31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 14167 |
| 3 | 20230727 | 191700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20230727 | 191600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20230727 | 191500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20230727 | 191400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20230727 | 191300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20230727 | 191200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20230727 | 191100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20230727 | 191000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20230727 | 190900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20230727 | 190800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20230727 | 190700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20230727 | 190600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20230727 | 190500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20230727 | 190400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20230727 | 190300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20230727 | 190200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20230727 | 190100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20230727 | 190000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20230727 | 185900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20230727 | 185800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20230727 | 185700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20230727 | 185600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20230727 | 185500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20230727 | 185400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20230727 | 185300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20230727 | 185200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20230727 | 185100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20230727 | 185000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20230727 | 184900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20230727 | 184800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 14167 |
| 33 | 20230727 | 184700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20230727 | 184600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20230727 | 184500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20230727 | 184400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20230727 | 184300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20230727 | 184200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20230727 | 184100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20230727 | 184000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20230727 | 183900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20230727 | 183800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20230727 | 183700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20230727 | 183600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20230727 | 183500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20230727 | 183400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20230727 | 183300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20230727 | 183200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20230727 | 183100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20230727 | 183000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20230727 | 182900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20230727 | 182800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20230727 | 182700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20230727 | 182600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20230727 | 182500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20230727 | 182400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20230727 | 182300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20230727 | 182200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20230727 | 182100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20230727 | 182000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20230727 | 181900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20230727 | 181800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 14167 |
| 63 | 20230727 | 181700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20230727 | 181600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20230727 | 181500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20230727 | 181400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20230727 | 181300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20230727 | 181200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20230727 | 181100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20230727 | 181000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20230727 | 180900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20230727 | 180800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20230727 | 180700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20230727 | 180600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20230727 | 180500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20230727 | 180400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20230727 | 180300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20230727 | 180200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20230727 | 180100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20230727 | 180000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20230727 | 175900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20230727 | 175800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20230727 | 175700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20230727 | 175600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20230727 | 175500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20230727 | 175400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20230727 | 175300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20230727 | 175200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20230727 | 175100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20230727 | 175000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20230727 | 174900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20230727 | 174800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 14167 |
| 93 | 20230727 | 174700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20230727 | 174600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20230727 | 174500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20230727 | 174400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20230727 | 174300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20230727 | 174200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20230727 | 174100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20230727 | 174000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20230727 | 173900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20230727 | 173800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20230727 | 173700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20230727 | 173600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20230727 | 173500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20230727 | 173400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20230727 | 173300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20230727 | 173200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20230727 | 173100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20230727 | 173000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20230727 | 172900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20230727 | 172800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20230727 | 172700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20230727 | 172600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20230727 | 172500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20230727 | 172400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20230727 | 172300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20230727 | 172200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20230727 | 172100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20230727 | 172000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20230727 | 171900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20230727 | 171800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 14167 |
| 123 | 20230727 | 171700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20230727 | 171600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20230727 | 171500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20230727 | 171400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20230727 | 171300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20230727 | 171200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20230727 | 171100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20230727 | 171000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20230727 | 170900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20230727 | 170800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20230727 | 170700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20230727 | 170600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20230727 | 170500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20230727 | 170400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20230727 | 170300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20230727 | 170200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20230727 | 170100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20230727 | 170000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20230727 | 165900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20230727 | 165800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20230727 | 165700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20230727 | 165600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20230727 | 165500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20230727 | 165400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20230727 | 165300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20230727 | 165200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20230727 | 165100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20230727 | 165000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20230727 | 164900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20230727 | 164800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 14167 |
| 153 | 20230727 | 164700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20230727 | 164600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20230727 | 164500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20230727 | 164400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20230727 | 164300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20230727 | 164200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20230727 | 164100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20230727 | 164000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20230727 | 163900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20230727 | 163800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20230727 | 163700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20230727 | 163600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20230727 | 163500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20230727 | 163400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20230727 | 163300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20230727 | 163200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20230727 | 163100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20230727 | 163000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20230727 | 162900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20230727 | 162800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20230727 | 162700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20230727 | 162600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20230727 | 162500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20230727 | 162400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20230727 | 162300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20230727 | 162200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20230727 | 162100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20230727 | 162000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20230727 | 161900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20230727 | 161800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 14167 |
| 183 | 20230727 | 161700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20230727 | 161600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20230727 | 161500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20230727 | 161400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20230727 | 161300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20230727 | 161200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20230727 | 161100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20230727 | 161000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20230727 | 160900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20230727 | 160800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20230727 | 160700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20230727 | 160600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20230727 | 160500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20230727 | 160400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20230727 | 160300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20230727 | 160200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20230727 | 160100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20230727 | 160000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20230727 | 155900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20230727 | 155800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20230727 | 155700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20230727 | 155600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20230727 | 155500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20230727 | 155400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20230727 | 155300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20230727 | 155200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20230727 | 155100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20230727 | 155000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20230727 | 154900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20230727 | 154800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 14167 |
| 213 | 20230727 | 154700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20230727 | 154600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20230727 | 154500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20230727 | 154400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20230727 | 154300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20230727 | 154200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20230727 | 154100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20230727 | 154000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20230727 | 153900 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 222 | 20230727 | 153800 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 223 | 20230727 | 153700 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 224 | 20230727 | 153600 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 225 | 20230727 | 153500 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 226 | 20230727 | 153400 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 227 | 20230727 | 153300 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 228 | 20230727 | 153200 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 229 | 20230727 | 153100 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 230 | 20230727 | 153000 | 3207682300 | 3435 | 3435 | 3435 | 3435 | 14167 |
| 231 | 20230727 | 152900 | 3159018655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 232 | 20230727 | 152800 | 3159018655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 233 | 20230727 | 152700 | 3159018655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 234 | 20230727 | 152600 | 3159018655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 235 | 20230727 | 152500 | 3159018655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 236 | 20230727 | 152400 | 3159018655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 237 | 20230727 | 152300 | 3159018655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 238 | 20230727 | 152200 | 3159018655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 239 | 20230727 | 152100 | 3159018655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 240 | 20230727 | 152000 | 3159018655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 241 | 20230727 | 151900 | 3159018655 | 3435 | 3435 | 3440 | 3435 | 2362 |
| 242 | 20230727 | 151800 | 3150902680 | 3435 | 3435 | 3445 | 3435 | 1533 |
| 243 | 20230727 | 151700 | 3145635825 | 3450 | 3435 | 3450 | 3435 | 17 |
| 244 | 20230727 | 151600 | 3145577400 | 3430 | 3445 | 3445 | 3430 | 2992 |
| 245 | 20230727 | 151500 | 3135303440 | 3445 | 3435 | 3445 | 3430 | 1765 |
| 246 | 20230727 | 151400 | 3129247995 | 3435 | 3435 | 3435 | 3430 | 2846 |
| 247 | 20230727 | 151300 | 3119474240 | 3435 | 3445 | 3445 | 3430 | 4301 |
| 248 | 20230727 | 151200 | 3104701365 | 3445 | 3445 | 3445 | 3440 | 784 |
| 249 | 20230727 | 151100 | 3102000490 | 3445 | 3440 | 3445 | 3435 | 10942 |
| 250 | 20230727 | 151000 | 3064359595 | 3460 | 3440 | 3460 | 3430 | 3855 |
| 251 | 20230727 | 150900 | 3051101225 | 3430 | 3440 | 3440 | 3430 | 1817 |
| 252 | 20230727 | 150800 | 3044860170 | 3440 | 3440 | 3445 | 3440 | 922 |
| 253 | 20230727 | 150700 | 3041687635 | 3445 | 3435 | 3445 | 3435 | 1685 |
| 254 | 20230727 | 150600 | 3035894450 | 3435 | 3440 | 3445 | 3435 | 5182 |
| 255 | 20230727 | 150500 | 3018071765 | 3440 | 3455 | 3455 | 3440 | 5736 |
| 256 | 20230727 | 150400 | 2998319220 | 3455 | 3455 | 3455 | 3445 | 1051 |
| 257 | 20230727 | 150300 | 2994698035 | 3455 | 3450 | 3455 | 3445 | 731 |
| 258 | 20230727 | 150200 | 2992177400 | 3450 | 3455 | 3455 | 3445 | 4328 |
| 259 | 20230727 | 150100 | 2977249655 | 3455 | 3450 | 3455 | 3445 | 3392 |
| 260 | 20230727 | 150000 | 2965546925 | 3450 | 3460 | 3460 | 3450 | 4506 |
| 261 | 20230727 | 145900 | 2950000315 | 3460 | 3460 | 3460 | 3450 | 315 |
| 262 | 20230727 | 145800 | 2948912555 | 3450 | 3460 | 3460 | 3450 | 541 |
| 263 | 20230727 | 145700 | 2947045195 | 3445 | 3455 | 3460 | 3445 | 1635 |
| 264 | 20230727 | 145600 | 2941400095 | 3460 | 3460 | 3460 | 3460 | 41 |
| 265 | 20230727 | 145500 | 2941258235 | 3460 | 3455 | 3460 | 3455 | 1113 |
| 266 | 20230727 | 145400 | 2937408235 | 3455 | 3450 | 3455 | 3450 | 1325 |
| 267 | 20230727 | 145300 | 2932833870 | 3445 | 3455 | 3455 | 3445 | 1064 |
| 268 | 20230727 | 145200 | 2929163540 | 3455 | 3455 | 3455 | 3450 | 2631 |
| 269 | 20230727 | 145100 | 2920077435 | 3460 | 3465 | 3465 | 3460 | 2244 |
| 270 | 20230727 | 145000 | 2912307940 | 3470 | 3460 | 3470 | 3460 | 514 |
| 271 | 20230727 | 144900 | 2910529440 | 3465 | 3460 | 3465 | 3460 | 2138 |
| 272 | 20230727 | 144800 | 2903121970 | 3465 | 3460 | 3465 | 3450 | 191 |
| 273 | 20230727 | 144700 | 2902461725 | 3460 | 3450 | 3460 | 3450 | 1104 |
| 274 | 20230727 | 144600 | 2898647885 | 3455 | 3455 | 3460 | 3455 | 1294 |
| 275 | 20230727 | 144500 | 2894177110 | 3460 | 3455 | 3460 | 3455 | 1545 |
| 276 | 20230727 | 144400 | 2888839130 | 3465 | 3455 | 3465 | 3455 | 1975 |
| 277 | 20230727 | 144300 | 2882015495 | 3455 | 3460 | 3465 | 3455 | 1183 |
| 278 | 20230727 | 144200 | 2877927290 | 3465 | 3465 | 3465 | 3465 | 841 |
| 279 | 20230727 | 144100 | 2875013225 | 3455 | 3460 | 3465 | 3455 | 458 |
| 280 | 20230727 | 144000 | 2873430105 | 3470 | 3460 | 3470 | 3455 | 709 |
| 281 | 20230727 | 143900 | 2870977430 | 3470 | 3475 | 3475 | 3465 | 1554 |
| 282 | 20230727 | 143800 | 2865592795 | 3465 | 3465 | 3465 | 3465 | 1493 |
| 283 | 20230727 | 143700 | 2860419550 | 3465 | 3470 | 3470 | 3465 | 36 |
| 284 | 20230727 | 143600 | 2860294805 | 3470 | 3475 | 3475 | 3455 | 1324 |
| 285 | 20230727 | 143500 | 2855709920 | 3465 | 3475 | 3475 | 3465 | 1572 |
| 286 | 20230727 | 143400 | 2850262930 | 3460 | 3470 | 3475 | 3460 | 2832 |
| 287 | 20230727 | 143300 | 2840460365 | 3470 | 3475 | 3475 | 3470 | 1804 |
| 288 | 20230727 | 143200 | 2834199490 | 3480 | 3480 | 3480 | 3480 | 1 |
| 289 | 20230727 | 143100 | 2834196010 | 3480 | 3470 | 3480 | 3470 | 1140 |
| 290 | 20230727 | 143000 | 2830239895 | 3470 | 3470 | 3470 | 3470 | 6 |
| 291 | 20230727 | 142900 | 2830219075 | 3470 | 3470 | 3470 | 3470 | 1 |
| 292 | 20230727 | 142800 | 2830215605 | 3470 | 3475 | 3475 | 3465 | 153 |
| 293 | 20230727 | 142700 | 2829685290 | 3475 | 3475 | 3475 | 3465 | 392 |
| 294 | 20230727 | 142600 | 2828324370 | 3475 | 3480 | 3480 | 3465 | 644 |
| 295 | 20230727 | 142500 | 2826090680 | 3480 | 3480 | 3480 | 3465 | 2872 |
| 296 | 20230727 | 142400 | 2816123990 | 3480 | 3480 | 3480 | 3480 | 60 |
| 297 | 20230727 | 142300 | 2815915190 | 3480 | 3470 | 3480 | 3465 | 293 |
| 298 | 20230727 | 142200 | 2814899330 | 3480 | 3485 | 3485 | 3480 | 101 |
| 299 | 20230727 | 142100 | 2814547350 | 3485 | 3470 | 3485 | 3465 | 1063 |
| 300 | 20230727 | 142000 | 2810857890 | 3485 | 3485 | 3485 | 3470 | 2886 |
| 301 | 20230727 | 141900 | 2800832665 | 3485 | 3485 | 3485 | 3485 | 57 |
| 302 | 20230727 | 141800 | 2800634020 | 3475 | 3490 | 3490 | 3475 | 456 |
| 303 | 20230727 | 141700 | 2799048855 | 3490 | 3490 | 3490 | 3490 | 1 |
| 304 | 20230727 | 141600 | 2799045365 | 3485 | 3490 | 3490 | 3485 | 1015 |
| 305 | 20230727 | 141500 | 2795508060 | 3480 | 3480 | 3480 | 3480 | 434 |
| 306 | 20230727 | 141400 | 2793997740 | 3480 | 3480 | 3480 | 3480 | 914 |
| 307 | 20230727 | 141300 | 2790817020 | 3475 | 3490 | 3490 | 3475 | 682 |
| 308 | 20230727 | 141200 | 2788443375 | 3490 | 3490 | 3490 | 3485 | 101 |
| 309 | 20230727 | 141100 | 2788090985 | 3490 | 3490 | 3490 | 3480 | 18 |
| 310 | 20230727 | 141000 | 2788028175 | 3490 | 3475 | 3490 | 3475 | 73 |
| 311 | 20230727 | 140900 | 2787773420 | 3480 | 3485 | 3490 | 3480 | 5686 |
| 312 | 20230727 | 140800 | 2767986020 | 3490 | 3490 | 3490 | 3490 | 28 |
| 313 | 20230727 | 140700 | 2767888300 | 3490 | 3490 | 3490 | 3490 | 1 |
| 314 | 20230727 | 140600 | 2767884810 | 3490 | 3485 | 3490 | 3480 | 664 |
| 315 | 20230727 | 140500 | 2765573265 | 3490 | 3490 | 3490 | 3490 | 3 |
| 316 | 20230727 | 140400 | 2765562795 | 3490 | 3490 | 3490 | 3490 | 26 |
| 317 | 20230727 | 140300 | 2765472055 | 3490 | 3490 | 3490 | 3480 | 70 |
| 318 | 20230727 | 140200 | 2765227765 | 3490 | 3490 | 3490 | 3490 | 153 |
| 319 | 20230727 | 140100 | 2764693795 | 3490 | 3480 | 3490 | 3480 | 57 |
| 320 | 20230727 | 140000 | 2764495425 | 3490 | 3485 | 3490 | 3485 | 1546 |
| 321 | 20230727 | 135900 | 2759107610 | 3485 | 3485 | 3485 | 3480 | 1067 |
| 322 | 20230727 | 135800 | 2755389225 | 3490 | 3490 | 3490 | 3485 | 202 |
| 323 | 20230727 | 135700 | 2754685245 | 3490 | 3495 | 3495 | 3490 | 228 |
| 324 | 20230727 | 135600 | 2753889520 | 3490 | 3490 | 3490 | 3490 | 1228 |
| 325 | 20230727 | 135500 | 2749603800 | 3485 | 3490 | 3490 | 3485 | 2890 |
| 326 | 20230727 | 135400 | 2739526855 | 3490 | 3495 | 3495 | 3490 | 131 |
| 327 | 20230727 | 135300 | 2739069160 | 3495 | 3495 | 3495 | 3495 | 184 |
| 328 | 20230727 | 135200 | 2738426080 | 3485 | 3490 | 3495 | 3485 | 5668 |
| 329 | 20230727 | 135100 | 2718657090 | 3490 | 3490 | 3490 | 3490 | 41 |
| 330 | 20230727 | 135000 | 2718514000 | 3485 | 3485 | 3490 | 3485 | 2110 |
| 331 | 20230727 | 134900 | 2711160645 | 3490 | 3485 | 3490 | 3485 | 2 |
| 332 | 20230727 | 134800 | 2711153670 | 3490 | 3490 | 3490 | 3490 | 113 |
| 333 | 20230727 | 134700 | 2710759300 | 3490 | 3490 | 3490 | 3490 | 602 |
| 334 | 20230727 | 134600 | 2708658320 | 3490 | 3490 | 3490 | 3490 | 74 |
| 335 | 20230727 | 134500 | 2708400060 | 3490 | 3490 | 3490 | 3480 | 246 |
| 336 | 20230727 | 134400 | 2707542520 | 3490 | 3490 | 3490 | 3490 | 1 |
| 337 | 20230727 | 134300 | 2707539030 | 3490 | 3480 | 3490 | 3480 | 6 |
| 338 | 20230727 | 134200 | 2707518140 | 3490 | 3495 | 3495 | 3490 | 1236 |
| 339 | 20230727 | 134100 | 2703204495 | 3495 | 3495 | 3495 | 3485 | 1044 |
| 340 | 20230727 | 134000 | 2699565915 | 3495 | 3495 | 3495 | 3495 | 121 |
| 341 | 20230727 | 133900 | 2699143020 | 3495 | 3490 | 3495 | 3465 | 935 |
| 342 | 20230727 | 133800 | 2695898440 | 3495 | 3495 | 3495 | 3490 | 1038 |
| 343 | 20230727 | 133700 | 2692275665 | 3490 | 3490 | 3490 | 3490 | 893 |
| 344 | 20230727 | 133600 | 2689159095 | 3470 | 3490 | 3495 | 3465 | 6361 |
| 345 | 20230727 | 133500 | 2667062750 | 3490 | 3495 | 3500 | 3490 | 1204 |
| 346 | 20230727 | 133400 | 2662860440 | 3495 | 3500 | 3500 | 3495 | 109 |
| 347 | 20230727 | 133300 | 2662479480 | 3495 | 3500 | 3500 | 3495 | 58 |
| 348 | 20230727 | 133200 | 2662276765 | 3500 | 3505 | 3505 | 3500 | 12 |
| 349 | 20230727 | 133100 | 2662234755 | 3505 | 3500 | 3505 | 3500 | 291 |
| 350 | 20230727 | 133000 | 2661215380 | 3500 | 3500 | 3500 | 3500 | 94 |
| 351 | 20230727 | 132900 | 2660886380 | 3505 | 3505 | 3505 | 3505 | 8 |
| 352 | 20230727 | 132800 | 2660858340 | 3505 | 3490 | 3505 | 3490 | 2849 |
| 353 | 20230727 | 132700 | 2650883695 | 3490 | 3480 | 3490 | 3480 | 2068 |
| 354 | 20230727 | 132600 | 2643687025 | 3475 | 3475 | 3490 | 3475 | 6523 |
| 355 | 20230727 | 132500 | 2621017260 | 3490 | 3480 | 3490 | 3480 | 2404 |
| 356 | 20230727 | 132400 | 2612644310 | 3475 | 3475 | 3485 | 3455 | 6413 |
| 357 | 20230727 | 132300 | 2590442295 | 3490 | 3480 | 3490 | 3460 | 9148 |
| 358 | 20230727 | 132200 | 2558722570 | 3470 | 3480 | 3490 | 3470 | 1412 |
| 359 | 20230727 | 132100 | 2553819585 | 3490 | 3490 | 3490 | 3490 | 1 |
| 360 | 20230727 | 132000 | 2553816095 | 3490 | 3490 | 3490 | 3490 | 1 |
| 361 | 20230727 | 131900 | 2553812605 | 3490 | 3490 | 3490 | 3490 | 110 |
| 362 | 20230727 | 131800 | 2553428705 | 3490 | 3490 | 3490 | 3490 | 10 |
| 363 | 20230727 | 131700 | 2553393805 | 3470 | 3485 | 3485 | 3470 | 4100 |
| 364 | 20230727 | 131600 | 2539151510 | 3485 | 3485 | 3485 | 3485 | 701 |
| 365 | 20230727 | 131500 | 2536708525 | 3490 | 3485 | 3490 | 3485 | 136 |
| 366 | 20230727 | 131400 | 2536234550 | 3485 | 3480 | 3485 | 3480 | 195 |
| 367 | 20230727 | 131300 | 2535555050 | 3485 | 3485 | 3485 | 3480 | 741 |
| 368 | 20230727 | 131200 | 2532972810 | 3480 | 3480 | 3480 | 3480 | 130 |
| 369 | 20230727 | 131100 | 2532520410 | 3480 | 3480 | 3500 | 3480 | 187 |
| 370 | 20230727 | 131000 | 2531867650 | 3500 | 3500 | 3500 | 3500 | 101 |
| 371 | 20230727 | 130900 | 2531514150 | 3500 | 3490 | 3500 | 3490 | 2312 |
| 372 | 20230727 | 130800 | 2523430150 | 3480 | 3485 | 3485 | 3480 | 10082 |
| 373 | 20230727 | 130700 | 2488342480 | 3475 | 3505 | 3505 | 3475 | 3322 |
| 374 | 20230727 | 130600 | 2476746150 | 3505 | 3505 | 3505 | 3500 | 513 |
| 375 | 20230727 | 130500 | 2474950135 | 3510 | 3510 | 3510 | 3510 | 1 |
| 376 | 20230727 | 130400 | 2474946625 | 3505 | 3510 | 3510 | 3505 | 700 |
| 377 | 20230727 | 130300 | 2472490125 | 3510 | 3510 | 3510 | 3510 | 514 |
| 378 | 20230727 | 130200 | 2470685985 | 3510 | 3510 | 3510 | 3510 | 1077 |
| 379 | 20230727 | 130100 | 2466905715 | 3515 | 3510 | 3515 | 3505 | 3860 |
| 380 | 20230727 | 130000 | 2453376335 | 3515 | 3515 | 3515 | 3515 | 1063 |
| 381 | 20230727 | 125900 | 2449639890 | 3510 | 3510 | 3510 | 3510 | 1748 |
| 382 | 20230727 | 125800 | 2443504410 | 3505 | 3510 | 3510 | 3505 | 233 |
| 383 | 20230727 | 125700 | 2442687110 | 3510 | 3510 | 3510 | 3510 | 549 |
| 384 | 20230727 | 125600 | 2440760120 | 3510 | 3510 | 3510 | 3510 | 132 |
| 385 | 20230727 | 125500 | 2440296800 | 3510 | 3510 | 3515 | 3510 | 7161 |
| 386 | 20230727 | 125400 | 2415151710 | 3510 | 3510 | 3510 | 3510 | 1259 |
| 387 | 20230727 | 125300 | 2410732620 | 3500 | 3500 | 3500 | 3500 | 2707 |
| 388 | 20230727 | 125200 | 2401258120 | 3500 | 3505 | 3505 | 3500 | 886 |
| 389 | 20230727 | 125100 | 2398154270 | 3505 | 3505 | 3505 | 3505 | 536 |
| 390 | 20230727 | 125000 | 2396275590 | 3505 | 3505 | 3505 | 3505 | 105 |
| 391 | 20230727 | 124900 | 2395907565 | 3510 | 3510 | 3510 | 3510 | 103 |
| 392 | 20230727 | 124800 | 2395546035 | 3510 | 3500 | 3510 | 3495 | 4765 |
| 393 | 20230727 | 124700 | 2378864770 | 3490 | 3500 | 3500 | 3490 | 2922 |
| 394 | 20230727 | 124600 | 2368638415 | 3495 | 3490 | 3495 | 3490 | 420 |
| 395 | 20230727 | 124500 | 2367172365 | 3490 | 3500 | 3500 | 3490 | 1440 |
| 396 | 20230727 | 124400 | 2362137090 | 3500 | 3505 | 3505 | 3500 | 61 |
| 397 | 20230727 | 124300 | 2361923455 | 3500 | 3495 | 3505 | 3495 | 4206 |
| 398 | 20230727 | 124200 | 2347211935 | 3495 | 3500 | 3500 | 3495 | 2300 |
| 399 | 20230727 | 124100 | 2339173310 | 3505 | 3505 | 3505 | 3505 | 0 |
| 400 | 20230727 | 124000 | 2339173310 | 3505 | 3505 | 3505 | 3505 | 0 |
| 401 | 20230727 | 123900 | 2339173310 | 3505 | 3510 | 3510 | 3505 | 1065 |
| 402 | 20230727 | 123800 | 2335440235 | 3515 | 3515 | 3515 | 3515 | 100 |
| 403 | 20230727 | 123700 | 2335088735 | 3515 | 3515 | 3515 | 3515 | 70 |
| 404 | 20230727 | 123600 | 2334842685 | 3515 | 3515 | 3515 | 3515 | 25 |
| 405 | 20230727 | 123500 | 2334754810 | 3505 | 3515 | 3515 | 3505 | 20 |
| 406 | 20230727 | 123400 | 2334684610 | 3515 | 3515 | 3515 | 3515 | 1508 |
| 407 | 20230727 | 123300 | 2329383990 | 3515 | 3500 | 3515 | 3500 | 2589 |
| 408 | 20230727 | 123200 | 2320306620 | 3480 | 3495 | 3500 | 3475 | 2187 |
| 409 | 20230727 | 123100 | 2312672025 | 3495 | 3485 | 3495 | 3485 | 816 |
| 410 | 20230727 | 123000 | 2309822850 | 3475 | 3475 | 3475 | 3475 | 0 |
| 411 | 20230727 | 122900 | 2309822850 | 3475 | 3480 | 3480 | 3475 | 406 |
| 412 | 20230727 | 122800 | 2308410920 | 3480 | 3480 | 3480 | 3480 | 383 |
| 413 | 20230727 | 122700 | 2307078080 | 3485 | 3490 | 3490 | 3485 | 36 |
| 414 | 20230727 | 122600 | 2306952570 | 3495 | 3490 | 3495 | 3490 | 1052 |
| 415 | 20230727 | 122500 | 2303280940 | 3490 | 3480 | 3490 | 3480 | 231 |
| 416 | 20230727 | 122400 | 2302476650 | 3475 | 3475 | 3475 | 3475 | 410 |
| 417 | 20230727 | 122300 | 2301051900 | 3475 | 3470 | 3475 | 3470 | 600 |
| 418 | 20230727 | 122200 | 2298969400 | 3470 | 3470 | 3470 | 3470 | 1400 |
| 419 | 20230727 | 122100 | 2294111400 | 3470 | 3470 | 3470 | 3460 | 3742 |
| 420 | 20230727 | 122000 | 2281140890 | 3470 | 3475 | 3475 | 3470 | 327 |
| 421 | 20230727 | 121900 | 2280005450 | 3475 | 3475 | 3475 | 3475 | 1400 |
| 422 | 20230727 | 121800 | 2275140450 | 3475 | 3470 | 3475 | 3465 | 396 |
| 423 | 20230727 | 121700 | 2273765705 | 3465 | 3475 | 3480 | 3465 | 3296 |
| 424 | 20230727 | 121600 | 2262317805 | 3470 | 3475 | 3475 | 3470 | 3111 |
| 425 | 20230727 | 121500 | 2251511960 | 3475 | 3475 | 3475 | 3475 | 300 |
| 426 | 20230727 | 121400 | 2250469460 | 3495 | 3500 | 3500 | 3475 | 746 |
| 427 | 20230727 | 121300 | 2247874390 | 3500 | 3500 | 3500 | 3500 | 81 |
| 428 | 20230727 | 121200 | 2247590890 | 3500 | 3500 | 3500 | 3500 | 1812 |
| 429 | 20230727 | 121100 | 2241248890 | 3500 | 3500 | 3500 | 3500 | 1434 |
| 430 | 20230727 | 121000 | 2236229890 | 3500 | 3500 | 3510 | 3500 | 1224 |
| 431 | 20230727 | 120900 | 2231943770 | 3490 | 3505 | 3505 | 3450 | 19095 |
| 432 | 20230727 | 120800 | 2165475080 | 3505 | 3505 | 3505 | 3505 | 801 |
| 433 | 20230727 | 120700 | 2162667575 | 3515 | 3525 | 3525 | 3515 | 130 |
| 434 | 20230727 | 120600 | 2162209625 | 3505 | 3520 | 3520 | 3505 | 8280 |
| 435 | 20230727 | 120500 | 2133150490 | 3520 | 3525 | 3525 | 3520 | 668 |
| 436 | 20230727 | 120400 | 2130799015 | 3530 | 3530 | 3530 | 3530 | 4 |
| 437 | 20230727 | 120300 | 2130784895 | 3530 | 3530 | 3530 | 3530 | 0 |
| 438 | 20230727 | 120200 | 2130784895 | 3530 | 3530 | 3530 | 3530 | 15 |
| 439 | 20230727 | 120100 | 2130731945 | 3530 | 3520 | 3530 | 3520 | 1786 |
| 440 | 20230727 | 120000 | 2124434695 | 3520 | 3530 | 3530 | 3520 | 9470 |
| 441 | 20230727 | 115900 | 2091079515 | 3530 | 3530 | 3530 | 3530 | 867 |
| 442 | 20230727 | 115800 | 2088019005 | 3530 | 3540 | 3540 | 3530 | 1077 |
| 443 | 20230727 | 115700 | 2084217185 | 3530 | 3530 | 3530 | 3530 | 59 |
| 444 | 20230727 | 115600 | 2084008915 | 3530 | 3530 | 3530 | 3530 | 13 |
| 445 | 20230727 | 115500 | 2083963025 | 3530 | 3545 | 3545 | 3530 | 1651 |
| 446 | 20230727 | 115400 | 2078132465 | 3540 | 3540 | 3540 | 3540 | 779 |
| 447 | 20230727 | 115300 | 2075374805 | 3540 | 3540 | 3540 | 3535 | 1024 |
| 448 | 20230727 | 115200 | 2071754905 | 3540 | 3545 | 3545 | 3540 | 1994 |
| 449 | 20230727 | 115100 | 2064696140 | 3540 | 3540 | 3540 | 3540 | 400 |
| 450 | 20230727 | 115000 | 2063280140 | 3545 | 3540 | 3545 | 3540 | 209 |
| 451 | 20230727 | 114900 | 2062539480 | 3540 | 3535 | 3545 | 3535 | 665 |
| 452 | 20230727 | 114800 | 2060187445 | 3550 | 3550 | 3550 | 3545 | 224 |
| 453 | 20230727 | 114700 | 2059392905 | 3555 | 3555 | 3560 | 3550 | 3050 |
| 454 | 20230727 | 114600 | 2048554495 | 3555 | 3555 | 3560 | 3555 | 4356 |
| 455 | 20230727 | 114500 | 2033062740 | 3550 | 3550 | 3550 | 3550 | 2435 |
| 456 | 20230727 | 114400 | 2024418490 | 3550 | 3535 | 3550 | 3535 | 4754 |
| 457 | 20230727 | 114300 | 2007586240 | 3530 | 3530 | 3530 | 3530 | 1249 |
| 458 | 20230727 | 114200 | 2003177270 | 3530 | 3535 | 3535 | 3530 | 807 |
| 459 | 20230727 | 114100 | 2000326680 | 3535 | 3535 | 3535 | 3535 | 121 |
| 460 | 20230727 | 114000 | 1999898945 | 3540 | 3540 | 3540 | 3540 | 1 |
| 461 | 20230727 | 113900 | 1999895405 | 3540 | 3545 | 3545 | 3540 | 2629 |
| 462 | 20230727 | 113800 | 1990584870 | 3540 | 3540 | 3545 | 3540 | 2544 |
| 463 | 20230727 | 113700 | 1981578960 | 3540 | 3540 | 3540 | 3540 | 1572 |
| 464 | 20230727 | 113600 | 1976014080 | 3540 | 3540 | 3545 | 3540 | 671 |
| 465 | 20230727 | 113500 | 1973638685 | 3540 | 3545 | 3545 | 3540 | 750 |
| 466 | 20230727 | 113400 | 1970982935 | 3545 | 3545 | 3545 | 3545 | 869 |
| 467 | 20230727 | 113300 | 1967902330 | 3545 | 3545 | 3545 | 3545 | 522 |
| 468 | 20230727 | 113200 | 1966051840 | 3540 | 3540 | 3540 | 3540 | 979 |
| 469 | 20230727 | 113100 | 1962586180 | 3545 | 3540 | 3545 | 3540 | 57 |
| 470 | 20230727 | 113000 | 1962384395 | 3540 | 3540 | 3540 | 3540 | 374 |
| 471 | 20230727 | 112900 | 1961060435 | 3545 | 3545 | 3545 | 3540 | 5274 |
| 472 | 20230727 | 112800 | 1942389900 | 3545 | 3550 | 3550 | 3545 | 321 |
| 473 | 20230727 | 112700 | 1941251950 | 3545 | 3545 | 3545 | 3545 | 1000 |
| 474 | 20230727 | 112600 | 1937706950 | 3545 | 3545 | 3545 | 3545 | 1638 |
| 475 | 20230727 | 112500 | 1931900240 | 3550 | 3550 | 3550 | 3545 | 5850 |
| 476 | 20230727 | 112400 | 1911134240 | 3545 | 3540 | 3545 | 3540 | 8365 |
| 477 | 20230727 | 112300 | 1881485375 | 3540 | 3540 | 3540 | 3525 | 3421 |
| 478 | 20230727 | 112200 | 1869392540 | 3535 | 3530 | 3535 | 3525 | 7649 |
| 479 | 20230727 | 112100 | 1842394565 | 3525 | 3520 | 3530 | 3520 | 1137 |
| 480 | 20230727 | 112000 | 1838387525 | 3520 | 3530 | 3530 | 3520 | 2164 |
| 481 | 20230727 | 111900 | 1830756500 | 3530 | 3525 | 3540 | 3525 | 2415 |
| 482 | 20230727 | 111800 | 1822232270 | 3525 | 3530 | 3530 | 3525 | 406 |
| 483 | 20230727 | 111700 | 1820800925 | 3525 | 3525 | 3530 | 3525 | 2597 |
| 484 | 20230727 | 111600 | 1811640170 | 3525 | 3530 | 3530 | 3525 | 6972 |
| 485 | 20230727 | 111500 | 1787036625 | 3530 | 3540 | 3540 | 3530 | 1223 |
| 486 | 20230727 | 111400 | 1782719425 | 3530 | 3535 | 3540 | 3530 | 2255 |
| 487 | 20230727 | 111300 | 1774756880 | 3540 | 3540 | 3540 | 3540 | 102 |
| 488 | 20230727 | 111200 | 1774395800 | 3540 | 3540 | 3540 | 3540 | 150 |
| 489 | 20230727 | 111100 | 1773864800 | 3535 | 3540 | 3540 | 3535 | 15229 |
| 490 | 20230727 | 111000 | 1720016190 | 3540 | 3540 | 3545 | 3540 | 2615 |
| 491 | 20230727 | 110900 | 1710757960 | 3540 | 3535 | 3540 | 3535 | 2799 |
| 492 | 20230727 | 110800 | 1700859295 | 3535 | 3540 | 3540 | 3535 | 1967 |
| 493 | 20230727 | 110700 | 1693903275 | 3540 | 3535 | 3540 | 3535 | 243 |
| 494 | 20230727 | 110600 | 1693044260 | 3540 | 3540 | 3540 | 3535 | 338 |
| 495 | 20230727 | 110500 | 1691847780 | 3535 | 3540 | 3540 | 3535 | 145 |
| 496 | 20230727 | 110400 | 1691335005 | 3535 | 3535 | 3540 | 3535 | 419 |
| 497 | 20230727 | 110300 | 1689853830 | 3535 | 3530 | 3535 | 3530 | 629 |
| 498 | 20230727 | 110200 | 1687631765 | 3530 | 3530 | 3535 | 3530 | 6422 |
| 499 | 20230727 | 110100 | 1664962080 | 3530 | 3535 | 3535 | 3530 | 67 |
| 500 | 20230727 | 110000 | 1664725535 | 3535 | 3535 | 3540 | 3530 | 8071 |
| 501 | 20230727 | 105900 | 1636230630 | 3535 | 3535 | 3540 | 3535 | 3773 |
| 502 | 20230727 | 105800 | 1622887605 | 3535 | 3530 | 3540 | 3530 | 1492 |
| 503 | 20230727 | 105700 | 1617617175 | 3530 | 3535 | 3535 | 3530 | 1450 |
| 504 | 20230727 | 105600 | 1612497575 | 3535 | 3535 | 3540 | 3535 | 3879 |
| 505 | 20230727 | 105500 | 1598768255 | 3535 | 3525 | 3535 | 3525 | 5929 |
| 506 | 20230727 | 105400 | 1577833790 | 3525 | 3530 | 3530 | 3525 | 2967 |
| 507 | 20230727 | 105300 | 1567363590 | 3530 | 3530 | 3530 | 3520 | 710 |
| 508 | 20230727 | 105200 | 1564863280 | 3525 | 3525 | 3525 | 3525 | 227 |
| 509 | 20230727 | 105100 | 1564063105 | 3520 | 3530 | 3530 | 3520 | 183 |
| 510 | 20230727 | 105000 | 1563417615 | 3530 | 3530 | 3530 | 3530 | 44 |
| 511 | 20230727 | 104900 | 1563262295 | 3530 | 3520 | 3530 | 3520 | 1452 |
| 512 | 20230727 | 104800 | 1558151230 | 3530 | 3520 | 3530 | 3520 | 261 |
| 513 | 20230727 | 104700 | 1557231325 | 3520 | 3530 | 3530 | 3520 | 7529 |
| 514 | 20230727 | 104600 | 1530719385 | 3530 | 3525 | 3530 | 3525 | 452 |
| 515 | 20230727 | 104500 | 1529125000 | 3530 | 3530 | 3530 | 3530 | 1772 |
| 516 | 20230727 | 104400 | 1522869840 | 3530 | 3530 | 3530 | 3530 | 1926 |
| 517 | 20230727 | 104300 | 1516071060 | 3530 | 3535 | 3535 | 3530 | 626 |
| 518 | 20230727 | 104200 | 1513861125 | 3535 | 3530 | 3535 | 3530 | 3209 |
| 519 | 20230727 | 104100 | 1502530095 | 3530 | 3535 | 3535 | 3530 | 561 |
| 520 | 20230727 | 104000 | 1500549485 | 3535 | 3530 | 3535 | 3530 | 647 |
| 521 | 20230727 | 103900 | 1498265445 | 3530 | 3530 | 3530 | 3530 | 335 |
| 522 | 20230727 | 103800 | 1497082895 | 3530 | 3535 | 3535 | 3530 | 2461 |
| 523 | 20230727 | 103700 | 1488393265 | 3535 | 3530 | 3535 | 3530 | 2898 |
| 524 | 20230727 | 103600 | 1478161620 | 3530 | 3535 | 3535 | 3530 | 1435 |
| 525 | 20230727 | 103500 | 1473094945 | 3535 | 3530 | 3540 | 3530 | 3009 |
| 526 | 20230727 | 103400 | 1462466790 | 3525 | 3525 | 3530 | 3525 | 2222 |
| 527 | 20230727 | 103300 | 1454624945 | 3525 | 3515 | 3525 | 3510 | 1313 |
| 528 | 20230727 | 103200 | 1450003615 | 3515 | 3520 | 3520 | 3515 | 8 |
| 529 | 20230727 | 103100 | 1449975485 | 3520 | 3510 | 3520 | 3510 | 3313 |
| 530 | 20230727 | 103000 | 1438346755 | 3510 | 3510 | 3520 | 3510 | 2006 |
| 531 | 20230727 | 102900 | 1431304320 | 3510 | 3500 | 3510 | 3500 | 856 |
| 532 | 20230727 | 102800 | 1428303440 | 3505 | 3495 | 3505 | 3495 | 323 |
| 533 | 20230727 | 102700 | 1427173665 | 3500 | 3490 | 3500 | 3490 | 2449 |
| 534 | 20230727 | 102600 | 1418605845 | 3495 | 3495 | 3495 | 3495 | 609 |
| 535 | 20230727 | 102500 | 1416477390 | 3500 | 3505 | 3505 | 3495 | 6694 |
| 536 | 20230727 | 102400 | 1393057440 | 3505 | 3515 | 3515 | 3505 | 119 |
| 537 | 20230727 | 102300 | 1392639795 | 3515 | 3520 | 3520 | 3515 | 13 |
| 538 | 20230727 | 102200 | 1392594075 | 3515 | 3515 | 3525 | 3515 | 1453 |
| 539 | 20230727 | 102100 | 1387484480 | 3515 | 3505 | 3525 | 3505 | 16372 |
| 540 | 20230727 | 102000 | 1330014005 | 3505 | 3500 | 3505 | 3500 | 510 |
| 541 | 20230727 | 101900 | 1328228340 | 3500 | 3500 | 3500 | 3500 | 378 |
| 542 | 20230727 | 101800 | 1326905340 | 3500 | 3500 | 3505 | 3500 | 4549 |
| 543 | 20230727 | 101700 | 1310975115 | 3500 | 3505 | 3505 | 3500 | 1196 |
| 544 | 20230727 | 101600 | 1306785860 | 3500 | 3500 | 3500 | 3490 | 2255 |
| 545 | 20230727 | 101500 | 1298893500 | 3500 | 3500 | 3500 | 3500 | 1175 |
| 546 | 20230727 | 101400 | 1294781000 | 3500 | 3500 | 3500 | 3490 | 1084 |
| 547 | 20230727 | 101300 | 1290988530 | 3500 | 3505 | 3505 | 3490 | 2889 |
| 548 | 20230727 | 101200 | 1280897540 | 3500 | 3490 | 3505 | 3490 | 8336 |
| 549 | 20230727 | 101100 | 1251737255 | 3490 | 3495 | 3495 | 3490 | 312 |
| 550 | 20230727 | 101000 | 1250648370 | 3485 | 3490 | 3490 | 3475 | 2545 |
| 551 | 20230727 | 100900 | 1241771365 | 3495 | 3495 | 3495 | 3490 | 423 |
| 552 | 20230727 | 100800 | 1240293135 | 3500 | 3490 | 3500 | 3490 | 385 |
| 553 | 20230727 | 100700 | 1238948480 | 3500 | 3495 | 3500 | 3495 | 2650 |
| 554 | 20230727 | 100600 | 1229686480 | 3495 | 3500 | 3500 | 3495 | 1395 |
| 555 | 20230727 | 100500 | 1224808980 | 3500 | 3500 | 3500 | 3495 | 2400 |
| 556 | 20230727 | 100400 | 1216411480 | 3500 | 3505 | 3505 | 3490 | 1457 |
| 557 | 20230727 | 100300 | 1211309365 | 3495 | 3475 | 3500 | 3475 | 9107 |
| 558 | 20230727 | 100200 | 1179492000 | 3480 | 3480 | 3480 | 3460 | 890 |
| 559 | 20230727 | 100100 | 1176399515 | 3465 | 3465 | 3465 | 3465 | 3 |
| 560 | 20230727 | 100000 | 1176389120 | 3455 | 3480 | 3480 | 3455 | 3956 |
| 561 | 20230727 | 095900 | 1162688425 | 3480 | 3475 | 3480 | 3475 | 2216 |
| 562 | 20230727 | 095800 | 1154979300 | 3475 | 3480 | 3480 | 3475 | 616 |
| 563 | 20230727 | 095700 | 1152838370 | 3480 | 3470 | 3480 | 3450 | 8833 |
| 564 | 20230727 | 095600 | 1122304235 | 3470 | 3475 | 3475 | 3470 | 16 |
| 565 | 20230727 | 095500 | 1122248710 | 3470 | 3470 | 3470 | 3470 | 831 |
| 566 | 20230727 | 095400 | 1119365140 | 3470 | 3475 | 3480 | 3470 | 1267 |
| 567 | 20230727 | 095300 | 1114965515 | 3475 | 3460 | 3475 | 3460 | 231 |
| 568 | 20230727 | 095200 | 1114165535 | 3460 | 3475 | 3475 | 3460 | 7850 |
| 569 | 20230727 | 095100 | 1086969885 | 3475 | 3475 | 3475 | 3475 | 714 |
| 570 | 20230727 | 095000 | 1084488735 | 3475 | 3490 | 3490 | 3475 | 1400 |
| 571 | 20230727 | 094900 | 1079620325 | 3495 | 3485 | 3495 | 3480 | 2530 |
| 572 | 20230727 | 094800 | 1070814820 | 3485 | 3495 | 3500 | 3485 | 4999 |
| 573 | 20230727 | 094700 | 1053376205 | 3500 | 3495 | 3500 | 3485 | 3304 |
| 574 | 20230727 | 094600 | 1041829055 | 3490 | 3500 | 3505 | 3490 | 4009 |
| 575 | 20230727 | 094500 | 1027807775 | 3495 | 3490 | 3495 | 3490 | 6864 |
| 576 | 20230727 | 094400 | 1003830370 | 3490 | 3485 | 3490 | 3485 | 237 |
| 577 | 20230727 | 094300 | 1003003915 | 3485 | 3495 | 3495 | 3480 | 455 |
| 578 | 20230727 | 094200 | 1001420335 | 3490 | 3470 | 3495 | 3470 | 14509 |
| 579 | 20230727 | 094100 | 950911955 | 3470 | 3475 | 3475 | 3470 | 1312 |
| 580 | 20230727 | 094000 | 946357760 | 3475 | 3460 | 3475 | 3460 | 5585 |
| 581 | 20230727 | 093900 | 926975190 | 3460 | 3465 | 3465 | 3460 | 3148 |
| 582 | 20230727 | 093800 | 916070540 | 3460 | 3465 | 3465 | 3460 | 360 |
| 583 | 20230727 | 093700 | 914824935 | 3460 | 3470 | 3470 | 3460 | 685 |
| 584 | 20230727 | 093600 | 912452615 | 3470 | 3465 | 3470 | 3465 | 1083 |
| 585 | 20230727 | 093500 | 908700010 | 3465 | 3465 | 3465 | 3450 | 1232 |
| 586 | 20230727 | 093400 | 904439245 | 3460 | 3470 | 3470 | 3460 | 2558 |
| 587 | 20230727 | 093300 | 895583565 | 3470 | 3465 | 3470 | 3465 | 4187 |
| 588 | 20230727 | 093200 | 881075595 | 3470 | 3465 | 3475 | 3465 | 3738 |
| 589 | 20230727 | 093100 | 868095175 | 3475 | 3460 | 3475 | 3460 | 9973 |
| 590 | 20230727 | 093000 | 833514465 | 3460 | 3470 | 3470 | 3460 | 1790 |
| 591 | 20230727 | 092900 | 827313080 | 3470 | 3465 | 3470 | 3465 | 5064 |
| 592 | 20230727 | 092800 | 809746000 | 3465 | 3455 | 3465 | 3450 | 10175 |
| 593 | 20230727 | 092700 | 774529970 | 3455 | 3450 | 3455 | 3450 | 3188 |
| 594 | 20230727 | 092600 | 763523395 | 3450 | 3440 | 3460 | 3440 | 8829 |
| 595 | 20230727 | 092500 | 733050140 | 3445 | 3440 | 3445 | 3440 | 311 |
| 596 | 20230727 | 092400 | 731979770 | 3445 | 3445 | 3445 | 3430 | 11792 |
| 597 | 20230727 | 092300 | 691377075 | 3440 | 3450 | 3450 | 3430 | 884 |
| 598 | 20230727 | 092200 | 688337355 | 3450 | 3440 | 3450 | 3440 | 9135 |
| 599 | 20230727 | 092100 | 656858575 | 3430 | 3430 | 3445 | 3425 | 5749 |
| 600 | 20230727 | 092000 | 637081890 | 3430 | 3425 | 3430 | 3425 | 2243 |
| 601 | 20230727 | 091900 | 629393910 | 3430 | 3410 | 3430 | 3410 | 5572 |
| 602 | 20230727 | 091800 | 610321535 | 3400 | 3400 | 3400 | 3400 | 1247 |
| 603 | 20230727 | 091700 | 606081735 | 3430 | 3405 | 3435 | 3400 | 1463 |
| 604 | 20230727 | 091600 | 601087655 | 3425 | 3410 | 3425 | 3405 | 2280 |
| 605 | 20230727 | 091500 | 593320435 | 3410 | 3425 | 3425 | 3405 | 5855 |
| 606 | 20230727 | 091400 | 573323925 | 3415 | 3425 | 3425 | 3415 | 6244 |
| 607 | 20230727 | 091300 | 551964160 | 3445 | 3445 | 3445 | 3430 | 1583 |
| 608 | 20230727 | 091200 | 546524690 | 3445 | 3425 | 3445 | 3420 | 3352 |
| 609 | 20230727 | 091100 | 535031400 | 3450 | 3450 | 3450 | 3425 | 439 |
| 610 | 20230727 | 091000 | 533523980 | 3450 | 3425 | 3450 | 3425 | 9416 |
| 611 | 20230727 | 090900 | 501131570 | 3410 | 3430 | 3430 | 3400 | 6829 |
| 612 | 20230727 | 090800 | 477852470 | 3410 | 3435 | 3440 | 3405 | 4297 |
| 613 | 20230727 | 090700 | 463132675 | 3430 | 3435 | 3455 | 3430 | 3151 |
| 614 | 20230727 | 090600 | 452310685 | 3460 | 3465 | 3470 | 3435 | 9624 |
| 615 | 20230727 | 090500 | 419086850 | 3465 | 3460 | 3465 | 3445 | 11585 |
| 616 | 20230727 | 090400 | 379056070 | 3460 | 3445 | 3465 | 3445 | 11172 |
| 617 | 20230727 | 090300 | 340483155 | 3445 | 3455 | 3470 | 3445 | 12150 |
| 618 | 20230727 | 090200 | 298451675 | 3460 | 3465 | 3470 | 3425 | 22416 |
| 619 | 20230727 | 090100 | 221110350 | 3465 | 3395 | 3465 | 3395 | 9587 |
| 620 | 20230727 | 090000 | 188223640 | 3390 | 3350 | 3395 | 3350 | 54266 |