35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 204900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 3 | 20230727 | 204800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20230727 | 204700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20230727 | 204600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20230727 | 204500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20230727 | 204400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20230727 | 204300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20230727 | 204200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20230727 | 204100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20230727 | 204000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20230727 | 203900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20230727 | 203800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20230727 | 203700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20230727 | 203600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20230727 | 203500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20230727 | 203400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20230727 | 203300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20230727 | 203200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20230727 | 203100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20230727 | 203000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20230727 | 202900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20230727 | 202800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20230727 | 202700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20230727 | 202600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20230727 | 202500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20230727 | 202400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20230727 | 202300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20230727 | 202200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20230727 | 202100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20230727 | 202000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20230727 | 201900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 33 | 20230727 | 201800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20230727 | 201700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20230727 | 201600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20230727 | 201500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20230727 | 201400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20230727 | 201300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20230727 | 201200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20230727 | 201100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20230727 | 201000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20230727 | 200900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20230727 | 200800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20230727 | 200700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20230727 | 200600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20230727 | 200500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20230727 | 200400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20230727 | 200300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20230727 | 200200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20230727 | 200100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20230727 | 200000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20230727 | 195900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20230727 | 195800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20230727 | 195700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20230727 | 195600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20230727 | 195500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20230727 | 195400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20230727 | 195300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20230727 | 195200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20230727 | 195100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20230727 | 195000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20230727 | 194900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 63 | 20230727 | 194800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20230727 | 194700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20230727 | 194600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20230727 | 194500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20230727 | 194400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20230727 | 194300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20230727 | 194200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20230727 | 194100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20230727 | 194000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20230727 | 193900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20230727 | 193800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20230727 | 193700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20230727 | 193600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20230727 | 193500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20230727 | 193400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20230727 | 193300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20230727 | 193200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20230727 | 193100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20230727 | 193000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20230727 | 192900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20230727 | 192800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20230727 | 192700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20230727 | 192600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20230727 | 192500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20230727 | 192400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20230727 | 192300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20230727 | 192200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20230727 | 192100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20230727 | 192000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20230727 | 191900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 93 | 20230727 | 191800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20230727 | 191700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20230727 | 191600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20230727 | 191500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20230727 | 191400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20230727 | 191300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20230727 | 191200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20230727 | 191100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20230727 | 191000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20230727 | 190900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20230727 | 190800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20230727 | 190700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20230727 | 190600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20230727 | 190500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20230727 | 190400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20230727 | 190300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20230727 | 190200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20230727 | 190100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20230727 | 190000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20230727 | 185900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20230727 | 185800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20230727 | 185700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20230727 | 185600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20230727 | 185500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20230727 | 185400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20230727 | 185300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20230727 | 185200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20230727 | 185100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20230727 | 185000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20230727 | 184900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 123 | 20230727 | 184800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20230727 | 184700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20230727 | 184600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20230727 | 184500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20230727 | 184400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20230727 | 184300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20230727 | 184200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20230727 | 184100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20230727 | 184000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20230727 | 183900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20230727 | 183800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20230727 | 183700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20230727 | 183600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20230727 | 183500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20230727 | 183400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20230727 | 183300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20230727 | 183200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20230727 | 183100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20230727 | 183000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20230727 | 182900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20230727 | 182800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20230727 | 182700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20230727 | 182600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20230727 | 182500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20230727 | 182400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20230727 | 182300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20230727 | 182200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20230727 | 182100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20230727 | 182000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20230727 | 181900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 153 | 20230727 | 181800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20230727 | 181700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20230727 | 181600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20230727 | 181500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20230727 | 181400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20230727 | 181300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20230727 | 181200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20230727 | 181100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20230727 | 181000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20230727 | 180900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20230727 | 180800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20230727 | 180700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20230727 | 180600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20230727 | 180500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20230727 | 180400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20230727 | 180300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20230727 | 180200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20230727 | 180100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20230727 | 180000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20230727 | 175900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20230727 | 175800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20230727 | 175700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20230727 | 175600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20230727 | 175500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20230727 | 175400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20230727 | 175300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20230727 | 175200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20230727 | 175100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20230727 | 175000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20230727 | 174900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 183 | 20230727 | 174800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20230727 | 174700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20230727 | 174600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20230727 | 174500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20230727 | 174400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20230727 | 174300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20230727 | 174200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20230727 | 174100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20230727 | 174000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20230727 | 173900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20230727 | 173800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20230727 | 173700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20230727 | 173600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20230727 | 173500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20230727 | 173400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20230727 | 173300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20230727 | 173200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20230727 | 173100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20230727 | 173000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20230727 | 172900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20230727 | 172800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20230727 | 172700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20230727 | 172600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20230727 | 172500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20230727 | 172400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20230727 | 172300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20230727 | 172200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20230727 | 172100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20230727 | 172000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20230727 | 171900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 213 | 20230727 | 171800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20230727 | 171700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20230727 | 171600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20230727 | 171500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20230727 | 171400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20230727 | 171300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20230727 | 171200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20230727 | 171100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20230727 | 171000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20230727 | 170900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20230727 | 170800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 224 | 20230727 | 170700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20230727 | 170600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20230727 | 170500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20230727 | 170400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 228 | 20230727 | 170300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 229 | 20230727 | 170200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 230 | 20230727 | 170100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 231 | 20230727 | 170000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 232 | 20230727 | 165900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 233 | 20230727 | 165800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 234 | 20230727 | 165700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 235 | 20230727 | 165600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 236 | 20230727 | 165500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 237 | 20230727 | 165400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 238 | 20230727 | 165300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 239 | 20230727 | 165200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 240 | 20230727 | 165100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 241 | 20230727 | 165000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 242 | 20230727 | 164900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 243 | 20230727 | 164800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 244 | 20230727 | 164700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 245 | 20230727 | 164600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 246 | 20230727 | 164500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 247 | 20230727 | 164400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 248 | 20230727 | 164300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 249 | 20230727 | 164200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 250 | 20230727 | 164100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 251 | 20230727 | 164000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 252 | 20230727 | 163900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 253 | 20230727 | 163800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 254 | 20230727 | 163700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 255 | 20230727 | 163600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 256 | 20230727 | 163500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 257 | 20230727 | 163400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 258 | 20230727 | 163300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 259 | 20230727 | 163200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 260 | 20230727 | 163100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 261 | 20230727 | 163000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 262 | 20230727 | 162900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 263 | 20230727 | 162800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 264 | 20230727 | 162700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 265 | 20230727 | 162600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 266 | 20230727 | 162500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 267 | 20230727 | 162400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 268 | 20230727 | 162300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 269 | 20230727 | 162200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 270 | 20230727 | 162100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 271 | 20230727 | 162000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 272 | 20230727 | 161900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 273 | 20230727 | 161800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 274 | 20230727 | 161700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 275 | 20230727 | 161600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 276 | 20230727 | 161500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 277 | 20230727 | 161400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 278 | 20230727 | 161300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 279 | 20230727 | 161200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 280 | 20230727 | 161100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 281 | 20230727 | 161000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 282 | 20230727 | 160900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 283 | 20230727 | 160800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 284 | 20230727 | 160700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 285 | 20230727 | 160600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 286 | 20230727 | 160500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 287 | 20230727 | 160400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 288 | 20230727 | 160300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 289 | 20230727 | 160200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 290 | 20230727 | 160100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 291 | 20230727 | 160000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 292 | 20230727 | 155900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 293 | 20230727 | 155800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 294 | 20230727 | 155700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 295 | 20230727 | 155600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 296 | 20230727 | 155500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 297 | 20230727 | 155400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 298 | 20230727 | 155300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 299 | 20230727 | 155200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 300 | 20230727 | 155100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 301 | 20230727 | 155000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 302 | 20230727 | 154900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 303 | 20230727 | 154800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 304 | 20230727 | 154700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 305 | 20230727 | 154600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 306 | 20230727 | 154500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 307 | 20230727 | 154400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 308 | 20230727 | 154300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 309 | 20230727 | 154200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 310 | 20230727 | 154100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 311 | 20230727 | 154000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 312 | 20230727 | 153900 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 313 | 20230727 | 153800 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 314 | 20230727 | 153700 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 315 | 20230727 | 153600 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 316 | 20230727 | 153500 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 317 | 20230727 | 153400 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 318 | 20230727 | 153300 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 319 | 20230727 | 153200 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 320 | 20230727 | 153100 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 321 | 20230727 | 153000 | 3245733480 | 4470 | 4470 | 4470 | 4470 | 10319 |
| 322 | 20230727 | 152900 | 3199607550 | 4465 | 4465 | 4465 | 4465 | 0 |
| 323 | 20230727 | 152800 | 3199607550 | 4465 | 4465 | 4465 | 4465 | 0 |
| 324 | 20230727 | 152700 | 3199607550 | 4465 | 4465 | 4465 | 4465 | 0 |
| 325 | 20230727 | 152600 | 3199607550 | 4465 | 4465 | 4465 | 4465 | 0 |
| 326 | 20230727 | 152500 | 3199607550 | 4465 | 4465 | 4465 | 4465 | 0 |
| 327 | 20230727 | 152400 | 3199607550 | 4465 | 4465 | 4465 | 4465 | 0 |
| 328 | 20230727 | 152300 | 3199607550 | 4465 | 4465 | 4465 | 4465 | 0 |
| 329 | 20230727 | 152200 | 3199607550 | 4465 | 4465 | 4465 | 4465 | 0 |
| 330 | 20230727 | 152100 | 3199607550 | 4465 | 4465 | 4465 | 4465 | 0 |
| 331 | 20230727 | 152000 | 3199607550 | 4465 | 4465 | 4465 | 4465 | 0 |
| 332 | 20230727 | 151900 | 3199607550 | 4465 | 4440 | 4465 | 4410 | 3758 |
| 333 | 20230727 | 151800 | 3182873685 | 4440 | 4440 | 4445 | 4410 | 1965 |
| 334 | 20230727 | 151700 | 3174173880 | 4440 | 4425 | 4440 | 4425 | 332 |
| 335 | 20230727 | 151600 | 3172701085 | 4425 | 4405 | 4425 | 4405 | 1098 |
| 336 | 20230727 | 151500 | 3167851910 | 4400 | 4385 | 4400 | 4375 | 3448 |
| 337 | 20230727 | 151400 | 3152713375 | 4385 | 4375 | 4385 | 4375 | 461 |
| 338 | 20230727 | 151300 | 3150694890 | 4385 | 4385 | 4385 | 4375 | 912 |
| 339 | 20230727 | 151200 | 3146699070 | 4385 | 4400 | 4400 | 4370 | 2646 |
| 340 | 20230727 | 151100 | 3135101360 | 4400 | 4400 | 4405 | 4385 | 1705 |
| 341 | 20230727 | 151000 | 3127607560 | 4400 | 4375 | 4405 | 4375 | 2568 |
| 342 | 20230727 | 150900 | 3116341090 | 4380 | 4355 | 4380 | 4355 | 2262 |
| 343 | 20230727 | 150800 | 3106455305 | 4350 | 4380 | 4400 | 4350 | 3617 |
| 344 | 20230727 | 150700 | 3090669150 | 4380 | 4405 | 4410 | 4380 | 11803 |
| 345 | 20230727 | 150600 | 3038738080 | 4415 | 4410 | 4415 | 4410 | 12 |
| 346 | 20230727 | 150500 | 3038685150 | 4405 | 4415 | 4415 | 4405 | 2848 |
| 347 | 20230727 | 150400 | 3026134720 | 4410 | 4425 | 4425 | 4410 | 418 |
| 348 | 20230727 | 150300 | 3024289540 | 4410 | 4430 | 4430 | 4405 | 4772 |
| 349 | 20230727 | 150200 | 3003234620 | 4435 | 4445 | 4445 | 4430 | 392 |
| 350 | 20230727 | 150100 | 3001497020 | 4430 | 4460 | 4460 | 4410 | 19662 |
| 351 | 20230727 | 150000 | 2914221745 | 4465 | 4460 | 4465 | 4450 | 2683 |
| 352 | 20230727 | 145900 | 2902270565 | 4460 | 4460 | 4465 | 4455 | 533 |
| 353 | 20230727 | 145800 | 2899893385 | 4460 | 4465 | 4465 | 4455 | 4968 |
| 354 | 20230727 | 145700 | 2877743905 | 4470 | 4480 | 4480 | 4470 | 7318 |
| 355 | 20230727 | 145600 | 2845006780 | 4480 | 4480 | 4480 | 4480 | 2012 |
| 356 | 20230727 | 145500 | 2835993020 | 4485 | 4500 | 4500 | 4480 | 318 |
| 357 | 20230727 | 145400 | 2834566280 | 4480 | 4490 | 4495 | 4480 | 3860 |
| 358 | 20230727 | 145300 | 2817255275 | 4495 | 4495 | 4495 | 4495 | 1021 |
| 359 | 20230727 | 145200 | 2812665880 | 4485 | 4485 | 4495 | 4485 | 821 |
| 360 | 20230727 | 145100 | 2808982620 | 4480 | 4475 | 4485 | 4475 | 2810 |
| 361 | 20230727 | 145000 | 2796399145 | 4490 | 4490 | 4490 | 4480 | 2868 |
| 362 | 20230727 | 144900 | 2783549245 | 4490 | 4485 | 4490 | 4480 | 1695 |
| 363 | 20230727 | 144800 | 2775947390 | 4480 | 4480 | 4485 | 4480 | 1152 |
| 364 | 20230727 | 144700 | 2770784870 | 4475 | 4480 | 4495 | 4475 | 1845 |
| 365 | 20230727 | 144600 | 2762521300 | 4480 | 4500 | 4500 | 4480 | 271 |
| 366 | 20230727 | 144500 | 2761306665 | 4480 | 4510 | 4510 | 4475 | 1014 |
| 367 | 20230727 | 144400 | 2756764320 | 4510 | 4485 | 4510 | 4460 | 15461 |
| 368 | 20230727 | 144300 | 2687581635 | 4485 | 4500 | 4510 | 4480 | 4993 |
| 369 | 20230727 | 144200 | 2665158670 | 4495 | 4550 | 4550 | 4495 | 44653 |
| 370 | 20230727 | 144100 | 2463378545 | 4585 | 4520 | 4600 | 4520 | 24688 |
| 371 | 20230727 | 144000 | 2350599415 | 4525 | 4550 | 4550 | 4520 | 16184 |
| 372 | 20230727 | 143900 | 2277222405 | 4515 | 4515 | 4515 | 4515 | 0 |
| 373 | 20230727 | 143800 | 2277222405 | 4515 | 4515 | 4515 | 4510 | 4281 |
| 374 | 20230727 | 143700 | 2257894290 | 4505 | 4510 | 4515 | 4500 | 4632 |
| 375 | 20230727 | 143600 | 2236995855 | 4515 | 4505 | 4515 | 4490 | 16512 |
| 376 | 20230727 | 143500 | 2162566205 | 4505 | 4505 | 4510 | 4490 | 14915 |
| 377 | 20230727 | 143400 | 2095426160 | 4500 | 4480 | 4510 | 4470 | 45719 |
| 378 | 20230727 | 143300 | 1890038705 | 4475 | 4415 | 4480 | 4405 | 40529 |
| 379 | 20230727 | 143200 | 1709661000 | 4415 | 4415 | 4415 | 4415 | 908 |
| 380 | 20230727 | 143100 | 1705652180 | 4415 | 4415 | 4415 | 4415 | 342 |
| 381 | 20230727 | 143000 | 1704142250 | 4415 | 4395 | 4415 | 4395 | 975 |
| 382 | 20230727 | 142900 | 1699853170 | 4385 | 4390 | 4390 | 4385 | 102 |
| 383 | 20230727 | 142800 | 1699405400 | 4395 | 4395 | 4395 | 4395 | 30 |
| 384 | 20230727 | 142700 | 1699273550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 385 | 20230727 | 142600 | 1699273550 | 4400 | 4400 | 4400 | 4400 | 0 |
| 386 | 20230727 | 142500 | 1699273550 | 4400 | 4390 | 4400 | 4385 | 691 |
| 387 | 20230727 | 142400 | 1696237630 | 4395 | 4415 | 4415 | 4395 | 9502 |
| 388 | 20230727 | 142300 | 1654423520 | 4405 | 4405 | 4415 | 4405 | 503 |
| 389 | 20230727 | 142200 | 1652206085 | 4400 | 4405 | 4405 | 4400 | 250 |
| 390 | 20230727 | 142100 | 1651105585 | 4405 | 4405 | 4405 | 4405 | 10 |
| 391 | 20230727 | 142000 | 1651061535 | 4410 | 4415 | 4415 | 4410 | 600 |
| 392 | 20230727 | 141900 | 1648415035 | 4415 | 4415 | 4415 | 4415 | 32 |
| 393 | 20230727 | 141800 | 1648273755 | 4415 | 4400 | 4415 | 4400 | 102 |
| 394 | 20230727 | 141700 | 1647824925 | 4400 | 4400 | 4400 | 4400 | 68 |
| 395 | 20230727 | 141600 | 1647525725 | 4400 | 4400 | 4400 | 4400 | 50 |
| 396 | 20230727 | 141500 | 1647305725 | 4415 | 4420 | 4420 | 4415 | 1000 |
| 397 | 20230727 | 141400 | 1642889725 | 4420 | 4410 | 4420 | 4405 | 693 |
| 398 | 20230727 | 141300 | 1639832520 | 4415 | 4415 | 4415 | 4415 | 100 |
| 399 | 20230727 | 141200 | 1639391020 | 4415 | 4415 | 4415 | 4415 | 200 |
| 400 | 20230727 | 141100 | 1638508020 | 4390 | 4405 | 4405 | 4390 | 1038 |
| 401 | 20230727 | 141000 | 1633944065 | 4405 | 4405 | 4405 | 4405 | 4 |
| 402 | 20230727 | 140900 | 1633926445 | 4415 | 4415 | 4415 | 4415 | 0 |
| 403 | 20230727 | 140800 | 1633926445 | 4415 | 4415 | 4415 | 4415 | 1 |
| 404 | 20230727 | 140700 | 1633922030 | 4410 | 4410 | 4410 | 4405 | 203 |
| 405 | 20230727 | 140600 | 1633026815 | 4410 | 4410 | 4410 | 4410 | 200 |
| 406 | 20230727 | 140500 | 1632144815 | 4410 | 4410 | 4410 | 4410 | 0 |
| 407 | 20230727 | 140400 | 1632144815 | 4410 | 4400 | 4410 | 4395 | 1394 |
| 408 | 20230727 | 140300 | 1626012295 | 4405 | 4405 | 4405 | 4405 | 1393 |
| 409 | 20230727 | 140200 | 1619876130 | 4405 | 4405 | 4405 | 4405 | 43 |
| 410 | 20230727 | 140100 | 1619686715 | 4400 | 4400 | 4400 | 4400 | 13 |
| 411 | 20230727 | 140000 | 1619629515 | 4405 | 4405 | 4405 | 4405 | 1 |
| 412 | 20230727 | 135900 | 1619625110 | 4400 | 4395 | 4405 | 4395 | 171 |
| 413 | 20230727 | 135800 | 1618872855 | 4400 | 4400 | 4400 | 4400 | 20 |
| 414 | 20230727 | 135700 | 1618784855 | 4400 | 4395 | 4400 | 4395 | 4 |
| 415 | 20230727 | 135600 | 1618767270 | 4395 | 4400 | 4400 | 4395 | 420 |
| 416 | 20230727 | 135500 | 1616921270 | 4400 | 4395 | 4400 | 4395 | 500 |
| 417 | 20230727 | 135400 | 1614722190 | 4395 | 4390 | 4395 | 4390 | 28 |
| 418 | 20230727 | 135300 | 1614599260 | 4390 | 4390 | 4390 | 4390 | 501 |
| 419 | 20230727 | 135200 | 1612399870 | 4395 | 4385 | 4395 | 4385 | 101 |
| 420 | 20230727 | 135100 | 1611956975 | 4395 | 4395 | 4395 | 4395 | 3 |
| 421 | 20230727 | 135000 | 1611943790 | 4395 | 4370 | 4395 | 4360 | 2021 |
| 422 | 20230727 | 134900 | 1603119150 | 4370 | 4400 | 4400 | 4370 | 654 |
| 423 | 20230727 | 134800 | 1600249580 | 4425 | 4425 | 4425 | 4425 | 7051 |
| 424 | 20230727 | 134700 | 1569048905 | 4425 | 4425 | 4425 | 4425 | 300 |
| 425 | 20230727 | 134600 | 1567721405 | 4430 | 4430 | 4430 | 4430 | 1010 |
| 426 | 20230727 | 134500 | 1563247105 | 4430 | 4410 | 4435 | 4410 | 7313 |
| 427 | 20230727 | 134400 | 1530891965 | 4410 | 4410 | 4410 | 4410 | 1 |
| 428 | 20230727 | 134300 | 1530887555 | 4390 | 4410 | 4410 | 4390 | 31 |
| 429 | 20230727 | 134200 | 1530751285 | 4415 | 4400 | 4415 | 4400 | 899 |
| 430 | 20230727 | 134100 | 1526793800 | 4410 | 4410 | 4410 | 4410 | 0 |
| 431 | 20230727 | 134000 | 1526793800 | 4410 | 4400 | 4410 | 4400 | 363 |
| 432 | 20230727 | 133900 | 1525196590 | 4410 | 4410 | 4410 | 4410 | 100 |
| 433 | 20230727 | 133800 | 1524755590 | 4410 | 4410 | 4410 | 4410 | 2 |
| 434 | 20230727 | 133700 | 1524746770 | 4390 | 4395 | 4395 | 4390 | 1625 |
| 435 | 20230727 | 133600 | 1517607935 | 4410 | 4410 | 4410 | 4410 | 30 |
| 436 | 20230727 | 133500 | 1517475635 | 4410 | 4410 | 4410 | 4405 | 143 |
| 437 | 20230727 | 133400 | 1516845055 | 4405 | 4400 | 4405 | 4400 | 242 |
| 438 | 20230727 | 133300 | 1515779365 | 4400 | 4400 | 4400 | 4400 | 51 |
| 439 | 20230727 | 133200 | 1515554965 | 4400 | 4400 | 4405 | 4400 | 186 |
| 440 | 20230727 | 133100 | 1514736530 | 4400 | 4400 | 4400 | 4400 | 100 |
| 441 | 20230727 | 133000 | 1514296530 | 4405 | 4385 | 4405 | 4385 | 2892 |
| 442 | 20230727 | 132900 | 1501603340 | 4380 | 4375 | 4380 | 4375 | 1713 |
| 443 | 20230727 | 132800 | 1494101965 | 4375 | 4375 | 4375 | 4375 | 396 |
| 444 | 20230727 | 132700 | 1492369465 | 4375 | 4375 | 4375 | 4375 | 1 |
| 445 | 20230727 | 132600 | 1492365090 | 4370 | 4370 | 4370 | 4370 | 1 |
| 446 | 20230727 | 132500 | 1492360720 | 4350 | 4350 | 4350 | 4350 | 21 |
| 447 | 20230727 | 132400 | 1492269370 | 4350 | 4345 | 4350 | 4345 | 3789 |
| 448 | 20230727 | 132300 | 1475791810 | 4345 | 4350 | 4350 | 4345 | 540 |
| 449 | 20230727 | 132200 | 1473444865 | 4350 | 4350 | 4350 | 4350 | 500 |
| 450 | 20230727 | 132100 | 1471269865 | 4350 | 4350 | 4350 | 4350 | 6 |
| 451 | 20230727 | 132000 | 1471243765 | 4365 | 4365 | 4365 | 4365 | 0 |
| 452 | 20230727 | 131900 | 1471243765 | 4365 | 4360 | 4365 | 4360 | 550 |
| 453 | 20230727 | 131800 | 1468844315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 454 | 20230727 | 131700 | 1468844315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 455 | 20230727 | 131600 | 1468844315 | 4365 | 4365 | 4365 | 4350 | 431 |
| 456 | 20230727 | 131500 | 1466969090 | 4365 | 4365 | 4365 | 4365 | 31 |
| 457 | 20230727 | 131400 | 1466833775 | 4365 | 4365 | 4365 | 4365 | 0 |
| 458 | 20230727 | 131300 | 1466833775 | 4365 | 4365 | 4365 | 4365 | 0 |
| 459 | 20230727 | 131200 | 1466833775 | 4365 | 4365 | 4365 | 4365 | 11 |
| 460 | 20230727 | 131100 | 1466785760 | 4365 | 4365 | 4365 | 4365 | 0 |
| 461 | 20230727 | 131000 | 1466785760 | 4365 | 4365 | 4365 | 4365 | 0 |
| 462 | 20230727 | 130900 | 1466785760 | 4365 | 4335 | 4365 | 4335 | 106 |
| 463 | 20230727 | 130800 | 1466326220 | 4335 | 4345 | 4345 | 4335 | 5081 |
| 464 | 20230727 | 130700 | 1444277535 | 4345 | 4345 | 4345 | 4345 | 0 |
| 465 | 20230727 | 130600 | 1444277535 | 4345 | 4350 | 4350 | 4345 | 11 |
| 466 | 20230727 | 130500 | 1444229730 | 4370 | 4370 | 4370 | 4370 | 1 |
| 467 | 20230727 | 130400 | 1444225360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 468 | 20230727 | 130300 | 1444225360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 469 | 20230727 | 130200 | 1444225360 | 4340 | 4355 | 4355 | 4340 | 3000 |
| 470 | 20230727 | 130100 | 1431186330 | 4360 | 4360 | 4360 | 4360 | 50 |
| 471 | 20230727 | 130000 | 1430968330 | 4360 | 4375 | 4375 | 4360 | 2763 |
| 472 | 20230727 | 125900 | 1418907300 | 4380 | 4380 | 4380 | 4380 | 26 |
| 473 | 20230727 | 125800 | 1418793420 | 4375 | 4375 | 4375 | 4375 | 92 |
| 474 | 20230727 | 125700 | 1418390920 | 4375 | 4370 | 4375 | 4360 | 604 |
| 475 | 20230727 | 125600 | 1415755940 | 4370 | 4375 | 4375 | 4370 | 637 |
| 476 | 20230727 | 125500 | 1412970750 | 4375 | 4370 | 4375 | 4370 | 1912 |
| 477 | 20230727 | 125400 | 1404610755 | 4365 | 4350 | 4365 | 4350 | 1761 |
| 478 | 20230727 | 125300 | 1396931520 | 4350 | 4350 | 4350 | 4350 | 0 |
| 479 | 20230727 | 125200 | 1396931520 | 4350 | 4350 | 4350 | 4350 | 181 |
| 480 | 20230727 | 125100 | 1396144170 | 4350 | 4350 | 4350 | 4350 | 540 |
| 481 | 20230727 | 125000 | 1393795170 | 4350 | 4350 | 4350 | 4350 | 815 |
| 482 | 20230727 | 124900 | 1390249920 | 4340 | 4340 | 4340 | 4340 | 170 |
| 483 | 20230727 | 124800 | 1389512120 | 4340 | 4340 | 4340 | 4340 | 0 |
| 484 | 20230727 | 124700 | 1389512120 | 4340 | 4340 | 4340 | 4340 | 0 |
| 485 | 20230727 | 124600 | 1389512120 | 4340 | 4340 | 4340 | 4340 | 469 |
| 486 | 20230727 | 124500 | 1387476660 | 4350 | 4350 | 4350 | 4350 | 0 |
| 487 | 20230727 | 124400 | 1387476660 | 4350 | 4350 | 4350 | 4350 | 157 |
| 488 | 20230727 | 124300 | 1386793710 | 4350 | 4350 | 4350 | 4350 | 34 |
| 489 | 20230727 | 124200 | 1386645810 | 4350 | 4340 | 4350 | 4340 | 597 |
| 490 | 20230727 | 124100 | 1384049820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 491 | 20230727 | 124000 | 1384049820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 492 | 20230727 | 123900 | 1384049820 | 4340 | 4340 | 4340 | 4340 | 51 |
| 493 | 20230727 | 123800 | 1383828480 | 4345 | 4345 | 4345 | 4345 | 674 |
| 494 | 20230727 | 123700 | 1380899950 | 4345 | 4350 | 4350 | 4340 | 437 |
| 495 | 20230727 | 123600 | 1379001270 | 4350 | 4350 | 4350 | 4350 | 20 |
| 496 | 20230727 | 123500 | 1378914270 | 4350 | 4360 | 4360 | 4350 | 449 |
| 497 | 20230727 | 123400 | 1376958120 | 4350 | 4350 | 4350 | 4350 | 101 |
| 498 | 20230727 | 123300 | 1376518770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 499 | 20230727 | 123200 | 1376518770 | 4345 | 4340 | 4345 | 4340 | 1748 |
| 500 | 20230727 | 123100 | 1368930980 | 4320 | 4330 | 4330 | 4320 | 500 |
| 501 | 20230727 | 123000 | 1366769735 | 4340 | 4340 | 4340 | 4340 | 20 |
| 502 | 20230727 | 122900 | 1366682935 | 4340 | 4340 | 4340 | 4340 | 125 |
| 503 | 20230727 | 122800 | 1366140435 | 4340 | 4340 | 4340 | 4340 | 76 |
| 504 | 20230727 | 122700 | 1365810595 | 4325 | 4325 | 4325 | 4325 | 45 |
| 505 | 20230727 | 122600 | 1365615970 | 4345 | 4345 | 4345 | 4345 | 1 |
| 506 | 20230727 | 122500 | 1365611625 | 4320 | 4320 | 4320 | 4320 | 324 |
| 507 | 20230727 | 122400 | 1364211945 | 4320 | 4320 | 4320 | 4320 | 5 |
| 508 | 20230727 | 122300 | 1364190345 | 4305 | 4305 | 4305 | 4305 | 15 |
| 509 | 20230727 | 122200 | 1364125770 | 4315 | 4315 | 4315 | 4315 | 201 |
| 510 | 20230727 | 122100 | 1363258455 | 4315 | 4310 | 4315 | 4310 | 210 |
| 511 | 20230727 | 122000 | 1362352705 | 4310 | 4300 | 4315 | 4300 | 46 |
| 512 | 20230727 | 121900 | 1362154575 | 4300 | 4310 | 4310 | 4300 | 2788 |
| 513 | 20230727 | 121800 | 1350149440 | 4320 | 4320 | 4320 | 4315 | 91 |
| 514 | 20230727 | 121700 | 1349756425 | 4320 | 4320 | 4320 | 4320 | 316 |
| 515 | 20230727 | 121600 | 1348391305 | 4320 | 4330 | 4330 | 4320 | 2020 |
| 516 | 20230727 | 121500 | 1339664485 | 4335 | 4345 | 4345 | 4335 | 41 |
| 517 | 20230727 | 121400 | 1339486490 | 4325 | 4325 | 4325 | 4320 | 2797 |
| 518 | 20230727 | 121300 | 1327390490 | 4330 | 4345 | 4345 | 4330 | 1200 |
| 519 | 20230727 | 121200 | 1322191410 | 4350 | 4340 | 4390 | 4340 | 1119 |
| 520 | 20230727 | 121100 | 1317306395 | 4330 | 4335 | 4455 | 4325 | 15191 |
| 521 | 20230727 | 121000 | 1250540110 | 4340 | 4335 | 4340 | 4335 | 2345 |
| 522 | 20230727 | 120900 | 1240364495 | 4340 | 4340 | 4340 | 4335 | 326 |
| 523 | 20230727 | 120800 | 1238950125 | 4340 | 4340 | 4340 | 4340 | 10 |
| 524 | 20230727 | 120700 | 1238906725 | 4340 | 4340 | 4340 | 4340 | 325 |
| 525 | 20230727 | 120600 | 1237496225 | 4340 | 4340 | 4340 | 4340 | 0 |
| 526 | 20230727 | 120500 | 1237496225 | 4340 | 4340 | 4355 | 4340 | 227 |
| 527 | 20230727 | 120400 | 1236510295 | 4335 | 4335 | 4335 | 4335 | 855 |
| 528 | 20230727 | 120300 | 1232803870 | 4340 | 4375 | 4375 | 4340 | 1427 |
| 529 | 20230727 | 120200 | 1226601190 | 4350 | 4350 | 4350 | 4350 | 0 |
| 530 | 20230727 | 120100 | 1226601190 | 4350 | 4350 | 4350 | 4350 | 222 |
| 531 | 20230727 | 120000 | 1225635490 | 4350 | 4355 | 4355 | 4350 | 2469 |
| 532 | 20230727 | 115900 | 1214889040 | 4365 | 4360 | 4365 | 4360 | 554 |
| 533 | 20230727 | 115800 | 1212472700 | 4365 | 4390 | 4390 | 4365 | 286 |
| 534 | 20230727 | 115700 | 1211223810 | 4390 | 4370 | 4390 | 4370 | 955 |
| 535 | 20230727 | 115600 | 1207050360 | 4390 | 4390 | 4390 | 4390 | 0 |
| 536 | 20230727 | 115500 | 1207050360 | 4390 | 4390 | 4390 | 4390 | 167 |
| 537 | 20230727 | 115400 | 1206317230 | 4390 | 4380 | 4390 | 4380 | 6 |
| 538 | 20230727 | 115300 | 1206290930 | 4380 | 4370 | 4380 | 4370 | 662 |
| 539 | 20230727 | 115200 | 1203397890 | 4370 | 4370 | 4370 | 4370 | 0 |
| 540 | 20230727 | 115100 | 1203397890 | 4370 | 4380 | 4380 | 4370 | 1013 |
| 541 | 20230727 | 115000 | 1198961950 | 4390 | 4380 | 4390 | 4380 | 216 |
| 542 | 20230727 | 114900 | 1198013810 | 4375 | 4380 | 4380 | 4365 | 2225 |
| 543 | 20230727 | 114800 | 1188289475 | 4400 | 4400 | 4400 | 4400 | 54 |
| 544 | 20230727 | 114700 | 1188051875 | 4400 | 4380 | 4400 | 4375 | 16145 |
| 545 | 20230727 | 114600 | 1117385215 | 4380 | 4395 | 4400 | 4380 | 4817 |
| 546 | 20230727 | 114500 | 1096271230 | 4395 | 4395 | 4395 | 4395 | 14 |
| 547 | 20230727 | 114400 | 1096209700 | 4380 | 4380 | 4390 | 4375 | 680 |
| 548 | 20230727 | 114300 | 1093224940 | 4370 | 4370 | 4370 | 4370 | 1866 |
| 549 | 20230727 | 114200 | 1085070520 | 4370 | 4355 | 4370 | 4355 | 59 |
| 550 | 20230727 | 114100 | 1084812750 | 4355 | 4370 | 4370 | 4355 | 2352 |
| 551 | 20230727 | 114000 | 1074544790 | 4370 | 4370 | 4370 | 4370 | 257 |
| 552 | 20230727 | 113900 | 1073421700 | 4375 | 4370 | 4375 | 4370 | 2 |
| 553 | 20230727 | 113800 | 1073412955 | 4370 | 4370 | 4370 | 4370 | 0 |
| 554 | 20230727 | 113700 | 1073412955 | 4370 | 4370 | 4370 | 4370 | 114 |
| 555 | 20230727 | 113600 | 1072914775 | 4365 | 4365 | 4365 | 4365 | 0 |
| 556 | 20230727 | 113500 | 1072914775 | 4365 | 4365 | 4365 | 4365 | 6678 |
| 557 | 20230727 | 113400 | 1043765305 | 4365 | 4380 | 4380 | 4365 | 3322 |
| 558 | 20230727 | 113300 | 1029255285 | 4400 | 4385 | 4410 | 4375 | 669 |
| 559 | 20230727 | 113200 | 1026317490 | 4415 | 4415 | 4415 | 4415 | 0 |
| 560 | 20230727 | 113100 | 1026317490 | 4415 | 4415 | 4415 | 4415 | 5 |
| 561 | 20230727 | 113000 | 1026295415 | 4415 | 4400 | 4415 | 4400 | 539 |
| 562 | 20230727 | 112900 | 1023918160 | 4415 | 4400 | 4415 | 4400 | 5200 |
| 563 | 20230727 | 112800 | 1000996280 | 4400 | 4395 | 4400 | 4395 | 89 |
| 564 | 20230727 | 112700 | 1000605120 | 4400 | 4400 | 4400 | 4400 | 1 |
| 565 | 20230727 | 112600 | 1000600720 | 4395 | 4370 | 4395 | 4370 | 533 |
| 566 | 20230727 | 112500 | 998269010 | 4360 | 4360 | 4360 | 4360 | 2024 |
| 567 | 20230727 | 112400 | 989444370 | 4335 | 4335 | 4335 | 4335 | 0 |
| 568 | 20230727 | 112300 | 989444370 | 4335 | 4335 | 4335 | 4335 | 449 |
| 569 | 20230727 | 112200 | 987497955 | 4360 | 4360 | 4360 | 4360 | 0 |
| 570 | 20230727 | 112100 | 987497955 | 4360 | 4360 | 4360 | 4360 | 0 |
| 571 | 20230727 | 112000 | 987497955 | 4360 | 4355 | 4360 | 4335 | 675 |
| 572 | 20230727 | 111900 | 984560205 | 4360 | 4335 | 4360 | 4330 | 2010 |
| 573 | 20230727 | 111800 | 975855555 | 4355 | 4330 | 4355 | 4330 | 1229 |
| 574 | 20230727 | 111700 | 970523330 | 4330 | 4350 | 4350 | 4330 | 3550 |
| 575 | 20230727 | 111600 | 955138095 | 4345 | 4345 | 4345 | 4345 | 0 |
| 576 | 20230727 | 111500 | 955138095 | 4345 | 4370 | 4370 | 4345 | 340 |
| 577 | 20230727 | 111400 | 953654795 | 4345 | 4360 | 4360 | 4330 | 9014 |
| 578 | 20230727 | 111300 | 914481535 | 4365 | 4370 | 4370 | 4360 | 897 |
| 579 | 20230727 | 111200 | 910566165 | 4380 | 4400 | 4410 | 4380 | 3466 |
| 580 | 20230727 | 111100 | 895317325 | 4385 | 4390 | 4390 | 4385 | 50 |
| 581 | 20230727 | 111000 | 895098065 | 4400 | 4385 | 4400 | 4385 | 510 |
| 582 | 20230727 | 110900 | 892854155 | 4385 | 4385 | 4385 | 4385 | 0 |
| 583 | 20230727 | 110800 | 892854155 | 4385 | 4385 | 4385 | 4385 | 176 |
| 584 | 20230727 | 110700 | 892082395 | 4385 | 4400 | 4400 | 4385 | 103 |
| 585 | 20230727 | 110600 | 891629240 | 4400 | 4395 | 4400 | 4395 | 3001 |
| 586 | 20230727 | 110500 | 878428160 | 4390 | 4375 | 4390 | 4375 | 2453 |
| 587 | 20230727 | 110400 | 867674505 | 4390 | 4390 | 4390 | 4390 | 50 |
| 588 | 20230727 | 110300 | 867455005 | 4370 | 4370 | 4370 | 4370 | 4959 |
| 589 | 20230727 | 110200 | 845784175 | 4365 | 4365 | 4390 | 4360 | 2017 |
| 590 | 20230727 | 110100 | 836962855 | 4370 | 4370 | 4370 | 4365 | 3208 |
| 591 | 20230727 | 110000 | 822944390 | 4375 | 4375 | 4375 | 4365 | 54 |
| 592 | 20230727 | 105900 | 822708170 | 4375 | 4380 | 4380 | 4370 | 211 |
| 593 | 20230727 | 105800 | 821785045 | 4370 | 4380 | 4380 | 4370 | 111 |
| 594 | 20230727 | 105700 | 821299115 | 4380 | 4380 | 4380 | 4380 | 51 |
| 595 | 20230727 | 105600 | 821075735 | 4360 | 4370 | 4385 | 4360 | 1015 |
| 596 | 20230727 | 105500 | 816650135 | 4370 | 4370 | 4370 | 4370 | 305 |
| 597 | 20230727 | 105400 | 815317285 | 4370 | 4360 | 4370 | 4360 | 198 |
| 598 | 20230727 | 105300 | 814453965 | 4360 | 4370 | 4370 | 4360 | 230 |
| 599 | 20230727 | 105200 | 813450315 | 4365 | 4370 | 4370 | 4365 | 606 |
| 600 | 20230727 | 105100 | 810802625 | 4390 | 4390 | 4390 | 4390 | 20 |
| 601 | 20230727 | 105000 | 810714825 | 4390 | 4385 | 4390 | 4385 | 2 |
| 602 | 20230727 | 104900 | 810706050 | 4365 | 4365 | 4365 | 4365 | 20 |
| 603 | 20230727 | 104800 | 810618750 | 4365 | 4370 | 4370 | 4365 | 917 |
| 604 | 20230727 | 104700 | 806616040 | 4365 | 4365 | 4365 | 4365 | 2 |
| 605 | 20230727 | 104600 | 806607310 | 4365 | 4365 | 4365 | 4365 | 3357 |
| 606 | 20230727 | 104500 | 791954005 | 4390 | 4395 | 4395 | 4390 | 2808 |
| 607 | 20230727 | 104400 | 779626875 | 4395 | 4390 | 4395 | 4390 | 692 |
| 608 | 20230727 | 104300 | 776587395 | 4385 | 4390 | 4390 | 4385 | 1397 |
| 609 | 20230727 | 104200 | 770456400 | 4390 | 4375 | 4415 | 4375 | 9045 |
| 610 | 20230727 | 104100 | 730809350 | 4375 | 4360 | 4380 | 4335 | 3942 |
| 611 | 20230727 | 104000 | 713584355 | 4360 | 4350 | 4360 | 4350 | 1300 |
| 612 | 20230727 | 103900 | 707922595 | 4340 | 4350 | 4350 | 4340 | 2213 |
| 613 | 20230727 | 103800 | 698302980 | 4350 | 4360 | 4360 | 4350 | 60 |
| 614 | 20230727 | 103700 | 698041680 | 4360 | 4360 | 4360 | 4360 | 525 |
| 615 | 20230727 | 103600 | 695752680 | 4360 | 4350 | 4360 | 4350 | 1134 |
| 616 | 20230727 | 103500 | 690813315 | 4350 | 4350 | 4350 | 4350 | 278 |
| 617 | 20230727 | 103400 | 689604015 | 4350 | 4350 | 4350 | 4350 | 622 |
| 618 | 20230727 | 103300 | 686898315 | 4350 | 4350 | 4350 | 4350 | 1130 |
| 619 | 20230727 | 103200 | 681982815 | 4345 | 4335 | 4345 | 4315 | 141 |
| 620 | 20230727 | 103100 | 681370610 | 4325 | 4325 | 4330 | 4320 | 231 |
| 621 | 20230727 | 103000 | 680370630 | 4325 | 4320 | 4325 | 4320 | 15 |
| 622 | 20230727 | 102900 | 680305765 | 4325 | 4325 | 4325 | 4315 | 696 |
| 623 | 20230727 | 102800 | 677300525 | 4325 | 4325 | 4325 | 4325 | 15 |
| 624 | 20230727 | 102700 | 677235650 | 4325 | 4325 | 4325 | 4325 | 11 |
| 625 | 20230727 | 102600 | 677188075 | 4355 | 4350 | 4355 | 4350 | 3501 |
| 626 | 20230727 | 102500 | 661949105 | 4345 | 4330 | 4345 | 4330 | 1868 |
| 627 | 20230727 | 102400 | 653832690 | 4345 | 4330 | 4345 | 4330 | 10195 |
| 628 | 20230727 | 102300 | 609586905 | 4330 | 4330 | 4330 | 4330 | 1405 |
| 629 | 20230727 | 102200 | 603503255 | 4330 | 4325 | 4335 | 4325 | 1686 |
| 630 | 20230727 | 102100 | 596202805 | 4320 | 4320 | 4320 | 4320 | 330 |
| 631 | 20230727 | 102000 | 594777205 | 4310 | 4310 | 4310 | 4280 | 1096 |
| 632 | 20230727 | 101900 | 590071800 | 4320 | 4315 | 4325 | 4315 | 355 |
| 633 | 20230727 | 101800 | 588538120 | 4315 | 4315 | 4320 | 4315 | 333 |
| 634 | 20230727 | 101700 | 587100225 | 4315 | 4310 | 4315 | 4310 | 350 |
| 635 | 20230727 | 101600 | 585591080 | 4305 | 4300 | 4305 | 4300 | 545 |
| 636 | 20230727 | 101500 | 583245135 | 4300 | 4305 | 4305 | 4300 | 33 |
| 637 | 20230727 | 101400 | 583103145 | 4305 | 4305 | 4305 | 4305 | 100 |
| 638 | 20230727 | 101300 | 582672645 | 4305 | 4290 | 4305 | 4290 | 943 |
| 639 | 20230727 | 101200 | 578618175 | 4290 | 4290 | 4290 | 4290 | 0 |
| 640 | 20230727 | 101100 | 578618175 | 4290 | 4305 | 4305 | 4290 | 880 |
| 641 | 20230727 | 101000 | 574842960 | 4280 | 4290 | 4290 | 4280 | 2484 |
| 642 | 20230727 | 100900 | 564209895 | 4285 | 4290 | 4290 | 4285 | 1002 |
| 643 | 20230727 | 100800 | 559915935 | 4310 | 4305 | 4310 | 4305 | 121 |
| 644 | 20230727 | 100700 | 559394430 | 4310 | 4290 | 4310 | 4290 | 215 |
| 645 | 20230727 | 100600 | 558471895 | 4290 | 4290 | 4290 | 4285 | 324 |
| 646 | 20230727 | 100500 | 557082435 | 4290 | 4300 | 4300 | 4290 | 5483 |
| 647 | 20230727 | 100400 | 533526280 | 4305 | 4320 | 4320 | 4305 | 1603 |
| 648 | 20230727 | 100300 | 526607960 | 4330 | 4330 | 4330 | 4325 | 209 |
| 649 | 20230727 | 100200 | 525703010 | 4325 | 4325 | 4325 | 4325 | 161 |
| 650 | 20230727 | 100100 | 525006685 | 4325 | 4335 | 4335 | 4325 | 43 |
| 651 | 20230727 | 100000 | 524820310 | 4335 | 4340 | 4340 | 4330 | 1463 |
| 652 | 20230727 | 095900 | 518474310 | 4340 | 4330 | 4340 | 4330 | 160 |
| 653 | 20230727 | 095800 | 517780230 | 4330 | 4320 | 4330 | 4320 | 264 |
| 654 | 20230727 | 095700 | 516638420 | 4320 | 4325 | 4325 | 4320 | 213 |
| 655 | 20230727 | 095600 | 515717850 | 4330 | 4320 | 4330 | 4305 | 888 |
| 656 | 20230727 | 095500 | 511884770 | 4310 | 4310 | 4320 | 4310 | 407 |
| 657 | 20230727 | 095400 | 510129825 | 4310 | 4330 | 4330 | 4310 | 1857 |
| 658 | 20230727 | 095300 | 502117055 | 4330 | 4335 | 4345 | 4330 | 669 |
| 659 | 20230727 | 095200 | 499216785 | 4345 | 4320 | 4345 | 4320 | 484 |
| 660 | 20230727 | 095100 | 497119775 | 4320 | 4315 | 4320 | 4315 | 181 |
| 661 | 20230727 | 095000 | 496338510 | 4315 | 4315 | 4315 | 4315 | 808 |
| 662 | 20230727 | 094900 | 492851990 | 4315 | 4335 | 4335 | 4315 | 2802 |
| 663 | 20230727 | 094800 | 480751595 | 4330 | 4330 | 4330 | 4330 | 518 |
| 664 | 20230727 | 094700 | 478508655 | 4320 | 4320 | 4325 | 4320 | 4416 |
| 665 | 20230727 | 094600 | 459421455 | 4320 | 4320 | 4320 | 4320 | 162 |
| 666 | 20230727 | 094500 | 458721615 | 4320 | 4320 | 4325 | 4320 | 235 |
| 667 | 20230727 | 094400 | 457706360 | 4320 | 4325 | 4325 | 4315 | 1132 |
| 668 | 20230727 | 094300 | 452815960 | 4330 | 4340 | 4340 | 4325 | 1620 |
| 669 | 20230727 | 094200 | 445799600 | 4340 | 4340 | 4340 | 4340 | 865 |
| 670 | 20230727 | 094100 | 442045500 | 4330 | 4325 | 4340 | 4325 | 2479 |
| 671 | 20230727 | 094000 | 431293750 | 4325 | 4310 | 4330 | 4310 | 4918 |
| 672 | 20230727 | 093900 | 410053700 | 4310 | 4315 | 4315 | 4310 | 552 |
| 673 | 20230727 | 093800 | 407674050 | 4320 | 4325 | 4325 | 4320 | 1139 |
| 674 | 20230727 | 093700 | 402751070 | 4325 | 4300 | 4325 | 4280 | 1637 |
| 675 | 20230727 | 093600 | 395717345 | 4300 | 4320 | 4320 | 4300 | 3067 |
| 676 | 20230727 | 093500 | 382517130 | 4325 | 4315 | 4330 | 4315 | 1364 |
| 677 | 20230727 | 093400 | 376616030 | 4315 | 4300 | 4320 | 4280 | 1641 |
| 678 | 20230727 | 093300 | 369571415 | 4310 | 4305 | 4310 | 4295 | 2454 |
| 679 | 20230727 | 093200 | 359015845 | 4315 | 4310 | 4315 | 4310 | 391 |
| 680 | 20230727 | 093100 | 357328705 | 4310 | 4300 | 4310 | 4300 | 435 |
| 681 | 20230727 | 093000 | 355458090 | 4295 | 4315 | 4315 | 4295 | 3492 |
| 682 | 20230727 | 092900 | 340422795 | 4330 | 4290 | 4330 | 4285 | 3863 |
| 683 | 20230727 | 092800 | 323790415 | 4290 | 4280 | 4290 | 4265 | 2213 |
| 684 | 20230727 | 092700 | 314331885 | 4265 | 4265 | 4280 | 4260 | 301 |
| 685 | 20230727 | 092600 | 313048690 | 4265 | 4275 | 4295 | 4265 | 4292 |
| 686 | 20230727 | 092500 | 294681735 | 4275 | 4260 | 4275 | 4260 | 531 |
| 687 | 20230727 | 092400 | 292415100 | 4255 | 4270 | 4270 | 4255 | 2769 |
| 688 | 20230727 | 092300 | 280613205 | 4260 | 4280 | 4280 | 4260 | 2193 |
| 689 | 20230727 | 092200 | 271247745 | 4280 | 4300 | 4300 | 4280 | 6065 |
| 690 | 20230727 | 092100 | 245254615 | 4300 | 4275 | 4300 | 4275 | 1666 |
| 691 | 20230727 | 092000 | 238110575 | 4270 | 4265 | 4270 | 4255 | 1769 |
| 692 | 20230727 | 091900 | 230560505 | 4270 | 4245 | 4270 | 4245 | 145 |
| 693 | 20230727 | 091800 | 229941545 | 4240 | 4235 | 4240 | 4235 | 445 |
| 694 | 20230727 | 091700 | 228055195 | 4240 | 4260 | 4265 | 4240 | 3416 |
| 695 | 20230727 | 091600 | 213559615 | 4265 | 4255 | 4270 | 4255 | 310 |
| 696 | 20230727 | 091500 | 212237555 | 4255 | 4255 | 4260 | 4225 | 2458 |
| 697 | 20230727 | 091400 | 201777115 | 4245 | 4225 | 4245 | 4210 | 302 |
| 698 | 20230727 | 091300 | 200498915 | 4225 | 4260 | 4270 | 4225 | 2340 |
| 699 | 20230727 | 091200 | 190564850 | 4260 | 4215 | 4260 | 4215 | 2036 |
| 700 | 20230727 | 091100 | 181941455 | 4210 | 4215 | 4215 | 4180 | 1345 |
| 701 | 20230727 | 091000 | 176275405 | 4215 | 4190 | 4215 | 4175 | 5154 |
| 702 | 20230727 | 090900 | 154647170 | 4190 | 4215 | 4215 | 4165 | 4094 |
| 703 | 20230727 | 090800 | 137451200 | 4210 | 4220 | 4220 | 4210 | 4597 |
| 704 | 20230727 | 090700 | 118052935 | 4225 | 4260 | 4260 | 4225 | 865 |
| 705 | 20230727 | 090600 | 114389955 | 4265 | 4235 | 4265 | 4225 | 2852 |
| 706 | 20230727 | 090500 | 102275410 | 4225 | 4220 | 4235 | 4220 | 2332 |
| 707 | 20230727 | 090400 | 92405860 | 4220 | 4200 | 4220 | 4200 | 3102 |
| 708 | 20230727 | 090300 | 79315820 | 4220 | 4225 | 4225 | 4195 | 3070 |
| 709 | 20230727 | 090200 | 66382690 | 4220 | 4220 | 4225 | 4205 | 3835 |
| 710 | 20230727 | 090100 | 50193380 | 4220 | 4165 | 4220 | 4165 | 2857 |
| 711 | 20230727 | 090000 | 38186165 | 4165 | 4105 | 4165 | 4105 | 9279 |