015489345 | 2335 | 2335 | 2340 | 2335 | 1745 |
| 409 | 20230727 | 120000 | 2011414765 | 2340 | 2340 | 2340 | 2335 | 95 |
| 410 | 20230727 | 115900 | 2011192880 | 2340 | 2335 | 2340 | 2335 | 1827 |
| 411 | 20230727 | 115800 | 2006918050 | 2340 | 2340 | 2340 | 2340 | 925 |
| 412 | 20230727 | 115700 | 2004753550 | 2340 | 2335 | 2340 | 2335 | 1068 |
| 413 | 20230727 | 115600 | 2002259430 | 2340 | 2335 | 2340 | 2335 | 4 |
| 414 | 20230727 | 115500 | 2002250080 | 2335 | 2335 | 2340 | 2335 | 2588 |
| 415 | 20230727 | 115400 | 1996207090 | 2340 | 2340 | 2340 | 2335 | 1522 |
| 416 | 20230727 | 115300 | 1992645615 | 2340 | 2340 | 2340 | 2340 | 7521 |
| 417 | 20230727 | 115200 | 1975046475 | 2340 | 2340 | 2340 | 2340 | 1 |
| 418 | 20230727 | 115100 | 1975044135 | 2335 | 2335 | 2340 | 2335 | 478 |
| 419 | 20230727 | 115000 | 1973928000 | 2340 | 2335 | 2340 | 2335 | 60 |
| 420 | 20230727 | 114900 | 1973787835 | 2335 | 2340 | 2340 | 2330 | 3855 |
| 421 | 20230727 | 114800 | 1964787395 | 2335 | 2340 | 2340 | 2335 | 648 |
| 422 | 20230727 | 114700 | 1963274310 | 2335 | 2340 | 2340 | 2335 | 8 |
| 423 | 20230727 | 114600 | 1963255625 | 2335 | 2340 | 2340 | 2335 | 187 |
| 424 | 20230727 | 114500 | 1962818875 | 2335 | 2335 | 2340 | 2335 | 369 |
| 425 | 20230727 | 114400 | 1961957255 | 2335 | 2340 | 2340 | 2335 | 5 |
| 426 | 20230727 | 114300 | 1961945565 | 2340 | 2340 | 2340 | 2340 | 111 |
| 427 | 20230727 | 114200 | 1961685825 | 2340 | 2345 | 2345 | 2340 | 2787 |
| 428 | 20230727 | 114100 | 1955161895 | 2345 | 2345 | 2345 | 2345 | 0 |
| 429 | 20230727 | 114000 | 1955161895 | 2345 | 2340 | 2345 | 2335 | 194 |
| 430 | 20230727 | 113900 | 1954708030 | 2340 | 2340 | 2340 | 2340 | 41 |
| 431 | 20230727 | 113800 | 1954612090 | 2340 | 2340 | 2340 | 2340 | 4 |
| 432 | 20230727 | 113700 | 1954602730 | 2335 | 2330 | 2345 | 2330 | 3495 |
| 433 | 20230727 | 113600 | 1946418150 | 2330 | 2345 | 2345 | 2330 | 14714 |
| 434 | 20230727 | 113500 | 1912107765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 435 | 20230727 | 113400 | 1912107765 | 2345 | 2345 | 2345 | 2345 | 11 |
| 436 | 20230727 | 113300 | 1912081970 | 2345 | 2340 | 2345 | 2335 | 11 |
| 437 | 20230727 | 113200 | 1912056270 | 2335 | 2345 | 2350 | 2335 | 2285 |
| 438 | 20230727 | 113100 | 1906716960 | 2350 | 2345 | 2350 | 2345 | 2518 |
| 439 | 20230727 | 113000 | 1900812245 | 2345 | 2345 | 2345 | 2345 | 9105 |
| 440 | 20230727 | 112900 | 1879461020 | 2345 | 2340 | 2345 | 2340 | 773 |
| 441 | 20230727 | 112800 | 1877652195 | 2345 | 2345 | 2345 | 2345 | 1 |
| 442 | 20230727 | 112700 | 1877649850 | 2345 | 2335 | 2345 | 2335 | 51 |
| 443 | 20230727 | 112600 | 1877530755 | 2345 | 2345 | 2345 | 2335 | 6951 |
| 444 | 20230727 | 112500 | 1861294600 | 2345 | 2345 | 2345 | 2340 | 429 |
| 445 | 20230727 | 112400 | 1860290720 | 2340 | 2340 | 2345 | 2340 | 1331 |
| 446 | 20230727 | 112300 | 1857175975 | 2345 | 2345 | 2345 | 2345 | 178 |
| 447 | 20230727 | 112200 | 1856758565 | 2345 | 2345 | 2345 | 2345 | 4 |
| 448 | 20230727 | 112100 | 1856749185 | 2340 | 2345 | 2345 | 2340 | 501 |
| 449 | 20230727 | 112000 | 1855576840 | 2345 | 2345 | 2345 | 2345 | 52 |
| 450 | 20230727 | 111900 | 1855454900 | 2345 | 2340 | 2345 | 2340 | 3885 |
| 451 | 20230727 | 111800 | 1846349805 | 2340 | 2340 | 2345 | 2340 | 4590 |
| 452 | 20230727 | 111700 | 1835609200 | 2345 | 2345 | 2345 | 2345 | 1347 |
| 453 | 20230727 | 111600 | 1832450485 | 2345 | 2340 | 2345 | 2335 | 1322 |
| 454 | 20230727 | 111500 | 1829363600 | 2340 | 2345 | 2350 | 2340 | 5700 |
| 455 | 20230727 | 111400 | 1816025470 | 2345 | 2345 | 2350 | 2345 | 524 |
| 456 | 20230727 | 111300 | 1814796685 | 2345 | 2345 | 2345 | 2345 | 1 |
| 457 | 20230727 | 111200 | 1814794340 | 2350 | 2345 | 2350 | 2345 | 1167 |
| 458 | 20230727 | 111100 | 1812057555 | 2350 | 2340 | 2350 | 2340 | 1076 |
| 459 | 20230727 | 111000 | 1809537455 | 2335 | 2340 | 2350 | 2335 | 13344 |
| 460 | 20230727 | 110900 | 1778274705 | 2340 | 2340 | 2345 | 2340 | 5511 |
| 461 | 20230727 | 110800 | 1765378960 | 2340 | 2340 | 2345 | 2340 | 1031 |
| 462 | 20230727 | 110700 | 1762966415 | 2345 | 2345 | 2345 | 2340 | 1938 |
| 463 | 20230727 | 110600 | 1758423525 | 2340 | 2340 | 2340 | 2340 | 12498 |
| 464 | 20230727 | 110500 | 1729178205 | 2340 | 2345 | 2345 | 2340 | 931 |
| 465 | 20230727 | 110400 | 1726999660 | 2345 | 2345 | 2345 | 2345 | 419 |
| 466 | 20230727 | 110300 | 1726017105 | 2350 | 2350 | 2350 | 2345 | 195 |
| 467 | 20230727 | 110200 | 1725559445 | 2345 | 2350 | 2350 | 2345 | 1001 |
| 468 | 20230727 | 110100 | 1723212095 | 2345 | 2345 | 2345 | 2345 | 900 |
| 469 | 20230727 | 110000 | 1721101595 | 2345 | 2345 | 2345 | 2335 | 2833 |
| 470 | 20230727 | 105900 | 1714463870 | 2345 | 2340 | 2345 | 2340 | 3171 |
| 471 | 20230727 | 105800 | 1707027970 | 2345 | 2335 | 2345 | 2335 | 202 |
| 472 | 20230727 | 105700 | 1706556290 | 2335 | 2345 | 2345 | 2335 | 860 |
| 473 | 20230727 | 105600 | 1704545005 | 2345 | 2350 | 2350 | 2345 | 47 |
| 474 | 20230727 | 105500 | 1704434775 | 2350 | 2350 | 2350 | 2350 | 1129 |
| 475 | 20230727 | 105400 | 1701781625 | 2345 | 2345 | 2345 | 2345 | 4729 |
| 476 | 20230727 | 105300 | 1690692120 | 2340 | 2340 | 2340 | 2340 | 509 |
| 477 | 20230727 | 105200 | 1689501060 | 2345 | 2345 | 2345 | 2340 | 6613 |
| 478 | 20230727 | 105100 | 1674000925 | 2345 | 2345 | 2345 | 2345 | 3767 |
| 479 | 20230727 | 105000 | 1665167310 | 2350 | 2345 | 2350 | 2345 | 2 |
| 480 | 20230727 | 104900 | 1665162615 | 2350 | 2350 | 2350 | 2350 | 2 |
| 481 | 20230727 | 104800 | 1665157915 | 2345 | 2340 | 2345 | 2340 | 8832 |
| 482 | 20230727 | 104700 | 1644471875 | 2345 | 2350 | 2350 | 2345 | 2915 |
| 483 | 20230727 | 104600 | 1637636190 | 2345 | 2350 | 2350 | 2345 | 3 |
| 484 | 20230727 | 104500 | 1637629145 | 2345 | 2350 | 2350 | 2345 | 634 |
| 485 | 20230727 | 104400 | 1636142390 | 2350 | 2350 | 2350 | 2345 | 652 |
| 486 | 20230727 | 104300 | 1634610445 | 2350 | 2350 | 2350 | 2350 | 1004 |
| 487 | 20230727 | 104200 | 1632251045 | 2345 | 2345 | 2350 | 2345 | 207 |
| 488 | 20230727 | 104100 | 1631765625 | 2345 | 2345 | 2345 | 2345 | 208 |
| 489 | 20230727 | 104000 | 1631277865 | 2345 | 2350 | 2350 | 2345 | 1907 |
| 490 | 20230727 | 103900 | 1626805940 | 2345 | 2345 | 2350 | 2340 | 2155 |
| 491 | 20230727 | 103800 | 1621752615 | 2340 | 2345 | 2345 | 2340 | 633 |
| 492 | 20230727 | 103700 | 1620268730 | 2350 | 2345 | 2350 | 2345 | 2001 |
| 493 | 20230727 | 103600 | 1615576380 | 2350 | 2350 | 2355 | 2350 | 3520 |
| 494 | 20230727 | 103500 | 1607295635 | 2355 | 2355 | 2355 | 2355 | 20 |
| 495 | 20230727 | 103400 | 1607248535 | 2345 | 2350 | 2350 | 2345 | 2000 |
| 496 | 20230727 | 103300 | 1602558530 | 2345 | 2350 | 2355 | 2345 | 1524 |
| 497 | 20230727 | 103200 | 1598976350 | 2350 | 2355 | 2355 | 2350 | 2 |
| 498 | 20230727 | 103100 | 1598971645 | 2345 | 2350 | 2350 | 2345 | 11145 |
| 499 | 20230727 | 103000 | 1572780910 | 2345 | 2350 | 2350 | 2345 | 6620 |
| 500 | 20230727 | 102900 | 1557224005 | 2350 | 2350 | 2350 | 2350 | 92 |
| 501 | 20230727 | 102800 | 1557007805 | 2345 | 2350 | 2350 | 2345 | 2471 |
| 502 | 20230727 | 102700 | 1551213245 | 2350 | 2350 | 2350 | 2350 | 340 |
| 503 | 20230727 | 102600 | 1550414245 | 2350 | 2350 | 2350 | 2345 | 302 |
| 504 | 20230727 | 102500 | 1549706045 | 2345 | 2350 | 2350 | 2345 | 1373 |
| 505 | 20230727 | 102400 | 1546486320 | 2350 | 2345 | 2350 | 2345 | 5911 |
| 506 | 20230727 | 102300 | 1532625020 | 2345 | 2350 | 2350 | 2345 | 5772 |
| 507 | 20230727 | 102200 | 1519061325 | 2355 | 2355 | 2355 | 2350 | 36 |
| 508 | 20230727 | 102100 | 1518976690 | 2355 | 2350 | 2355 | 2350 | 2855 |
| 509 | 20230727 | 102000 | 1512262835 | 2345 | 2350 | 2350 | 2345 | 81 |
| 510 | 20230727 | 101900 | 1512072885 | 2350 | 2355 | 2355 | 2345 | 6212 |
| 511 | 20230727 | 101800 | 1497465425 | 2350 | 2355 | 2355 | 2350 | 3140 |
| 512 | 20230727 | 101700 | 1490085915 | 2355 | 2355 | 2355 | 2355 | 8850 |
| 513 | 20230727 | 101600 | 1469244165 | 2355 | 2355 | 2355 | 2350 | 8700 |
| 514 | 20230727 | 101500 | 1448763165 | 2355 | 2350 | 2360 | 2350 | 30722 |
| 515 | 20230727 | 101400 | 1376450875 | 2350 | 2350 | 2350 | 2350 | 2849 |
| 516 | 20230727 | 101300 | 1369755725 | 2350 | 2355 | 2355 | 2345 | 235 |
| 517 | 20230727 | 101200 | 1369203375 | 2355 | 2350 | 2355 | 2345 | 1835 |
| 518 | 20230727 | 101100 | 1364891605 | 2350 | 2350 | 2350 | 2350 | 2294 |
| 519 | 20230727 | 101000 | 1359500705 | 2345 | 2350 | 2350 | 2345 | 1501 |
| 520 | 20230727 | 100900 | 1355978355 | 2350 | 2350 | 2355 | 2350 | 14627 |
| 521 | 20230727 | 100800 | 1321604850 | 2350 | 2355 | 2355 | 2350 | 2575 |
| 522 | 20230727 | 100700 | 1315553590 | 2350 | 2345 | 2350 | 2345 | 11506 |
| 523 | 20230727 | 100600 | 1288515290 | 2350 | 2350 | 2355 | 2350 | 6057 |
| 524 | 20230727 | 100500 | 1274281080 | 2350 | 2355 | 2355 | 2350 | 3201 |
| 525 | 20230727 | 100400 | 1266758580 | 2355 | 2355 | 2355 | 2355 | 0 |
| 526 | 20230727 | 100300 | 1266758580 | 2355 | 2350 | 2360 | 2350 | 14510 |
| 527 | 20230727 | 100200 | 1232612500 | 2355 | 2345 | 2355 | 2345 | 19735 |
| 528 | 20230727 | 100100 | 1186242855 | 2345 | 2345 | 2345 | 2340 | 3259 |
| 529 | 20230727 | 100000 | 1178602010 | 2340 | 2345 | 2345 | 2340 | 25 |
| 530 | 20230727 | 095900 | 1178543500 | 2345 | 2345 | 2345 | 2345 | 2924 |
| 531 | 20230727 | 095800 | 1171686720 | 2340 | 2340 | 2345 | 2335 | 5460 |
| 532 | 20230727 | 095700 | 1158933625 | 2340 | 2340 | 2345 | 2340 | 788 |
| 533 | 20230727 | 095600 | 1157087660 | 2340 | 2335 | 2350 | 2335 | 1893 |
| 534 | 20230727 | 095500 | 1152640490 | 2335 | 2345 | 2345 | 2335 | 2520 |
| 535 | 20230727 | 095400 | 1146735230 | 2340 | 2340 | 2340 | 2340 | 2384 |
| 536 | 20230727 | 095300 | 1141156670 | 2345 | 2340 | 2350 | 2340 | 5675 |
| 537 | 20230727 | 095200 | 1127849450 | 2340 | 2340 | 2340 | 2335 | 4099 |
| 538 | 20230727 | 095100 | 1118262290 | 2340 | 2335 | 2340 | 2335 | 4374 |
| 539 | 20230727 | 095000 | 1108037980 | 2335 | 2335 | 2340 | 2335 | 850 |
| 540 | 20230727 | 094900 | 1106053220 | 2340 | 2340 | 2345 | 2340 | 4002 |
| 541 | 20230727 | 094800 | 1096678535 | 2340 | 2345 | 2345 | 2340 | 8128 |
| 542 | 20230727 | 094700 | 1077639760 | 2340 | 2350 | 2350 | 2340 | 2667 |
| 543 | 20230727 | 094600 | 1071385575 | 2350 | 2345 | 2350 | 2345 | 1320 |
| 544 | 20230727 | 094500 | 1068288905 | 2345 | 2345 | 2350 | 2345 | 317 |
| 545 | 20230727 | 094400 | 1067545535 | 2345 | 2345 | 2345 | 2340 | 6221 |
| 546 | 20230727 | 094300 | 1052958290 | 2345 | 2335 | 2345 | 2335 | 2666 |
| 547 | 20230727 | 094200 | 1046723240 | 2335 | 2335 | 2335 | 2335 | 452 |
| 548 | 20230727 | 094100 | 1045667820 | 2335 | 2330 | 2335 | 2330 | 961 |
| 549 | 20230727 | 094000 | 1043426155 | 2340 | 2335 | 2345 | 2330 | 1198 |
| 550 | 20230727 | 093900 | 1040629820 | 2335 | 2345 | 2345 | 2335 | 4217 |
| 551 | 20230727 | 093800 | 1030779690 | 2340 | 2340 | 2340 | 2335 | 2803 |
| 552 | 20230727 | 093700 | 1024221670 | 2340 | 2340 | 2340 | 2330 | 9789 |
| 553 | 20230727 | 093600 | 1001352960 | 2340 | 2340 | 2340 | 2335 | 57 |
| 554 | 20230727 | 093500 | 1001219845 | 2340 | 2340 | 2340 | 2335 | 15707 |
| 555 | 20230727 | 093400 | 964509315 | 2340 | 2330 | 2340 | 2330 | 7121 |
| 556 | 20230727 | 093300 | 947874435 | 2330 | 2340 | 2340 | 2330 | 5727 |
| 557 | 20230727 | 093200 | 934506230 | 2335 | 2340 | 2340 | 2335 | 3791 |
| 558 | 20230727 | 093100 | 925645290 | 2340 | 2330 | 2340 | 2330 | 2147 |
| 559 | 20230727 | 093000 | 920633085 | 2330 | 2340 | 2340 | 2325 | 14560 |
| 560 | 20230727 | 092900 | 886639600 | 2340 | 2340 | 2345 | 2340 | 6166 |
| 561 | 20230727 | 092800 | 872194330 | 2340 | 2335 | 2345 | 2335 | 10314 |
| 562 | 20230727 | 092700 | 848055210 | 2335 | 2325 | 2335 | 2325 | 8959 |
| 563 | 20230727 | 092600 | 827190665 | 2325 | 2320 | 2325 | 2315 | 5588 |
| 564 | 20230727 | 092500 | 814204880 | 2320 | 2320 | 2320 | 2320 | 1085 |
| 565 | 20230727 | 092400 | 811687680 | 2320 | 2310 | 2320 | 2310 | 13541 |
| 566 | 20230727 | 092300 | 780278620 | 2310 | 2315 | 2315 | 2310 | 19116 |
| 567 | 20230727 | 092200 | 736034130 | 2315 | 2315 | 2315 | 2315 | 2745 |
| 568 | 20230727 | 092100 | 729679455 | 2315 | 2300 | 2315 | 2300 | 37375 |
| 569 | 20230727 | 092000 | 643432150 | 2300 | 2300 | 2305 | 2300 | 315 |
| 570 | 20230727 | 091900 | 642707645 | 2300 | 2305 | 2310 | 2300 | 8172 |
| 571 | 20230727 | 091800 | 623901130 | 2305 | 2295 | 2305 | 2295 | 11054 |
| 572 | 20230727 | 091700 | 598473605 | 2300 | 2305 | 2305 | 2295 | 534 |
| 573 | 20230727 | 091600 | 597242870 | 2305 | 2305 | 2305 | 2300 | 4714 |
| 574 | 20230727 | 091500 | 586389865 | 2305 | 2310 | 2315 | 2305 | 1104 |
| 575 | 20230727 | 091400 | 583839580 | 2305 | 2305 | 2310 | 2300 | 8620 |
| 576 | 20230727 | 091300 | 563975020 | 2305 | 2300 | 2305 | 2295 | 2589 |
| 577 | 20230727 | 091200 | 558018085 | 2310 | 2320 | 2320 | 2305 | 8276 |
| 578 | 20230727 | 091100 | 538884880 | 2305 | 2305 | 2315 | 2305 | 15058 |
| 579 | 20230727 | 091000 | 504113135 | 2290 | 2290 | 2305 | 2270 | 33200 |
| 580 | 20230727 | 090900 | 428275605 | 2275 | 2280 | 2290 | 2275 | 10148 |
| 581 | 20230727 | 090800 | 405128815 | 2280 | 2285 | 2285 | 2275 | 13519 |
| 582 | 20230727 | 090700 | 374332170 | 2285 | 2300 | 2300 | 2285 | 3568 |
| 583 | 20230727 | 090600 | 366175835 | 2300 | 2305 | 2305 | 2285 | 32438 |
| 584 | 20230727 | 090500 | 291973700 | 2295 | 2295 | 2305 | 2295 | 24608 |
| 585 | 20230727 | 090400 | 235392755 | 2295 | 2300 | 2300 | 2290 | 17680 |
| 586 | 20230727 | 090300 | 194813175 | 2305 | 2295 | 2305 | 2295 | 8181 |
| 587 | 20230727 | 090200 | 176010865 | 2300 | 2295 | 2300 | 2280 | 20289 |
| 588 | 20230727 | 090100 | 129433125 | 2285 | 2275 | 2295 | 2270 | 20392 |
| 589 | 20230727 | 090000 | 83009405 | 2275 | 2255 | 2280 | 2255 | 36783 |