30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 21005 |
| 3 | 20230727 | 185900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20230727 | 185800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20230727 | 185700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20230727 | 185600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20230727 | 185500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20230727 | 185400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20230727 | 185300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20230727 | 185200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20230727 | 185100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20230727 | 185000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20230727 | 184900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20230727 | 184800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20230727 | 184700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20230727 | 184600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20230727 | 184500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20230727 | 184400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20230727 | 184300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20230727 | 184200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20230727 | 184100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20230727 | 184000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20230727 | 183900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20230727 | 183800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20230727 | 183700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20230727 | 183600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20230727 | 183500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20230727 | 183400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20230727 | 183300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20230727 | 183200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20230727 | 183100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20230727 | 183000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 21005 |
| 33 | 20230727 | 182900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20230727 | 182800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20230727 | 182700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20230727 | 182600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20230727 | 182500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20230727 | 182400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20230727 | 182300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20230727 | 182200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20230727 | 182100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20230727 | 182000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20230727 | 181900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20230727 | 181800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20230727 | 181700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20230727 | 181600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20230727 | 181500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20230727 | 181400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20230727 | 181300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20230727 | 181200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20230727 | 181100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20230727 | 181000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20230727 | 180900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20230727 | 180800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20230727 | 180700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20230727 | 180600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20230727 | 180500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20230727 | 180400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20230727 | 180300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20230727 | 180200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20230727 | 180100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20230727 | 180000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 21005 |
| 63 | 20230727 | 175900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20230727 | 175800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20230727 | 175700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20230727 | 175600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20230727 | 175500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20230727 | 175400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20230727 | 175300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20230727 | 175200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20230727 | 175100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20230727 | 175000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20230727 | 174900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20230727 | 174800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20230727 | 174700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20230727 | 174600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20230727 | 174500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20230727 | 174400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20230727 | 174300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20230727 | 174200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20230727 | 174100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20230727 | 174000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20230727 | 173900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20230727 | 173800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20230727 | 173700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20230727 | 173600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20230727 | 173500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20230727 | 173400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20230727 | 173300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20230727 | 173200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20230727 | 173100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20230727 | 173000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 21005 |
| 93 | 20230727 | 172900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20230727 | 172800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20230727 | 172700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20230727 | 172600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20230727 | 172500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20230727 | 172400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20230727 | 172300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20230727 | 172200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20230727 | 172100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20230727 | 172000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20230727 | 171900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20230727 | 171800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20230727 | 171700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20230727 | 171600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20230727 | 171500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20230727 | 171400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20230727 | 171300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20230727 | 171200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20230727 | 171100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20230727 | 171000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20230727 | 170900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20230727 | 170800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20230727 | 170700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20230727 | 170600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20230727 | 170500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20230727 | 170400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20230727 | 170300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20230727 | 170200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20230727 | 170100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20230727 | 170000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 21005 |
| 123 | 20230727 | 165900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20230727 | 165800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20230727 | 165700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20230727 | 165600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20230727 | 165500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20230727 | 165400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20230727 | 165300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20230727 | 165200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20230727 | 165100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20230727 | 165000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20230727 | 164900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20230727 | 164800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20230727 | 164700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20230727 | 164600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20230727 | 164500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20230727 | 164400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20230727 | 164300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20230727 | 164200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20230727 | 164100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20230727 | 164000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20230727 | 163900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20230727 | 163800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20230727 | 163700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20230727 | 163600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20230727 | 163500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20230727 | 163400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20230727 | 163300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20230727 | 163200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20230727 | 163100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20230727 | 163000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 21005 |
| 153 | 20230727 | 162900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20230727 | 162800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20230727 | 162700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20230727 | 162600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20230727 | 162500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20230727 | 162400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20230727 | 162300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20230727 | 162200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20230727 | 162100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20230727 | 162000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20230727 | 161900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20230727 | 161800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20230727 | 161700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20230727 | 161600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20230727 | 161500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20230727 | 161400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20230727 | 161300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20230727 | 161200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20230727 | 161100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20230727 | 161000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20230727 | 160900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20230727 | 160800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20230727 | 160700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20230727 | 160600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20230727 | 160500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20230727 | 160400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20230727 | 160300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20230727 | 160200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20230727 | 160100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20230727 | 160000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 21005 |
| 183 | 20230727 | 155900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20230727 | 155800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20230727 | 155700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20230727 | 155600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20230727 | 155500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20230727 | 155400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20230727 | 155300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20230727 | 155200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20230727 | 155100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20230727 | 155000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20230727 | 154900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20230727 | 154800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20230727 | 154700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20230727 | 154600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20230727 | 154500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20230727 | 154400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20230727 | 154300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20230727 | 154200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20230727 | 154100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20230727 | 154000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20230727 | 153900 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20230727 | 153800 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20230727 | 153700 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20230727 | 153600 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20230727 | 153500 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20230727 | 153400 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20230727 | 153300 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20230727 | 153200 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20230727 | 153100 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20230727 | 153000 | 5593470815 | 2360 | 2360 | 2360 | 2360 | 42010 |
| 213 | 20230727 | 152900 | 5543899015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20230727 | 152800 | 5543899015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 215 | 20230727 | 152700 | 5543899015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 216 | 20230727 | 152600 | 5543899015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 217 | 20230727 | 152500 | 5543899015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 218 | 20230727 | 152400 | 5543899015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 219 | 20230727 | 152300 | 5543899015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 220 | 20230727 | 152200 | 5543899015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 221 | 20230727 | 152100 | 5543899015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 222 | 20230727 | 152000 | 5543899015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 223 | 20230727 | 151900 | 5543899015 | 2370 | 2360 | 2380 | 2360 | 2871 |
| 224 | 20230727 | 151800 | 5537077025 | 2360 | 2355 | 2360 | 2350 | 4559 |
| 225 | 20230727 | 151700 | 5526343260 | 2350 | 2345 | 2350 | 2345 | 3796 |
| 226 | 20230727 | 151600 | 5517435140 | 2345 | 2350 | 2350 | 2335 | 1684 |
| 227 | 20230727 | 151500 | 5513488015 | 2345 | 2350 | 2350 | 2345 | 1180 |
| 228 | 20230727 | 151400 | 5510715055 | 2350 | 2320 | 2350 | 2320 | 12790 |
| 229 | 20230727 | 151300 | 5480836330 | 2320 | 2340 | 2340 | 2320 | 8933 |
| 230 | 20230727 | 151200 | 5460051665 | 2330 | 2330 | 2330 | 2330 | 1089 |
| 231 | 20230727 | 151100 | 5457514295 | 2330 | 2330 | 2330 | 2330 | 3353 |
| 232 | 20230727 | 151000 | 5449701805 | 2330 | 2340 | 2340 | 2315 | 7520 |
| 233 | 20230727 | 150900 | 5432232395 | 2340 | 2315 | 2340 | 2310 | 11823 |
| 234 | 20230727 | 150800 | 5404757710 | 2310 | 2310 | 2320 | 2305 | 8355 |
| 235 | 20230727 | 150700 | 5385447545 | 2320 | 2325 | 2330 | 2300 | 26699 |
| 236 | 20230727 | 150600 | 5323782180 | 2320 | 2335 | 2335 | 2320 | 10941 |
| 237 | 20230727 | 150500 | 5298327585 | 2335 | 2340 | 2345 | 2325 | 21169 |
| 238 | 20230727 | 150400 | 5248949540 | 2335 | 2350 | 2350 | 2330 | 23138 |
| 239 | 20230727 | 150300 | 5194765885 | 2350 | 2350 | 2350 | 2345 | 2124 |
| 240 | 20230727 | 150200 | 5189776770 | 2350 | 2350 | 2355 | 2345 | 9556 |
| 241 | 20230727 | 150100 | 5167321105 | 2350 | 2355 | 2355 | 2345 | 34665 |
| 242 | 20230727 | 150000 | 5085857930 | 2355 | 2370 | 2370 | 2355 | 15447 |
| 243 | 20230727 | 145900 | 5049383225 | 2370 | 2365 | 2370 | 2355 | 14463 |
| 244 | 20230727 | 145800 | 5015232320 | 2365 | 2370 | 2370 | 2360 | 25426 |
| 245 | 20230727 | 145700 | 4955139640 | 2370 | 2370 | 2370 | 2360 | 8300 |
| 246 | 20230727 | 145600 | 4935506895 | 2365 | 2400 | 2400 | 2365 | 21758 |
| 247 | 20230727 | 145500 | 4883833065 | 2405 | 2370 | 2440 | 2365 | 25286 |
| 248 | 20230727 | 145400 | 4823391490 | 2370 | 2370 | 2370 | 2365 | 1779 |
| 249 | 20230727 | 145300 | 4819176640 | 2370 | 2375 | 2380 | 2370 | 14269 |
| 250 | 20230727 | 145200 | 4785338040 | 2380 | 2375 | 2385 | 2375 | 2434 |
| 251 | 20230727 | 145100 | 4779551665 | 2375 | 2385 | 2385 | 2375 | 9108 |
| 252 | 20230727 | 145000 | 4757897820 | 2385 | 2385 | 2385 | 2380 | 6965 |
| 253 | 20230727 | 144900 | 4741289215 | 2385 | 2375 | 2385 | 2375 | 8160 |
| 254 | 20230727 | 144800 | 4721875395 | 2375 | 2375 | 2375 | 2375 | 4635 |
| 255 | 20230727 | 144700 | 4710867270 | 2375 | 2380 | 2380 | 2375 | 11328 |
| 256 | 20230727 | 144600 | 4683948745 | 2375 | 2375 | 2375 | 2375 | 2051 |
| 257 | 20230727 | 144500 | 4679077620 | 2375 | 2380 | 2380 | 2375 | 1563 |
| 258 | 20230727 | 144400 | 4675362980 | 2380 | 2375 | 2380 | 2375 | 1570 |
| 259 | 20230727 | 144300 | 4671631420 | 2375 | 2375 | 2380 | 2375 | 1995 |
| 260 | 20230727 | 144200 | 4666893290 | 2375 | 2375 | 2375 | 2370 | 3673 |
| 261 | 20230727 | 144100 | 4658170015 | 2375 | 2375 | 2380 | 2375 | 2059 |
| 262 | 20230727 | 144000 | 4653278890 | 2375 | 2375 | 2380 | 2375 | 2538 |
| 263 | 20230727 | 143900 | 4647249255 | 2380 | 2385 | 2385 | 2380 | 2916 |
| 264 | 20230727 | 143800 | 4640307720 | 2380 | 2375 | 2380 | 2375 | 1871 |
| 265 | 20230727 | 143700 | 4635856505 | 2385 | 2375 | 2390 | 2370 | 4505 |
| 266 | 20230727 | 143600 | 4625165190 | 2375 | 2390 | 2390 | 2375 | 30351 |
| 267 | 20230727 | 143500 | 4552880220 | 2390 | 2385 | 2390 | 2385 | 581 |
| 268 | 20230727 | 143400 | 4551491645 | 2385 | 2390 | 2390 | 2385 | 3465 |
| 269 | 20230727 | 143300 | 4543225495 | 2385 | 2395 | 2395 | 2385 | 16638 |
| 270 | 20230727 | 143200 | 4503445680 | 2400 | 2400 | 2400 | 2400 | 1270 |
| 271 | 20230727 | 143100 | 4500397680 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 272 | 20230727 | 143000 | 4497997680 | 2400 | 2400 | 2405 | 2400 | 2802 |
| 273 | 20230727 | 142900 | 4491272870 | 2400 | 2405 | 2405 | 2400 | 364 |
| 274 | 20230727 | 142800 | 4490399030 | 2405 | 2405 | 2405 | 2400 | 8695 |
| 275 | 20230727 | 142700 | 4469492555 | 2405 | 2405 | 2405 | 2405 | 2001 |
| 276 | 20230727 | 142600 | 4464680150 | 2410 | 2405 | 2410 | 2405 | 350 |
| 277 | 20230727 | 142500 | 4463837150 | 2410 | 2395 | 2410 | 2395 | 2643 |
| 278 | 20230727 | 142400 | 4457487290 | 2395 | 2395 | 2400 | 2395 | 11000 |
| 279 | 20230727 | 142300 | 4431142275 | 2400 | 2400 | 2400 | 2400 | 2200 |
| 280 | 20230727 | 142200 | 4425862275 | 2400 | 2405 | 2405 | 2400 | 10849 |
| 281 | 20230727 | 142100 | 4399820430 | 2410 | 2400 | 2410 | 2400 | 1111 |
| 282 | 20230727 | 142000 | 4397153930 | 2405 | 2410 | 2415 | 2405 | 3065 |
| 283 | 20230727 | 141900 | 4389779315 | 2405 | 2400 | 2410 | 2400 | 3715 |
| 284 | 20230727 | 141800 | 4380849185 | 2400 | 2405 | 2405 | 2400 | 333 |
| 285 | 20230727 | 141700 | 4380048770 | 2400 | 2410 | 2410 | 2400 | 1070 |
| 286 | 20230727 | 141600 | 4377480070 | 2410 | 2405 | 2410 | 2400 | 9467 |
| 287 | 20230727 | 141500 | 4354753195 | 2410 | 2405 | 2410 | 2405 | 230 |
| 288 | 20230727 | 141400 | 4354199395 | 2405 | 2405 | 2405 | 2405 | 165 |
| 289 | 20230727 | 141300 | 4353802570 | 2410 | 2410 | 2410 | 2405 | 2308 |
| 290 | 20230727 | 141200 | 4348251700 | 2410 | 2410 | 2410 | 2410 | 22 |
| 291 | 20230727 | 141100 | 4348198680 | 2410 | 2410 | 2410 | 2405 | 2733 |
| 292 | 20230727 | 141000 | 4341625755 | 2405 | 2410 | 2410 | 2405 | 1614 |
| 293 | 20230727 | 140900 | 4337743985 | 2410 | 2410 | 2410 | 2410 | 62 |
| 294 | 20230727 | 140800 | 4337594565 | 2400 | 2405 | 2405 | 2400 | 754 |
| 295 | 20230727 | 140700 | 4335781720 | 2405 | 2405 | 2405 | 2400 | 960 |
| 296 | 20230727 | 140600 | 4333475170 | 2400 | 2405 | 2405 | 2400 | 168 |
| 297 | 20230727 | 140500 | 4333071755 | 2400 | 2405 | 2405 | 2400 | 3304 |
| 298 | 20230727 | 140400 | 4325140635 | 2410 | 2410 | 2410 | 2410 | 0 |
| 299 | 20230727 | 140300 | 4325140635 | 2410 | 2410 | 2410 | 2410 | 3055 |
| 300 | 20230727 | 140200 | 4317778085 | 2415 | 2410 | 2415 | 2410 | 1892 |
| 301 | 20230727 | 140100 | 4313213770 | 2410 | 2405 | 2410 | 2405 | 509 |
| 302 | 20230727 | 140000 | 4311987120 | 2405 | 2405 | 2405 | 2405 | 33 |
| 303 | 20230727 | 135900 | 4311907755 | 2405 | 2405 | 2410 | 2405 | 486 |
| 304 | 20230727 | 135800 | 4310738660 | 2405 | 2400 | 2405 | 2400 | 247 |
| 305 | 20230727 | 135700 | 4310145125 | 2400 | 2410 | 2410 | 2400 | 1601 |
| 306 | 20230727 | 135600 | 4306296970 | 2405 | 2415 | 2415 | 2405 | 1510 |
| 307 | 20230727 | 135500 | 4302659630 | 2415 | 2410 | 2420 | 2410 | 2230 |
| 308 | 20230727 | 135400 | 4297270385 | 2415 | 2410 | 2415 | 2405 | 8010 |
| 309 | 20230727 | 135300 | 4277985290 | 2405 | 2410 | 2410 | 2405 | 3149 |
| 310 | 20230727 | 135200 | 4270396765 | 2405 | 2400 | 2405 | 2400 | 7416 |
| 311 | 20230727 | 135100 | 4252587110 | 2400 | 2390 | 2400 | 2390 | 12966 |
| 312 | 20230727 | 135000 | 4221590460 | 2390 | 2390 | 2390 | 2385 | 643 |
| 313 | 20230727 | 134900 | 4220054370 | 2390 | 2385 | 2390 | 2385 | 1295 |
| 314 | 20230727 | 134800 | 4216965295 | 2385 | 2395 | 2395 | 2385 | 9848 |
| 315 | 20230727 | 134700 | 4193450320 | 2395 | 2395 | 2395 | 2395 | 432 |
| 316 | 20230727 | 134600 | 4192415680 | 2395 | 2395 | 2395 | 2390 | 2201 |
| 317 | 20230727 | 134500 | 4187144785 | 2395 | 2395 | 2395 | 2395 | 1146 |
| 318 | 20230727 | 134400 | 4184400115 | 2400 | 2395 | 2400 | 2395 | 8035 |
| 319 | 20230727 | 134300 | 4165154000 | 2390 | 2395 | 2395 | 2390 | 798 |
| 320 | 20230727 | 134200 | 4163242815 | 2390 | 2395 | 2395 | 2390 | 3800 |
| 321 | 20230727 | 134100 | 4154160315 | 2395 | 2395 | 2395 | 2395 | 1220 |
| 322 | 20230727 | 134000 | 4151238415 | 2395 | 2390 | 2395 | 2390 | 2269 |
| 323 | 20230727 | 133900 | 4145810755 | 2390 | 2390 | 2395 | 2390 | 3000 |
| 324 | 20230727 | 133800 | 4138635755 | 2395 | 2400 | 2400 | 2395 | 213 |
| 325 | 20230727 | 133700 | 4138125165 | 2400 | 2395 | 2400 | 2395 | 1104 |
| 326 | 20230727 | 133600 | 4135476035 | 2395 | 2400 | 2400 | 2395 | 1826 |
| 327 | 20230727 | 133500 | 4131097750 | 2395 | 2395 | 2400 | 2385 | 2059 |
| 328 | 20230727 | 133400 | 4126170240 | 2385 | 2395 | 2400 | 2385 | 5775 |
| 329 | 20230727 | 133300 | 4112344570 | 2390 | 2390 | 2390 | 2385 | 5750 |
| 330 | 20230727 | 133200 | 4098616535 | 2390 | 2400 | 2400 | 2390 | 2176 |
| 331 | 20230727 | 133100 | 4093409705 | 2390 | 2400 | 2400 | 2390 | 8418 |
| 332 | 20230727 | 133000 | 4073253570 | 2395 | 2400 | 2400 | 2395 | 150 |
| 333 | 20230727 | 132900 | 4072894070 | 2400 | 2395 | 2400 | 2395 | 5222 |
| 334 | 20230727 | 132800 | 4060386765 | 2395 | 2395 | 2395 | 2395 | 2541 |
| 335 | 20230727 | 132700 | 4054301070 | 2395 | 2400 | 2405 | 2395 | 17437 |
| 336 | 20230727 | 132600 | 4012449180 | 2400 | 2405 | 2405 | 2400 | 2467 |
| 337 | 20230727 | 132500 | 4006526045 | 2405 | 2400 | 2405 | 2400 | 3815 |
| 338 | 20230727 | 132400 | 3997363060 | 2395 | 2400 | 2400 | 2395 | 3210 |
| 339 | 20230727 | 132300 | 3989665480 | 2395 | 2405 | 2405 | 2395 | 1450 |
| 340 | 20230727 | 132200 | 3986190230 | 2400 | 2385 | 2405 | 2385 | 6461 |
| 341 | 20230727 | 132100 | 3970719635 | 2385 | 2385 | 2385 | 2385 | 10521 |
| 342 | 20230727 | 132000 | 3945627050 | 2385 | 2390 | 2390 | 2385 | 7279 |
| 343 | 20230727 | 131900 | 3928262060 | 2390 | 2390 | 2395 | 2390 | 1572 |
| 344 | 20230727 | 131800 | 3924504965 | 2385 | 2380 | 2390 | 2380 | 9513 |
| 345 | 20230727 | 131700 | 3901816910 | 2380 | 2375 | 2380 | 2375 | 4674 |
| 346 | 20230727 | 131600 | 3890702805 | 2375 | 2375 | 2385 | 2365 | 19784 |
| 347 | 20230727 | 131500 | 3843818035 | 2375 | 2385 | 2385 | 2375 | 8618 |
| 348 | 20230727 | 131400 | 3823300240 | 2385 | 2395 | 2395 | 2385 | 1046 |
| 349 | 20230727 | 131300 | 3820803540 | 2395 | 2395 | 2395 | 2385 | 18899 |
| 350 | 20230727 | 131200 | 3775594140 | 2395 | 2395 | 2395 | 2395 | 4296 |
| 351 | 20230727 | 131100 | 3765305220 | 2395 | 2395 | 2400 | 2390 | 6549 |
| 352 | 20230727 | 131000 | 3749650330 | 2395 | 2405 | 2405 | 2390 | 14332 |
| 353 | 20230727 | 130900 | 3715347160 | 2400 | 2400 | 2400 | 2395 | 8110 |
| 354 | 20230727 | 130800 | 3695885130 | 2395 | 2390 | 2400 | 2390 | 3400 |
| 355 | 20230727 | 130700 | 3687748585 | 2395 | 2400 | 2400 | 2395 | 5300 |
| 356 | 20230727 | 130600 | 3675054335 | 2400 | 2400 | 2400 | 2395 | 5208 |
| 357 | 20230727 | 130500 | 3662560135 | 2400 | 2405 | 2405 | 2395 | 3476 |
| 358 | 20230727 | 130400 | 3654224385 | 2400 | 2405 | 2405 | 2400 | 13929 |
| 359 | 20230727 | 130300 | 3620788185 | 2400 | 2410 | 2410 | 2400 | 829 |
| 360 | 20230727 | 130200 | 3618795780 | 2410 | 2415 | 2415 | 2400 | 20223 |
| 361 | 20230727 | 130100 | 3570182080 | 2420 | 2415 | 2420 | 2410 | 2384 |
| 362 | 20230727 | 130000 | 3564424225 | 2415 | 2415 | 2415 | 2410 | 1924 |
| 363 | 20230727 | 125900 | 3559782070 | 2415 | 2415 | 2415 | 2415 | 123 |
| 364 | 20230727 | 125800 | 3559485025 | 2415 | 2415 | 2415 | 2415 | 1319 |
| 365 | 20230727 | 125700 | 3556299640 | 2415 | 2415 | 2415 | 2415 | 0 |
| 366 | 20230727 | 125600 | 3556299640 | 2415 | 2415 | 2415 | 2410 | 3357 |
| 367 | 20230727 | 125500 | 3548192935 | 2410 | 2410 | 2415 | 2410 | 3431 |
| 368 | 20230727 | 125400 | 3539919125 | 2415 | 2420 | 2420 | 2415 | 3131 |
| 369 | 20230727 | 125300 | 3532347105 | 2420 | 2420 | 2420 | 2410 | 5835 |
| 370 | 20230727 | 125200 | 3518276770 | 2420 | 2415 | 2420 | 2410 | 4087 |
| 371 | 20230727 | 125100 | 3508404550 | 2415 | 2425 | 2425 | 2415 | 10993 |
| 372 | 20230727 | 125000 | 3481756925 | 2425 | 2425 | 2430 | 2425 | 7093 |
| 373 | 20230727 | 124900 | 3464556395 | 2430 | 2435 | 2440 | 2430 | 4261 |
| 374 | 20230727 | 124800 | 3454188400 | 2440 | 2450 | 2450 | 2440 | 1751 |
| 375 | 20230727 | 124700 | 3449915950 | 2450 | 2445 | 2450 | 2440 | 1134 |
| 376 | 20230727 | 124600 | 3447147515 | 2450 | 2440 | 2450 | 2440 | 4683 |
| 377 | 20230727 | 124500 | 3435680535 | 2445 | 2440 | 2445 | 2440 | 680 |
| 378 | 20230727 | 124400 | 3434020040 | 2445 | 2435 | 2445 | 2435 | 730 |
| 379 | 20230727 | 124300 | 3432237250 | 2440 | 2440 | 2440 | 2435 | 413 |
| 380 | 20230727 | 124200 | 3431229535 | 2450 | 2440 | 2455 | 2440 | 14687 |
| 381 | 20230727 | 124100 | 3395250080 | 2455 | 2430 | 2465 | 2425 | 11915 |
| 382 | 20230727 | 124000 | 3366133835 | 2435 | 2425 | 2435 | 2425 | 978 |
| 383 | 20230727 | 123900 | 3363758440 | 2430 | 2430 | 2430 | 2425 | 663 |
| 384 | 20230727 | 123800 | 3362150055 | 2425 | 2420 | 2425 | 2415 | 3529 |
| 385 | 20230727 | 123700 | 3353608895 | 2415 | 2415 | 2415 | 2415 | 265 |
| 386 | 20230727 | 123600 | 3352968920 | 2415 | 2420 | 2420 | 2415 | 400 |
| 387 | 20230727 | 123500 | 3352002420 | 2420 | 2415 | 2425 | 2415 | 963 |
| 388 | 20230727 | 123400 | 3349672105 | 2420 | 2415 | 2420 | 2415 | 37 |
| 389 | 20230727 | 123300 | 3349582575 | 2415 | 2420 | 2420 | 2415 | 2604 |
| 390 | 20230727 | 123200 | 3343291145 | 2425 | 2420 | 2425 | 2415 | 4367 |
| 391 | 20230727 | 123100 | 3332743005 | 2425 | 2420 | 2425 | 2415 | 323 |
| 392 | 20230727 | 123000 | 3331961945 | 2420 | 2420 | 2420 | 2420 | 1 |
| 393 | 20230727 | 122900 | 3331959525 | 2425 | 2425 | 2425 | 2415 | 30 |
| 394 | 20230727 | 122800 | 3331886970 | 2420 | 2425 | 2425 | 2420 | 909 |
| 395 | 20230727 | 122700 | 3329687145 | 2425 | 2415 | 2425 | 2410 | 3368 |
| 396 | 20230727 | 122600 | 3321551355 | 2415 | 2425 | 2425 | 2415 | 4851 |
| 397 | 20230727 | 122500 | 3309835420 | 2425 | 2420 | 2450 | 2415 | 12678 |
| 398 | 20230727 | 122400 | 3278967505 | 2425 | 2400 | 2430 | 2400 | 8483 |
| 399 | 20230727 | 122300 | 3258485190 | 2400 | 2405 | 2410 | 2400 | 3460 |
| 400 | 20230727 | 122200 | 3250165780 | 2410 | 2405 | 2410 | 2405 | 1007 |
| 401 | 20230727 | 122100 | 3247743940 | 2410 | 2405 | 2410 | 2400 | 95 |
| 402 | 20230727 | 122000 | 3247515810 | 2410 | 2415 | 2415 | 2400 | 8656 |
| 403 | 20230727 | 121900 | 3226738070 | 2415 | 2410 | 2415 | 2400 | 139 |
| 404 | 20230727 | 121800 | 3226402785 | 2400 | 2395 | 2410 | 2395 | 25191 |
| 405 | 20230727 | 121700 | 3165953925 | 2395 | 2405 | 2410 | 2395 | 23392 |
| 406 | 20230727 | 121600 | 3109806445 | 2400 | 2410 | 2410 | 2400 | 7596 |
| 407 | 20230727 | 121500 | 3091534295 | 2405 | 2405 | 2410 | 2405 | 20075 |
| 408 | 20230727 | 121400 | 3043242200 | 2405 | 2415 | 2415 | 2405 | 4484 |
| 409 | 20230727 | 121300 | 3032446600 | 2415 | 2410 | 2420 | 2410 | 3353 |
| 410 | 20230727 | 121200 | 3024365400 | 2410 | 2415 | 2420 | 2405 | 4153 |
| 411 | 20230727 | 121100 | 3014362705 | 2410 | 2425 | 2425 | 2410 | 7658 |
| 412 | 20230727 | 121000 | 2995880695 | 2420 | 2435 | 2440 | 2415 | 4303 |
| 413 | 20230727 | 120900 | 2985450580 | 2430 | 2420 | 2430 | 2420 | 9820 |
| 414 | 20230727 | 120800 | 2961659220 | 2420 | 2450 | 2450 | 2400 | 68266 |
| 415 | 20230727 | 120700 | 2795826595 | 2450 | 2455 | 2460 | 2445 | 27990 |
| 416 | 20230727 | 120600 | 2727218005 | 2465 | 2455 | 2465 | 2455 | 1465 |
| 417 | 20230727 | 120500 | 2723621420 | 2465 | 2460 | 2465 | 2460 | 40 |
| 418 | 20230727 | 120400 | 2723522860 | 2460 | 2465 | 2465 | 2455 | 3547 |
| 419 | 20230727 | 120300 | 2714797235 | 2460 | 2465 | 2465 | 2460 | 1297 |
| 420 | 20230727 | 120200 | 2711604990 | 2465 | 2460 | 2465 | 2455 | 173 |
| 421 | 20230727 | 120100 | 2711179350 | 2455 | 2455 | 2455 | 2455 | 2960 |
| 422 | 20230727 | 120000 | 2703912550 | 2455 | 2455 | 2455 | 2455 | 1429 |
| 423 | 20230727 | 115900 | 2700404355 | 2450 | 2460 | 2460 | 2450 | 4328 |
| 424 | 20230727 | 115800 | 2689794105 | 2465 | 2465 | 2470 | 2450 | 9168 |
| 425 | 20230727 | 115700 | 2667305060 | 2470 | 2455 | 2470 | 2455 | 3590 |
| 426 | 20230727 | 115600 | 2658471045 | 2455 | 2460 | 2460 | 2455 | 153 |
| 427 | 20230727 | 115500 | 2658095415 | 2460 | 2455 | 2460 | 2455 | 20 |
| 428 | 20230727 | 115400 | 2658046260 | 2455 | 2455 | 2455 | 2455 | 1002 |
| 429 | 20230727 | 115300 | 2655586350 | 2455 | 2460 | 2460 | 2455 | 95 |
| 430 | 20230727 | 115200 | 2655352875 | 2460 | 2460 | 2460 | 2460 | 1570 |
| 431 | 20230727 | 115100 | 2651490675 | 2460 | 2460 | 2460 | 2460 | 1360 |
| 432 | 20230727 | 115000 | 2648145075 | 2470 | 2465 | 2470 | 2465 | 1026 |
| 433 | 20230727 | 114900 | 2645615905 | 2465 | 2465 | 2470 | 2460 | 964 |
| 434 | 20230727 | 114800 | 2643241160 | 2465 | 2470 | 2470 | 2465 | 36 |
| 435 | 20230727 | 114700 | 2643152345 | 2470 | 2475 | 2475 | 2470 | 2 |
| 436 | 20230727 | 114600 | 2643147400 | 2470 | 2475 | 2475 | 2465 | 270 |
| 437 | 20230727 | 114500 | 2642481175 | 2475 | 2470 | 2475 | 2470 | 1214 |
| 438 | 20230727 | 114400 | 2639479190 | 2470 | 2465 | 2470 | 2465 | 813 |
| 439 | 20230727 | 114300 | 2637475125 | 2460 | 2450 | 2460 | 2450 | 4296 |
| 440 | 20230727 | 114200 | 2626931250 | 2445 | 2455 | 2455 | 2445 | 4078 |
| 441 | 20230727 | 114100 | 2616941560 | 2450 | 2455 | 2455 | 2450 | 500 |
| 442 | 20230727 | 114000 | 2615715060 | 2470 | 2460 | 2470 | 2450 | 5973 |
| 443 | 20230727 | 113900 | 2601069050 | 2460 | 2450 | 2460 | 2450 | 2029 |
| 444 | 20230727 | 113800 | 2596089635 | 2460 | 2460 | 2460 | 2445 | 415 |
| 445 | 20230727 | 113700 | 2595072045 | 2460 | 2455 | 2460 | 2450 | 7792 |
| 446 | 20230727 | 113600 | 2575962075 | 2455 | 2455 | 2455 | 2455 | 3098 |
| 447 | 20230727 | 113500 | 2568356485 | 2455 | 2450 | 2455 | 2445 | 2605 |
| 448 | 20230727 | 113400 | 2561975575 | 2445 | 2450 | 2450 | 2445 | 332 |
| 449 | 20230727 | 113300 | 2561163080 | 2450 | 2450 | 2450 | 2440 | 7451 |
| 450 | 20230727 | 113200 | 2542965105 | 2450 | 2445 | 2450 | 2445 | 15 |
| 451 | 20230727 | 113100 | 2542928375 | 2445 | 2455 | 2455 | 2440 | 13151 |
| 452 | 20230727 | 113000 | 2510821415 | 2450 | 2450 | 2455 | 2445 | 5440 |
| 453 | 20230727 | 112900 | 2497502410 | 2445 | 2450 | 2455 | 2445 | 17032 |
| 454 | 20230727 | 112800 | 2455804245 | 2455 | 2450 | 2455 | 2450 | 1054 |
| 455 | 20230727 | 112700 | 2453221295 | 2455 | 2455 | 2455 | 2450 | 2082 |
| 456 | 20230727 | 112600 | 2448119280 | 2455 | 2455 | 2455 | 2450 | 991 |
| 457 | 20230727 | 112500 | 2445687125 | 2455 | 2455 | 2455 | 2450 | 15161 |
| 458 | 20230727 | 112400 | 2408506890 | 2455 | 2455 | 2455 | 2455 | 22639 |
| 459 | 20230727 | 112300 | 2352928145 | 2450 | 2455 | 2460 | 2450 | 13017 |
| 460 | 20230727 | 112200 | 2320982865 | 2455 | 2455 | 2460 | 2455 | 2089 |
| 461 | 20230727 | 112100 | 2315854365 | 2460 | 2460 | 2460 | 2460 | 3261 |
| 462 | 20230727 | 112000 | 2307832305 | 2455 | 2465 | 2465 | 2455 | 3307 |
| 463 | 20230727 | 111900 | 2299698340 | 2465 | 2465 | 2465 | 2465 | 290 |
| 464 | 20230727 | 111800 | 2298983490 | 2470 | 2460 | 2470 | 2460 | 1580 |
| 465 | 20230727 | 111700 | 2295096195 | 2460 | 2465 | 2465 | 2455 | 1633 |
| 466 | 20230727 | 111600 | 2291082370 | 2460 | 2460 | 2460 | 2455 | 4470 |
| 467 | 20230727 | 111500 | 2280105190 | 2455 | 2460 | 2460 | 2455 | 17894 |
| 468 | 20230727 | 111400 | 2236174270 | 2470 | 2460 | 2470 | 2460 | 2041 |
| 469 | 20230727 | 111300 | 2231153390 | 2460 | 2460 | 2470 | 2455 | 12270 |
| 470 | 20230727 | 111200 | 2200963570 | 2460 | 2470 | 2470 | 2460 | 9154 |
| 471 | 20230727 | 111100 | 2178439675 | 2465 | 2470 | 2470 | 2460 | 996 |
| 472 | 20230727 | 111000 | 2175983995 | 2460 | 2460 | 2470 | 2460 | 14215 |
| 473 | 20230727 | 110900 | 2141009490 | 2460 | 2460 | 2460 | 2460 | 1323 |
| 474 | 20230727 | 110800 | 2137754910 | 2470 | 2480 | 2480 | 2465 | 11197 |
| 475 | 20230727 | 110700 | 2110154130 | 2470 | 2470 | 2470 | 2465 | 6153 |
| 476 | 20230727 | 110600 | 2094958725 | 2480 | 2475 | 2480 | 2470 | 9603 |
| 477 | 20230727 | 110500 | 2071229285 | 2480 | 2480 | 2480 | 2475 | 345 |
| 478 | 20230727 | 110400 | 2070373715 | 2480 | 2480 | 2480 | 2480 | 379 |
| 479 | 20230727 | 110300 | 2069433795 | 2480 | 2475 | 2480 | 2470 | 3274 |
| 480 | 20230727 | 110200 | 2061330660 | 2475 | 2480 | 2480 | 2475 | 2997 |
| 481 | 20230727 | 110100 | 2053902255 | 2480 | 2480 | 2480 | 2480 | 6 |
| 482 | 20230727 | 110000 | 2053887375 | 2480 | 2470 | 2480 | 2470 | 3351 |
| 483 | 20230727 | 105900 | 2045610395 | 2480 | 2470 | 2480 | 2470 | 1154 |
| 484 | 20230727 | 105800 | 2042759555 | 2485 | 2475 | 2485 | 2470 | 1529 |
| 485 | 20230727 | 105700 | 2038976265 | 2475 | 2475 | 2475 | 2470 | 11603 |
| 486 | 20230727 | 105600 | 2010296340 | 2475 | 2475 | 2475 | 2470 | 5541 |
| 487 | 20230727 | 105500 | 1996601515 | 2480 | 2480 | 2485 | 2480 | 574 |
| 488 | 20230727 | 105400 | 1995177980 | 2465 | 2475 | 2485 | 2465 | 24516 |
| 489 | 20230727 | 105300 | 1934617290 | 2475 | 2490 | 2490 | 2475 | 4615 |
| 490 | 20230727 | 105200 | 1923172040 | 2490 | 2490 | 2490 | 2490 | 10 |
| 491 | 20230727 | 105100 | 1923147140 | 2490 | 2485 | 2490 | 2480 | 3108 |
| 492 | 20230727 | 105000 | 1915435260 | 2490 | 2485 | 2490 | 2480 | 3772 |
| 493 | 20230727 | 104900 | 1906063535 | 2485 | 2485 | 2490 | 2480 | 5721 |
| 494 | 20230727 | 104800 | 1891845580 | 2490 | 2490 | 2495 | 2490 | 2942 |
| 495 | 20230727 | 104700 | 1884519940 | 2490 | 2490 | 2490 | 2485 | 776 |
| 496 | 20230727 | 104600 | 1882590060 | 2485 | 2490 | 2495 | 2480 | 3715 |
| 497 | 20230727 | 104500 | 1873364750 | 2490 | 2490 | 2495 | 2480 | 17163 |
| 498 | 20230727 | 104400 | 1830724300 | 2500 | 2490 | 2500 | 2490 | 7374 |
| 499 | 20230727 | 104300 | 1812363000 | 2500 | 2495 | 2500 | 2495 | 454 |
| 500 | 20230727 | 104200 | 1811230165 | 2500 | 2500 | 2500 | 2490 | 22628 |
| 501 | 20230727 | 104100 | 1754837980 | 2505 | 2510 | 2510 | 2505 | 1154 |
| 502 | 20230727 | 104000 | 1751947205 | 2505 | 2505 | 2505 | 2505 | 2047 |
| 503 | 20230727 | 103900 | 1746819470 | 2510 | 2510 | 2510 | 2510 | 0 |
| 504 | 20230727 | 103800 | 1746819470 | 2510 | 2510 | 2510 | 2500 | 1779 |
| 505 | 20230727 | 103700 | 1742354190 | 2510 | 2510 | 2510 | 2510 | 228 |
| 506 | 20230727 | 103600 | 1741781910 | 2500 | 2505 | 2510 | 2500 | 2252 |
| 507 | 20230727 | 103500 | 1736148090 | 2510 | 2510 | 2515 | 2510 | 142 |
| 508 | 20230727 | 103400 | 1735791660 | 2515 | 2505 | 2515 | 2505 | 2951 |
| 509 | 20230727 | 103300 | 1728398925 | 2505 | 2510 | 2515 | 2500 | 8202 |
| 510 | 20230727 | 103200 | 1707831790 | 2510 | 2510 | 2510 | 2510 | 956 |
| 511 | 20230727 | 103100 | 1705432230 | 2510 | 2510 | 2510 | 2500 | 1404 |
| 512 | 20230727 | 103000 | 1701918190 | 2510 | 2495 | 2510 | 2495 | 5431 |
| 513 | 20230727 | 102900 | 1688367780 | 2495 | 2505 | 2505 | 2495 | 1350 |
| 514 | 20230727 | 102800 | 1684992830 | 2510 | 2505 | 2510 | 2505 | 190 |
| 515 | 20230727 | 102700 | 1684516030 | 2510 | 2505 | 2510 | 2495 | 6364 |
| 516 | 20230727 | 102600 | 1668608570 | 2505 | 2495 | 2505 | 2495 | 1224 |
| 517 | 20230727 | 102500 | 1665554670 | 2495 | 2495 | 2495 | 2490 | 5274 |
| 518 | 20230727 | 102400 | 1652404315 | 2510 | 2505 | 2510 | 2490 | 19940 |
| 519 | 20230727 | 102300 | 1602718485 | 2500 | 2510 | 2510 | 2500 | 546 |
| 520 | 20230727 | 102200 | 1601351400 | 2510 | 2510 | 2510 | 2510 | 86 |
| 521 | 20230727 | 102100 | 1601135540 | 2510 | 2510 | 2510 | 2510 | 1199 |
| 522 | 20230727 | 102000 | 1598126050 | 2500 | 2490 | 2500 | 2490 | 3692 |
| 523 | 20230727 | 101900 | 1588901100 | 2490 | 2510 | 2510 | 2490 | 4801 |
| 524 | 20230727 | 101800 | 1576919645 | 2510 | 2510 | 2515 | 2505 | 4699 |
| 525 | 20230727 | 101700 | 1565123200 | 2515 | 2515 | 2515 | 2515 | 575 |
| 526 | 20230727 | 101600 | 1563677075 | 2510 | 2515 | 2515 | 2510 | 694 |
| 527 | 20230727 | 101500 | 1561933035 | 2515 | 2515 | 2515 | 2515 | 1117 |
| 528 | 20230727 | 101400 | 1559123780 | 2515 | 2510 | 2515 | 2505 | 3714 |
| 529 | 20230727 | 101300 | 1549799555 | 2515 | 2520 | 2520 | 2515 | 2305 |
| 530 | 20230727 | 101200 | 1543995880 | 2520 | 2500 | 2520 | 2500 | 8759 |
| 531 | 20230727 | 101100 | 1522076530 | 2500 | 2495 | 2500 | 2495 | 13127 |
| 532 | 20230727 | 101000 | 1489298090 | 2500 | 2505 | 2505 | 2500 | 7299 |
| 533 | 20230727 | 100900 | 1471041125 | 2510 | 2515 | 2515 | 2505 | 450 |
| 534 | 20230727 | 100800 | 1469911490 | 2515 | 2520 | 2520 | 2510 | 82 |
| 535 | 20230727 | 100700 | 1469705340 | 2520 | 2515 | 2520 | 2505 | 6537 |
| 536 | 20230727 | 100600 | 1453284540 | 2510 | 2515 | 2525 | 2510 | 2054 |
| 537 | 20230727 | 100500 | 1448121035 | 2515 | 2535 | 2535 | 2515 | 6406 |
| 538 | 20230727 | 100400 | 1431974690 | 2535 | 2540 | 2545 | 2530 | 7330 |
| 539 | 20230727 | 100300 | 1413390320 | 2545 | 2540 | 2545 | 2540 | 1028 |
| 540 | 20230727 | 100200 | 1410779195 | 2540 | 2530 | 2540 | 2530 | 7316 |
| 541 | 20230727 | 100100 | 1392234435 | 2525 | 2520 | 2530 | 2520 | 4165 |
| 542 | 20230727 | 100000 | 1381718405 | 2520 | 2525 | 2530 | 2520 | 3051 |
| 543 | 20230727 | 095900 | 1374017175 | 2525 | 2525 | 2530 | 2525 | 2684 |
| 544 | 20230727 | 095800 | 1367237500 | 2525 | 2525 | 2525 | 2525 | 509 |
| 545 | 20230727 | 095700 | 1365952275 | 2530 | 2525 | 2530 | 2525 | 2504 |
| 546 | 20230727 | 095600 | 1359629650 | 2525 | 2530 | 2530 | 2525 | 531 |
| 547 | 20230727 | 095500 | 1358288825 | 2530 | 2520 | 2535 | 2520 | 10388 |
| 548 | 20230727 | 095400 | 1332046475 | 2525 | 2515 | 2525 | 2515 | 851 |
| 549 | 20230727 | 095300 | 1329902505 | 2510 | 2515 | 2515 | 2510 | 2722 |
| 550 | 20230727 | 095200 | 1323059085 | 2515 | 2515 | 2515 | 2515 | 353 |
| 551 | 20230727 | 095100 | 1322171290 | 2515 | 2515 | 2515 | 2515 | 1066 |
| 552 | 20230727 | 095000 | 1319490300 | 2525 | 2515 | 2525 | 2510 | 3327 |
| 553 | 20230727 | 094900 | 1311118865 | 2515 | 2515 | 2520 | 2515 | 1723 |
| 554 | 20230727 | 094800 | 1306785320 | 2520 | 2520 | 2520 | 2510 | 524 |
| 555 | 20230727 | 094700 | 1305468125 | 2520 | 2520 | 2525 | 2515 | 2726 |
| 556 | 20230727 | 094600 | 1298600480 | 2520 | 2520 | 2520 | 2515 | 1138 |
| 557 | 20230727 | 094500 | 1295738080 | 2520 | 2515 | 2520 | 2515 | 3558 |
| 558 | 20230727 | 094400 | 1286776865 | 2515 | 2510 | 2515 | 2495 | 3355 |
| 559 | 20230727 | 094300 | 1278381450 | 2510 | 2485 | 2510 | 2480 | 4536 |
| 560 | 20230727 | 094200 | 1267065955 | 2485 | 2485 | 2490 | 2480 | 567 |
| 561 | 20230727 | 094100 | 1265657795 | 2485 | 2485 | 2485 | 2475 | 2045 |
| 562 | 20230727 | 094000 | 1260590325 | 2485 | 2470 | 2485 | 2470 | 9496 |
| 563 | 20230727 | 093900 | 1237081170 | 2470 | 2475 | 2480 | 2470 | 3130 |
| 564 | 20230727 | 093800 | 1229335605 | 2475 | 2495 | 2495 | 2475 | 19867 |
| 565 | 20230727 | 093700 | 1180029455 | 2495 | 2505 | 2510 | 2490 | 9138 |
| 566 | 20230727 | 093600 | 1157224705 | 2505 | 2500 | 2505 | 2495 | 2884 |
| 567 | 20230727 | 093500 | 1150012610 | 2505 | 2510 | 2515 | 2505 | 11917 |
| 568 | 20230727 | 093400 | 1120126455 | 2510 | 2525 | 2525 | 2510 | 5173 |
| 569 | 20230727 | 093300 | 1107105215 | 2530 | 2530 | 2530 | 2510 | 7945 |
| 570 | 20230727 | 093200 | 1087093670 | 2535 | 2545 | 2550 | 2530 | 15048 |
| 571 | 20230727 | 093100 | 1048844425 | 2550 | 2525 | 2580 | 2525 | 64101 |
| 572 | 20230727 | 093000 | 885716465 | 2525 | 2515 | 2530 | 2515 | 14216 |
| 573 | 20230727 | 092900 | 849844180 | 2515 | 2515 | 2520 | 2510 | 1089 |
| 574 | 20230727 | 092800 | 847104770 | 2515 | 2515 | 2515 | 2505 | 6332 |
| 575 | 20230727 | 092700 | 831195045 | 2515 | 2500 | 2515 | 2500 | 6145 |
| 576 | 20230727 | 092600 | 815780070 | 2500 | 2500 | 2510 | 2500 | 3507 |
| 577 | 20230727 | 092500 | 807009345 | 2500 | 2500 | 2505 | 2495 | 6673 |
| 578 | 20230727 | 092400 | 790323715 | 2500 | 2480 | 2500 | 2480 | 5430 |
| 579 | 20230727 | 092300 | 776792425 | 2485 | 2495 | 2495 | 2480 | 4507 |
| 580 | 20230727 | 092200 | 765586615 | 2500 | 2475 | 2510 | 2475 | 8882 |
| 581 | 20230727 | 092100 | 743468140 | 2475 | 2480 | 2485 | 2470 | 12834 |
| 582 | 20230727 | 092000 | 711690350 | 2480 | 2490 | 2490 | 2480 | 1404 |
| 583 | 20230727 | 091900 | 708205085 | 2500 | 2485 | 2500 | 2480 | 3339 |
| 584 | 20230727 | 091800 | 699919720 | 2485 | 2485 | 2495 | 2485 | 4964 |
| 585 | 20230727 | 091700 | 687571870 | 2485 | 2500 | 2500 | 2485 | 2852 |
| 586 | 20230727 | 091600 | 680481680 | 2500 | 2500 | 2500 | 2495 | 2950 |
| 587 | 20230727 | 091500 | 673119350 | 2495 | 2490 | 2495 | 2475 | 4202 |
| 588 | 20230727 | 091400 | 662680905 | 2480 | 2490 | 2490 | 2480 | 4506 |
| 589 | 20230727 | 091300 | 651492440 | 2490 | 2480 | 2490 | 2480 | 1615 |
| 590 | 20230727 | 091200 | 647474790 | 2485 | 2500 | 2500 | 2485 | 11822 |
| 591 | 20230727 | 091100 | 617989805 | 2500 | 2505 | 2510 | 2500 | 1532 |
| 592 | 20230727 | 091000 | 614150015 | 2485 | 2450 | 2485 | 2445 | 24177 |
| 593 | 20230727 | 090900 | 554643460 | 2450 | 2460 | 2475 | 2450 | 9614 |
| 594 | 20230727 | 090800 | 531010275 | 2460 | 2440 | 2475 | 2440 | 20232 |
| 595 | 20230727 | 090700 | 481307545 | 2450 | 2465 | 2465 | 2440 | 31685 |
| 596 | 20230727 | 090600 | 403658215 | 2465 | 2460 | 2480 | 2450 | 20675 |
| 597 | 20230727 | 090500 | 352777905 | 2455 | 2490 | 2490 | 2455 | 15730 |
| 598 | 20230727 | 090400 | 313973365 | 2490 | 2490 | 2510 | 2480 | 4799 |
| 599 | 20230727 | 090300 | 302023015 | 2495 | 2500 | 2520 | 2485 | 12561 |
| 600 | 20230727 | 090200 | 270615655 | 2500 | 2455 | 2505 | 2455 | 29874 |
| 601 | 20230727 | 090100 | 196365315 | 2455 | 2480 | 2480 | 2450 | 20097 |
| 602 | 20230727 | 090000 | 147071925 | 2450 | 2510 | 2525 | 2450 | 58800 |