28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 6564 |
| 3 | 20230727 | 183200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20230727 | 183100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20230727 | 183000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20230727 | 182900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20230727 | 182800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20230727 | 182700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20230727 | 182600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20230727 | 182500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20230727 | 182400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20230727 | 182300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20230727 | 182200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20230727 | 182100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20230727 | 182000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20230727 | 181900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20230727 | 181800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20230727 | 181700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20230727 | 181600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20230727 | 181500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20230727 | 181400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20230727 | 181300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20230727 | 181200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20230727 | 181100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20230727 | 181000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20230727 | 180900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20230727 | 180800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20230727 | 180700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20230727 | 180600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20230727 | 180500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20230727 | 180400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20230727 | 180300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 6564 |
| 33 | 20230727 | 180200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20230727 | 180100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20230727 | 180000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20230727 | 175900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20230727 | 175800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20230727 | 175700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20230727 | 175600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20230727 | 175500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20230727 | 175400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20230727 | 175300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20230727 | 175200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20230727 | 175100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20230727 | 175000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20230727 | 174900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20230727 | 174800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20230727 | 174700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20230727 | 174600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20230727 | 174500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20230727 | 174400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20230727 | 174300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20230727 | 174200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20230727 | 174100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20230727 | 174000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20230727 | 173900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20230727 | 173800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20230727 | 173700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20230727 | 173600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20230727 | 173500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20230727 | 173400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20230727 | 173300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 6564 |
| 63 | 20230727 | 173200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20230727 | 173100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20230727 | 173000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20230727 | 172900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20230727 | 172800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20230727 | 172700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20230727 | 172600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20230727 | 172500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20230727 | 172400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20230727 | 172300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20230727 | 172200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20230727 | 172100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20230727 | 172000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20230727 | 171900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20230727 | 171800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20230727 | 171700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20230727 | 171600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20230727 | 171500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20230727 | 171400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20230727 | 171300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20230727 | 171200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20230727 | 171100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20230727 | 171000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20230727 | 170900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20230727 | 170800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20230727 | 170700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20230727 | 170600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20230727 | 170500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20230727 | 170400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20230727 | 170300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 6564 |
| 93 | 20230727 | 170200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20230727 | 170100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20230727 | 170000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20230727 | 165900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20230727 | 165800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20230727 | 165700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20230727 | 165600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20230727 | 165500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20230727 | 165400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20230727 | 165300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20230727 | 165200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20230727 | 165100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20230727 | 165000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20230727 | 164900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20230727 | 164800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20230727 | 164700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20230727 | 164600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20230727 | 164500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20230727 | 164400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20230727 | 164300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20230727 | 164200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20230727 | 164100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20230727 | 164000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20230727 | 163900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20230727 | 163800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20230727 | 163700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20230727 | 163600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20230727 | 163500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20230727 | 163400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20230727 | 163300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 6564 |
| 123 | 20230727 | 163200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20230727 | 163100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20230727 | 163000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20230727 | 162900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20230727 | 162800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20230727 | 162700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20230727 | 162600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20230727 | 162500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20230727 | 162400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20230727 | 162300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20230727 | 162200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20230727 | 162100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20230727 | 162000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20230727 | 161900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20230727 | 161800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20230727 | 161700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20230727 | 161600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20230727 | 161500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20230727 | 161400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20230727 | 161300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20230727 | 161200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20230727 | 161100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20230727 | 161000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20230727 | 160900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20230727 | 160800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20230727 | 160700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20230727 | 160600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20230727 | 160500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20230727 | 160400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20230727 | 160300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 6564 |
| 153 | 20230727 | 160200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20230727 | 160100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20230727 | 160000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20230727 | 155900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20230727 | 155800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20230727 | 155700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20230727 | 155600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20230727 | 155500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20230727 | 155400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20230727 | 155300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20230727 | 155200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20230727 | 155100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20230727 | 155000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20230727 | 154900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20230727 | 154800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20230727 | 154700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20230727 | 154600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20230727 | 154500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20230727 | 154400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20230727 | 154300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20230727 | 154200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20230727 | 154100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20230727 | 154000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20230727 | 153900 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20230727 | 153800 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20230727 | 153700 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20230727 | 153600 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20230727 | 153500 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20230727 | 153400 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20230727 | 153300 | 816917785 | 2860 | 2860 | 2860 | 2860 | 6564 |
| 183 | 20230727 | 153200 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20230727 | 153100 | 816917785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20230727 | 153000 | 816917785 | 2860 | 2860 | 2860 | 2860 | 6564 |
| 186 | 20230727 | 152900 | 798144745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20230727 | 152800 | 798144745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20230727 | 152700 | 798144745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20230727 | 152600 | 798144745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20230727 | 152500 | 798144745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20230727 | 152400 | 798144745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20230727 | 152300 | 798144745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20230727 | 152200 | 798144745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20230727 | 152100 | 798144745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20230727 | 152000 | 798144745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230727 | 151900 | 798144745 | 2860 | 2860 | 2860 | 2850 | 601 |
| 197 | 20230727 | 151800 | 796430885 | 2860 | 2860 | 2860 | 2860 | 1 |
| 198 | 20230727 | 151700 | 796428025 | 2845 | 2855 | 2860 | 2845 | 3751 |
| 199 | 20230727 | 151600 | 785726490 | 2855 | 2855 | 2855 | 2855 | 1018 |
| 200 | 20230727 | 151500 | 782820100 | 2865 | 2865 | 2865 | 2865 | 4 |
| 201 | 20230727 | 151400 | 782808640 | 2865 | 2855 | 2865 | 2855 | 547 |
| 202 | 20230727 | 151300 | 781244230 | 2855 | 2855 | 2855 | 2855 | 599 |
| 203 | 20230727 | 151200 | 779534085 | 2845 | 2845 | 2845 | 2845 | 30 |
| 204 | 20230727 | 151100 | 779448735 | 2855 | 2855 | 2855 | 2855 | 37 |
| 205 | 20230727 | 151000 | 779343100 | 2855 | 2850 | 2855 | 2845 | 602 |
| 206 | 20230727 | 150900 | 777630335 | 2855 | 2855 | 2855 | 2850 | 11 |
| 207 | 20230727 | 150800 | 777598935 | 2855 | 2845 | 2855 | 2845 | 1274 |
| 208 | 20230727 | 150700 | 773969030 | 2845 | 2845 | 2845 | 2845 | 300 |
| 209 | 20230727 | 150600 | 773115530 | 2850 | 2850 | 2850 | 2850 | 26 |
| 210 | 20230727 | 150500 | 773041430 | 2850 | 2845 | 2850 | 2845 | 7501 |
| 211 | 20230727 | 150400 | 751698580 | 2850 | 2845 | 2850 | 2845 | 347 |
| 212 | 20230727 | 150300 | 750709650 | 2845 | 2845 | 2845 | 2845 | 1278 |
| 213 | 20230727 | 150200 | 747073740 | 2845 | 2845 | 2850 | 2845 | 183 |
| 214 | 20230727 | 150100 | 746553040 | 2850 | 2855 | 2855 | 2850 | 134 |
| 215 | 20230727 | 150000 | 746171135 | 2845 | 2850 | 2855 | 2845 | 2666 |
| 216 | 20230727 | 145900 | 738585805 | 2850 | 2845 | 2855 | 2840 | 1305 |
| 217 | 20230727 | 145800 | 734874545 | 2845 | 2860 | 2860 | 2845 | 4629 |
| 218 | 20230727 | 145700 | 721664105 | 2860 | 2850 | 2860 | 2845 | 2654 |
| 219 | 20230727 | 145600 | 714092345 | 2845 | 2850 | 2850 | 2845 | 3242 |
| 220 | 20230727 | 145500 | 704857130 | 2850 | 2850 | 2850 | 2845 | 106 |
| 221 | 20230727 | 145400 | 704555530 | 2850 | 2850 | 2850 | 2850 | 2 |
| 222 | 20230727 | 145300 | 704549830 | 2850 | 2850 | 2850 | 2840 | 699 |
| 223 | 20230727 | 145200 | 702562685 | 2850 | 2850 | 2850 | 2850 | 180 |
| 224 | 20230727 | 145100 | 702049685 | 2850 | 2850 | 2850 | 2840 | 242 |
| 225 | 20230727 | 145000 | 701361785 | 2850 | 2850 | 2850 | 2850 | 68 |
| 226 | 20230727 | 144900 | 701167985 | 2840 | 2850 | 2850 | 2840 | 1043 |
| 227 | 20230727 | 144800 | 698202895 | 2850 | 2850 | 2850 | 2850 | 3 |
| 228 | 20230727 | 144700 | 698194345 | 2850 | 2850 | 2850 | 2850 | 1201 |
| 229 | 20230727 | 144600 | 694771495 | 2845 | 2845 | 2850 | 2845 | 712 |
| 230 | 20230727 | 144500 | 692745840 | 2850 | 2855 | 2855 | 2850 | 2 |
| 231 | 20230727 | 144400 | 692740135 | 2850 | 2855 | 2855 | 2850 | 2299 |
| 232 | 20230727 | 144300 | 686187975 | 2855 | 2855 | 2855 | 2855 | 1 |
| 233 | 20230727 | 144200 | 686185120 | 2855 | 2855 | 2855 | 2855 | 2 |
| 234 | 20230727 | 144100 | 686179410 | 2860 | 2860 | 2860 | 2860 | 2 |
| 235 | 20230727 | 144000 | 686173690 | 2860 | 2860 | 2860 | 2860 | 1 |
| 236 | 20230727 | 143900 | 686170830 | 2865 | 2860 | 2865 | 2860 | 2671 |
| 237 | 20230727 | 143800 | 678521020 | 2860 | 2860 | 2860 | 2860 | 7 |
| 238 | 20230727 | 143700 | 678501000 | 2860 | 2860 | 2860 | 2860 | 3401 |
| 239 | 20230727 | 143600 | 668774140 | 2860 | 2855 | 2860 | 2855 | 459 |
| 240 | 20230727 | 143500 | 667463685 | 2855 | 2860 | 2860 | 2855 | 506 |
| 241 | 20230727 | 143400 | 666019050 | 2860 | 2860 | 2860 | 2860 | 3 |
| 242 | 20230727 | 143300 | 666010470 | 2860 | 2865 | 2865 | 2860 | 2 |
| 243 | 20230727 | 143200 | 666004745 | 2865 | 2865 | 2865 | 2860 | 71 |
| 244 | 20230727 | 143100 | 665801670 | 2865 | 2865 | 2865 | 2865 | 6 |
| 245 | 20230727 | 143000 | 665784480 | 2865 | 2860 | 2865 | 2860 | 999 |
| 246 | 20230727 | 142900 | 662927335 | 2860 | 2855 | 2860 | 2850 | 759 |
| 247 | 20230727 | 142800 | 660760660 | 2855 | 2855 | 2855 | 2855 | 2 |
| 248 | 20230727 | 142700 | 660754950 | 2855 | 2855 | 2855 | 2855 | 1 |
| 249 | 20230727 | 142600 | 660752095 | 2855 | 2860 | 2860 | 2855 | 390 |
| 250 | 20230727 | 142500 | 659638640 | 2860 | 2860 | 2860 | 2860 | 51 |
| 251 | 20230727 | 142400 | 659492780 | 2860 | 2860 | 2860 | 2860 | 1168 |
| 252 | 20230727 | 142300 | 656152300 | 2865 | 2865 | 2865 | 2865 | 2 |
| 253 | 20230727 | 142200 | 656146570 | 2865 | 2860 | 2865 | 2855 | 415 |
| 254 | 20230727 | 142100 | 654959960 | 2865 | 2865 | 2865 | 2865 | 3 |
| 255 | 20230727 | 142000 | 654951365 | 2865 | 2860 | 2865 | 2855 | 485 |
| 256 | 20230727 | 141900 | 653565130 | 2865 | 2865 | 2865 | 2865 | 2 |
| 257 | 20230727 | 141800 | 653559400 | 2865 | 2865 | 2865 | 2865 | 2 |
| 258 | 20230727 | 141700 | 653553670 | 2865 | 2865 | 2865 | 2865 | 2 |
| 259 | 20230727 | 141600 | 653547940 | 2870 | 2875 | 2875 | 2870 | 14 |
| 260 | 20230727 | 141500 | 653507695 | 2875 | 2865 | 2875 | 2855 | 6421 |
| 261 | 20230727 | 141400 | 635097445 | 2865 | 2865 | 2865 | 2865 | 21 |
| 262 | 20230727 | 141300 | 635037280 | 2865 | 2865 | 2865 | 2865 | 2 |
| 263 | 20230727 | 141200 | 635031550 | 2865 | 2860 | 2865 | 2855 | 353 |
| 264 | 20230727 | 141100 | 634022015 | 2860 | 2860 | 2860 | 2860 | 1 |
| 265 | 20230727 | 141000 | 634019155 | 2860 | 2860 | 2860 | 2860 | 107 |
| 266 | 20230727 | 140900 | 633713135 | 2860 | 2860 | 2860 | 2850 | 423 |
| 267 | 20230727 | 140800 | 632507355 | 2860 | 2860 | 2860 | 2860 | 1 |
| 268 | 20230727 | 140700 | 632504495 | 2860 | 2860 | 2860 | 2860 | 2 |
| 269 | 20230727 | 140600 | 632498775 | 2850 | 2860 | 2860 | 2850 | 564 |
| 270 | 20230727 | 140500 | 630890135 | 2860 | 2855 | 2860 | 2855 | 22 |
| 271 | 20230727 | 140400 | 630827315 | 2860 | 2860 | 2860 | 2860 | 133 |
| 272 | 20230727 | 140300 | 630446935 | 2855 | 2860 | 2860 | 2855 | 222 |
| 273 | 20230727 | 140200 | 629813115 | 2860 | 2860 | 2860 | 2860 | 1 |
| 274 | 20230727 | 140100 | 629810255 | 2860 | 2860 | 2860 | 2860 | 1095 |
| 275 | 20230727 | 140000 | 626678555 | 2860 | 2855 | 2860 | 2855 | 503 |
| 276 | 20230727 | 135900 | 625242460 | 2855 | 2855 | 2855 | 2855 | 10 |
| 277 | 20230727 | 135800 | 625213910 | 2855 | 2855 | 2855 | 2855 | 1 |
| 278 | 20230727 | 135700 | 625211055 | 2860 | 2860 | 2860 | 2860 | 3 |
| 279 | 20230727 | 135600 | 625202475 | 2860 | 2860 | 2860 | 2845 | 173 |
| 280 | 20230727 | 135500 | 624709535 | 2845 | 2860 | 2860 | 2845 | 2 |
| 281 | 20230727 | 135400 | 624703830 | 2860 | 2845 | 2860 | 2845 | 1565 |
| 282 | 20230727 | 135300 | 620245625 | 2850 | 2860 | 2860 | 2840 | 23 |
| 283 | 20230727 | 135200 | 620180255 | 2860 | 2860 | 2860 | 2860 | 1 |
| 284 | 20230727 | 135100 | 620177395 | 2860 | 2855 | 2860 | 2855 | 504 |
| 285 | 20230727 | 135000 | 618738470 | 2855 | 2855 | 2860 | 2835 | 1678 |
| 286 | 20230727 | 134900 | 613970420 | 2860 | 2860 | 2860 | 2860 | 1 |
| 287 | 20230727 | 134800 | 613967560 | 2860 | 2860 | 2860 | 2860 | 2 |
| 288 | 20230727 | 134700 | 613961840 | 2860 | 2860 | 2860 | 2860 | 282 |
| 289 | 20230727 | 134600 | 613155320 | 2865 | 2865 | 2865 | 2865 | 1 |
| 290 | 20230727 | 134500 | 613152455 | 2865 | 2865 | 2865 | 2865 | 2 |
| 291 | 20230727 | 134400 | 613146725 | 2865 | 2865 | 2865 | 2865 | 2 |
| 292 | 20230727 | 134300 | 613140995 | 2865 | 2865 | 2865 | 2865 | 24 |
| 293 | 20230727 | 134200 | 613072235 | 2865 | 2865 | 2865 | 2865 | 4 |
| 294 | 20230727 | 134100 | 613060775 | 2865 | 2865 | 2865 | 2865 | 2 |
| 295 | 20230727 | 134000 | 613055045 | 2865 | 2865 | 2865 | 2865 | 2 |
| 296 | 20230727 | 133900 | 613049315 | 2865 | 2865 | 2865 | 2865 | 1 |
| 297 | 20230727 | 133800 | 613046450 | 2865 | 2865 | 2865 | 2865 | 2 |
| 298 | 20230727 | 133700 | 613040720 | 2865 | 2865 | 2865 | 2865 | 9 |
| 299 | 20230727 | 133600 | 613014935 | 2865 | 2865 | 2865 | 2865 | 57 |
| 300 | 20230727 | 133500 | 612851630 | 2865 | 2865 | 2865 | 2865 | 2 |
| 301 | 20230727 | 133400 | 612845900 | 2865 | 2865 | 2865 | 2865 | 2 |
| 302 | 20230727 | 133300 | 612840170 | 2865 | 2865 | 2865 | 2865 | 1 |
| 303 | 20230727 | 133200 | 612837305 | 2865 | 2860 | 2865 | 2860 | 42 |
| 304 | 20230727 | 133100 | 612717175 | 2860 | 2860 | 2860 | 2860 | 2 |
| 305 | 20230727 | 133000 | 612711455 | 2865 | 2865 | 2865 | 2865 | 1 |
| 306 | 20230727 | 132900 | 612708590 | 2860 | 2860 | 2860 | 2860 | 738 |
| 307 | 20230727 | 132800 | 610597910 | 2860 | 2865 | 2865 | 2860 | 60 |
| 308 | 20230727 | 132700 | 610426305 | 2865 | 2865 | 2865 | 2865 | 15 |
| 309 | 20230727 | 132600 | 610383330 | 2865 | 2865 | 2865 | 2865 | 101 |
| 310 | 20230727 | 132500 | 610093965 | 2865 | 2865 | 2865 | 2865 | 617 |
| 311 | 20230727 | 132400 | 608326260 | 2865 | 2865 | 2865 | 2865 | 11 |
| 312 | 20230727 | 132300 | 608294745 | 2865 | 2865 | 2865 | 2865 | 1 |
| 313 | 20230727 | 132200 | 608291880 | 2865 | 2865 | 2865 | 2865 | 2 |
| 314 | 20230727 | 132100 | 608286150 | 2865 | 2865 | 2865 | 2865 | 52 |
| 315 | 20230727 | 132000 | 608137170 | 2865 | 2865 | 2865 | 2865 | 6 |
| 316 | 20230727 | 131900 | 608119980 | 2865 | 2860 | 2865 | 2860 | 1122 |
| 317 | 20230727 | 131800 | 604906055 | 2860 | 2865 | 2865 | 2860 | 207 |
| 318 | 20230727 | 131700 | 604314030 | 2860 | 2860 | 2860 | 2860 | 0 |
| 319 | 20230727 | 131600 | 604314030 | 2860 | 2860 | 2860 | 2860 | 319 |
| 320 | 20230727 | 131500 | 603401690 | 2860 | 2865 | 2865 | 2860 | 30 |
| 321 | 20230727 | 131400 | 603315745 | 2865 | 2865 | 2865 | 2865 | 0 |
| 322 | 20230727 | 131300 | 603315745 | 2865 | 2855 | 2865 | 2855 | 203 |
| 323 | 20230727 | 131200 | 602736170 | 2865 | 2860 | 2865 | 2860 | 11 |
| 324 | 20230727 | 131100 | 602704705 | 2870 | 2870 | 2870 | 2870 | 78 |
| 325 | 20230727 | 131000 | 602480845 | 2870 | 2870 | 2870 | 2870 | 201 |
| 326 | 20230727 | 130900 | 601903975 | 2860 | 2875 | 2875 | 2860 | 203 |
| 327 | 20230727 | 130800 | 601322350 | 2875 | 2875 | 2875 | 2875 | 214 |
| 328 | 20230727 | 130700 | 600707100 | 2875 | 2875 | 2875 | 2875 | 181 |
| 329 | 20230727 | 130600 | 600186725 | 2875 | 2865 | 2875 | 2850 | 3038 |
| 330 | 20230727 | 130500 | 591517130 | 2860 | 2865 | 2870 | 2860 | 979 |
| 331 | 20230727 | 130400 | 588707510 | 2870 | 2865 | 2870 | 2865 | 528 |
| 332 | 20230727 | 130300 | 587192220 | 2870 | 2865 | 2870 | 2865 | 756 |
| 333 | 20230727 | 130200 | 585022540 | 2870 | 2865 | 2870 | 2865 | 722 |
| 334 | 20230727 | 130100 | 582950760 | 2865 | 2865 | 2865 | 2865 | 418 |
| 335 | 20230727 | 130000 | 581753190 | 2860 | 2850 | 2860 | 2845 | 756 |
| 336 | 20230727 | 125900 | 579592230 | 2860 | 2850 | 2860 | 2850 | 201 |
| 337 | 20230727 | 125800 | 579018370 | 2855 | 2855 | 2855 | 2855 | 617 |
| 338 | 20230727 | 125700 | 577256835 | 2855 | 2855 | 2855 | 2855 | 437 |
| 339 | 20230727 | 125600 | 576009200 | 2855 | 2860 | 2860 | 2855 | 777 |
| 340 | 20230727 | 125500 | 573787365 | 2860 | 2860 | 2860 | 2860 | 40 |
| 341 | 20230727 | 125400 | 573672965 | 2860 | 2860 | 2860 | 2860 | 0 |
| 342 | 20230727 | 125300 | 573672965 | 2860 | 2860 | 2860 | 2860 | 26 |
| 343 | 20230727 | 125200 | 573598605 | 2860 | 2860 | 2860 | 2855 | 53 |
| 344 | 20230727 | 125100 | 573447190 | 2860 | 2860 | 2860 | 2860 | 48 |
| 345 | 20230727 | 125000 | 573309910 | 2860 | 2860 | 2860 | 2860 | 44 |
| 346 | 20230727 | 124900 | 573184070 | 2860 | 2860 | 2860 | 2860 | 300 |
| 347 | 20230727 | 124800 | 572326070 | 2865 | 2865 | 2865 | 2865 | 37 |
| 348 | 20230727 | 124700 | 572220065 | 2865 | 2865 | 2865 | 2865 | 0 |
| 349 | 20230727 | 124600 | 572220065 | 2865 | 2865 | 2865 | 2865 | 11 |
| 350 | 20230727 | 124500 | 572188550 | 2840 | 2840 | 2840 | 2840 | 1 |
| 351 | 20230727 | 124400 | 572185710 | 2865 | 2865 | 2865 | 2865 | 41 |
| 352 | 20230727 | 124300 | 572068245 | 2865 | 2865 | 2865 | 2865 | 11 |
| 353 | 20230727 | 124200 | 572036730 | 2840 | 2840 | 2840 | 2840 | 1 |
| 354 | 20230727 | 124100 | 572033890 | 2855 | 2855 | 2855 | 2855 | 100 |
| 355 | 20230727 | 124000 | 571748390 | 2855 | 2855 | 2855 | 2855 | 0 |
| 356 | 20230727 | 123900 | 571748390 | 2855 | 2855 | 2855 | 2855 | 1 |
| 357 | 20230727 | 123800 | 571745535 | 2835 | 2835 | 2835 | 2835 | 0 |
| 358 | 20230727 | 123700 | 571745535 | 2835 | 2855 | 2855 | 2835 | 488 |
| 359 | 20230727 | 123600 | 570360760 | 2870 | 2870 | 2870 | 2870 | 0 |
| 360 | 20230727 | 123500 | 570360760 | 2870 | 2870 | 2870 | 2870 | 1212 |
| 361 | 20230727 | 123400 | 566882320 | 2870 | 2870 | 2870 | 2870 | 9 |
| 362 | 20230727 | 123300 | 566856490 | 2870 | 2855 | 2870 | 2855 | 510 |
| 363 | 20230727 | 123200 | 565396290 | 2855 | 2855 | 2855 | 2855 | 1237 |
| 364 | 20230727 | 123100 | 561864655 | 2855 | 2850 | 2855 | 2850 | 732 |
| 365 | 20230727 | 123000 | 559774800 | 2830 | 2840 | 2840 | 2830 | 500 |
| 366 | 20230727 | 122900 | 558358720 | 2855 | 2850 | 2855 | 2850 | 42 |
| 367 | 20230727 | 122800 | 558238960 | 2855 | 2855 | 2855 | 2855 | 10 |
| 368 | 20230727 | 122700 | 558210410 | 2860 | 2860 | 2860 | 2860 | 0 |
| 369 | 20230727 | 122600 | 558210410 | 2860 | 2860 | 2860 | 2860 | 0 |
| 370 | 20230727 | 122500 | 558210410 | 2860 | 2845 | 2860 | 2845 | 590 |
| 371 | 20230727 | 122400 | 556526995 | 2845 | 2835 | 2845 | 2835 | 994 |
| 372 | 20230727 | 122300 | 553700310 | 2835 | 2835 | 2835 | 2835 | 239 |
| 373 | 20230727 | 122200 | 553022745 | 2835 | 2835 | 2835 | 2835 | 19 |
| 374 | 20230727 | 122100 | 552968880 | 2835 | 2835 | 2835 | 2835 | 86 |
| 375 | 20230727 | 122000 | 552725070 | 2835 | 2835 | 2835 | 2835 | 0 |
| 376 | 20230727 | 121900 | 552725070 | 2835 | 2835 | 2835 | 2835 | 0 |
| 377 | 20230727 | 121800 | 552725070 | 2835 | 2840 | 2840 | 2835 | 498 |
| 378 | 20230727 | 121700 | 551313015 | 2835 | 2835 | 2835 | 2835 | 20 |
| 379 | 20230727 | 121600 | 551256315 | 2835 | 2835 | 2835 | 2835 | 27 |
| 380 | 20230727 | 121500 | 551179770 | 2835 | 2835 | 2835 | 2835 | 530 |
| 381 | 20230727 | 121400 | 549677220 | 2835 | 2835 | 2835 | 2835 | 225 |
| 382 | 20230727 | 121300 | 549039345 | 2835 | 2835 | 2835 | 2835 | 0 |
| 383 | 20230727 | 121200 | 549039345 | 2835 | 2845 | 2845 | 2835 | 211 |
| 384 | 20230727 | 121100 | 548441150 | 2835 | 2835 | 2835 | 2835 | 64 |
| 385 | 20230727 | 121000 | 548259710 | 2835 | 2835 | 2835 | 2835 | 100 |
| 386 | 20230727 | 120900 | 547976210 | 2835 | 2845 | 2845 | 2835 | 262 |
| 387 | 20230727 | 120800 | 547231565 | 2850 | 2850 | 2850 | 2850 | 1 |
| 388 | 20230727 | 120700 | 547228715 | 2850 | 2850 | 2850 | 2850 | 1 |
| 389 | 20230727 | 120600 | 547225865 | 2850 | 2850 | 2850 | 2850 | 0 |
| 390 | 20230727 | 120500 | 547225865 | 2850 | 2840 | 2850 | 2840 | 104 |
| 391 | 20230727 | 120400 | 546929625 | 2840 | 2840 | 2840 | 2840 | 522 |
| 392 | 20230727 | 120300 | 545447145 | 2840 | 2840 | 2840 | 2840 | 342 |
| 393 | 20230727 | 120200 | 544475865 | 2850 | 2850 | 2850 | 2850 | 7 |
| 394 | 20230727 | 120100 | 544455915 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 395 | 20230727 | 120000 | 541605915 | 2850 | 2850 | 2850 | 2850 | 0 |
| 396 | 20230727 | 115900 | 541605915 | 2850 | 2855 | 2855 | 2850 | 5704 |
| 397 | 20230727 | 115800 | 525321145 | 2855 | 2855 | 2855 | 2855 | 32 |
| 398 | 20230727 | 115700 | 525229785 | 2855 | 2855 | 2855 | 2855 | 0 |
| 399 | 20230727 | 115600 | 525229785 | 2855 | 2855 | 2855 | 2855 | 30 |
| 400 | 20230727 | 115500 | 525144135 | 2855 | 2865 | 2865 | 2855 | 732 |
| 401 | 20230727 | 115400 | 523047265 | 2855 | 2855 | 2855 | 2855 | 31 |
| 402 | 20230727 | 115300 | 522958760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 403 | 20230727 | 115200 | 522958760 | 2855 | 2855 | 2855 | 2855 | 121 |
| 404 | 20230727 | 115100 | 522613305 | 2855 | 2855 | 2855 | 2850 | 50 |
| 405 | 20230727 | 115000 | 522470730 | 2855 | 2865 | 2865 | 2855 | 467 |
| 406 | 20230727 | 114900 | 521137375 | 2865 | 2865 | 2865 | 2865 | 0 |
| 407 | 20230727 | 114800 | 521137375 | 2865 | 2860 | 2865 | 2850 | 521 |
| 408 | 20230727 | 114700 | 519647615 | 2860 | 2860 | 2860 | 2860 | 31 |
| 409 | 20230727 | 114600 | 519558955 | 2860 | 2860 | 2860 | 2860 | 0 |
| 410 | 20230727 | 114500 | 519558955 | 2860 | 2860 | 2860 | 2860 | 48 |
| 411 | 20230727 | 114400 | 519421675 | 2850 | 2860 | 2860 | 2850 | 33 |
| 412 | 20230727 | 114300 | 519327605 | 2860 | 2860 | 2860 | 2860 | 235 |
| 413 | 20230727 | 114200 | 518655505 | 2865 | 2860 | 2865 | 2860 | 347 |
| 414 | 20230727 | 114100 | 517662070 | 2860 | 2860 | 2860 | 2855 | 1673 |
| 415 | 20230727 | 114000 | 512879155 | 2860 | 2850 | 2860 | 2850 | 1741 |
| 416 | 20230727 | 113900 | 507909015 | 2850 | 2850 | 2850 | 2850 | 1351 |
| 417 | 20230727 | 113800 | 504058665 | 2840 | 2840 | 2840 | 2840 | 31 |
| 418 | 20230727 | 113700 | 503970625 | 2840 | 2840 | 2840 | 2840 | 1 |
| 419 | 20230727 | 113600 | 503967785 | 2840 | 2850 | 2850 | 2840 | 32 |
| 420 | 20230727 | 113500 | 503876895 | 2830 | 2850 | 2850 | 2830 | 31 |
| 421 | 20230727 | 113400 | 503789145 | 2850 | 2830 | 2850 | 2830 | 46 |
| 422 | 20230727 | 113300 | 503658945 | 2830 | 2835 | 2835 | 2830 | 1000 |
| 423 | 20230727 | 113200 | 500826435 | 2840 | 2840 | 2850 | 2840 | 453 |
| 424 | 20230727 | 113100 | 499539905 | 2840 | 2850 | 2850 | 2840 | 939 |
| 425 | 20230727 | 113000 | 496866065 | 2855 | 2850 | 2855 | 2850 | 31 |
| 426 | 20230727 | 112900 | 496777710 | 2850 | 2855 | 2855 | 2850 | 360 |
| 427 | 20230727 | 112800 | 495750210 | 2850 | 2850 | 2850 | 2850 | 31 |
| 428 | 20230727 | 112700 | 495661860 | 2850 | 2850 | 2850 | 2850 | 108 |
| 429 | 20230727 | 112600 | 495354060 | 2860 | 2850 | 2860 | 2850 | 1794 |
| 430 | 20230727 | 112500 | 490223530 | 2850 | 2850 | 2850 | 2850 | 0 |
| 431 | 20230727 | 112400 | 490223530 | 2850 | 2850 | 2850 | 2850 | 820 |
| 432 | 20230727 | 112300 | 487886530 | 2850 | 2850 | 2850 | 2850 | 31 |
| 433 | 20230727 | 112200 | 487798180 | 2855 | 2855 | 2855 | 2855 | 359 |
| 434 | 20230727 | 112100 | 486773235 | 2850 | 2850 | 2850 | 2850 | 0 |
| 435 | 20230727 | 112000 | 486773235 | 2850 | 2850 | 2850 | 2850 | 0 |
| 436 | 20230727 | 111900 | 486773235 | 2850 | 2840 | 2850 | 2840 | 2164 |
| 437 | 20230727 | 111800 | 480626985 | 2840 | 2840 | 2840 | 2835 | 3036 |
| 438 | 20230727 | 111700 | 472014240 | 2850 | 2840 | 2850 | 2840 | 253 |
| 439 | 20230727 | 111600 | 471293290 | 2840 | 2840 | 2840 | 2840 | 2245 |
| 440 | 20230727 | 111500 | 464917490 | 2840 | 2840 | 2840 | 2840 | 31 |
| 441 | 20230727 | 111400 | 464829450 | 2855 | 2840 | 2855 | 2840 | 34 |
| 442 | 20230727 | 111300 | 464732830 | 2855 | 2855 | 2855 | 2855 | 0 |
| 443 | 20230727 | 111200 | 464732830 | 2855 | 2855 | 2855 | 2855 | 8 |
| 444 | 20230727 | 111100 | 464709990 | 2855 | 2850 | 2855 | 2835 | 116 |
| 445 | 20230727 | 111000 | 464379580 | 2850 | 2850 | 2850 | 2830 | 10033 |
| 446 | 20230727 | 110900 | 435869895 | 2850 | 2850 | 2850 | 2850 | 180 |
| 447 | 20230727 | 110800 | 435356895 | 2850 | 2850 | 2850 | 2850 | 130 |
| 448 | 20230727 | 110700 | 434986395 | 2860 | 2865 | 2870 | 2860 | 1728 |
| 449 | 20230727 | 110600 | 430027915 | 2860 | 2855 | 2870 | 2855 | 1115 |
| 450 | 20230727 | 110500 | 426841590 | 2870 | 2870 | 2870 | 2865 | 170 |
| 451 | 20230727 | 110400 | 426353695 | 2870 | 2870 | 2870 | 2865 | 260 |
| 452 | 20230727 | 110300 | 425607855 | 2865 | 2855 | 2865 | 2855 | 413 |
| 453 | 20230727 | 110200 | 424425120 | 2855 | 2855 | 2855 | 2855 | 20 |
| 454 | 20230727 | 110100 | 424368020 | 2870 | 2870 | 2870 | 2870 | 1128 |
| 455 | 20230727 | 110000 | 421130660 | 2855 | 2855 | 2855 | 2855 | 31 |
| 456 | 20230727 | 105900 | 421042155 | 2855 | 2865 | 2865 | 2855 | 41 |
| 457 | 20230727 | 105800 | 420925000 | 2855 | 2855 | 2855 | 2855 | 30 |
| 458 | 20230727 | 105700 | 420839350 | 2855 | 2855 | 2855 | 2855 | 30 |
| 459 | 20230727 | 105600 | 420753700 | 2855 | 2855 | 2855 | 2855 | 0 |
| 460 | 20230727 | 105500 | 420753700 | 2855 | 2850 | 2855 | 2850 | 496 |
| 461 | 20230727 | 105400 | 419338120 | 2870 | 2850 | 2870 | 2850 | 950 |
| 462 | 20230727 | 105300 | 416612935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 463 | 20230727 | 105200 | 416612935 | 2850 | 2850 | 2860 | 2850 | 33 |
| 464 | 20230727 | 105100 | 416518815 | 2860 | 2860 | 2860 | 2850 | 1029 |
| 465 | 20230727 | 105000 | 413576185 | 2850 | 2850 | 2850 | 2850 | 0 |
| 466 | 20230727 | 104900 | 413576185 | 2850 | 2850 | 2850 | 2850 | 774 |
| 467 | 20230727 | 104800 | 411370285 | 2845 | 2845 | 2845 | 2845 | 31 |
| 468 | 20230727 | 104700 | 411282090 | 2845 | 2845 | 2845 | 2845 | 114 |
| 469 | 20230727 | 104600 | 410957760 | 2845 | 2850 | 2850 | 2845 | 13 |
| 470 | 20230727 | 104500 | 410920725 | 2870 | 2870 | 2870 | 2870 | 0 |
| 471 | 20230727 | 104400 | 410920725 | 2870 | 2870 | 2870 | 2870 | 0 |
| 472 | 20230727 | 104300 | 410920725 | 2870 | 2850 | 2870 | 2840 | 2159 |
| 473 | 20230727 | 104200 | 404735305 | 2840 | 2840 | 2840 | 2840 | 30 |
| 474 | 20230727 | 104100 | 404650105 | 2840 | 2850 | 2850 | 2840 | 89 |
| 475 | 20230727 | 104000 | 404396955 | 2850 | 2850 | 2850 | 2850 | 31 |
| 476 | 20230727 | 103900 | 404308605 | 2850 | 2845 | 2850 | 2840 | 1704 |
| 477 | 20230727 | 103800 | 399463555 | 2845 | 2845 | 2850 | 2845 | 834 |
| 478 | 20230727 | 103700 | 397087900 | 2850 | 2850 | 2850 | 2850 | 474 |
| 479 | 20230727 | 103600 | 395737000 | 2850 | 2850 | 2850 | 2850 | 66 |
| 480 | 20230727 | 103500 | 395548900 | 2860 | 2860 | 2860 | 2860 | 431 |
| 481 | 20230727 | 103400 | 394316240 | 2860 | 2860 | 2860 | 2850 | 194 |
| 482 | 20230727 | 103300 | 393761810 | 2870 | 2860 | 2870 | 2860 | 101 |
| 483 | 20230727 | 103200 | 393472940 | 2860 | 2870 | 2870 | 2860 | 42 |
| 484 | 20230727 | 103100 | 393352770 | 2870 | 2870 | 2870 | 2870 | 1 |
| 485 | 20230727 | 103000 | 393349900 | 2860 | 2860 | 2865 | 2860 | 160 |
| 486 | 20230727 | 102900 | 392892065 | 2865 | 2865 | 2865 | 2865 | 0 |
| 487 | 20230727 | 102800 | 392892065 | 2865 | 2855 | 2865 | 2850 | 6490 |
| 488 | 20230727 | 102700 | 374318420 | 2855 | 2855 | 2855 | 2855 | 223 |
| 489 | 20230727 | 102600 | 373681755 | 2855 | 2865 | 2865 | 2855 | 102 |
| 490 | 20230727 | 102500 | 373390525 | 2865 | 2865 | 2865 | 2865 | 1 |
| 491 | 20230727 | 102400 | 373387660 | 2855 | 2865 | 2865 | 2855 | 61 |
| 492 | 20230727 | 102300 | 373213205 | 2865 | 2855 | 2865 | 2855 | 32 |
| 493 | 20230727 | 102200 | 373121835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 494 | 20230727 | 102100 | 373121835 | 2865 | 2855 | 2865 | 2855 | 1503 |
| 495 | 20230727 | 102000 | 368829530 | 2855 | 2855 | 2860 | 2855 | 684 |
| 496 | 20230727 | 101900 | 366874560 | 2850 | 2850 | 2850 | 2850 | 46 |
| 497 | 20230727 | 101800 | 366743460 | 2850 | 2850 | 2850 | 2850 | 31 |
| 498 | 20230727 | 101700 | 366655110 | 2850 | 2855 | 2855 | 2850 | 381 |
| 499 | 20230727 | 101600 | 365569010 | 2855 | 2850 | 2855 | 2850 | 32 |
| 500 | 20230727 | 101500 | 365477805 | 2855 | 2855 | 2855 | 2855 | 42 |
| 501 | 20230727 | 101400 | 365357895 | 2855 | 2855 | 2855 | 2845 | 395 |
| 502 | 20230727 | 101300 | 364230980 | 2855 | 2855 | 2855 | 2855 | 45 |
| 503 | 20230727 | 101200 | 364102505 | 2860 | 2855 | 2860 | 2855 | 15 |
| 504 | 20230727 | 101100 | 364059655 | 2855 | 2850 | 2855 | 2850 | 541 |
| 505 | 20230727 | 101000 | 362516100 | 2850 | 2840 | 2850 | 2840 | 639 |
| 506 | 20230727 | 100900 | 360695250 | 2850 | 2850 | 2850 | 2850 | 5 |
| 507 | 20230727 | 100800 | 360681000 | 2835 | 2850 | 2850 | 2835 | 856 |
| 508 | 20230727 | 100700 | 358250105 | 2830 | 2830 | 2830 | 2830 | 31 |
| 509 | 20230727 | 100600 | 358162375 | 2850 | 2835 | 2850 | 2830 | 6727 |
| 510 | 20230727 | 100500 | 339091230 | 2835 | 2835 | 2835 | 2835 | 100 |
| 511 | 20230727 | 100400 | 338807730 | 2835 | 2835 | 2835 | 2835 | 330 |
| 512 | 20230727 | 100300 | 337872180 | 2835 | 2850 | 2850 | 2835 | 133 |
| 513 | 20230727 | 100200 | 337495095 | 2830 | 2850 | 2850 | 2830 | 1508 |
| 514 | 20230727 | 100100 | 333220055 | 2835 | 2835 | 2835 | 2835 | 101 |
| 515 | 20230727 | 100000 | 332933720 | 2835 | 2835 | 2835 | 2835 | 31 |
| 516 | 20230727 | 095900 | 332845835 | 2850 | 2850 | 2850 | 2850 | 155 |
| 517 | 20230727 | 095800 | 332404085 | 2850 | 2835 | 2850 | 2835 | 216 |
| 518 | 20230727 | 095700 | 331791710 | 2835 | 2835 | 2835 | 2835 | 0 |
| 519 | 20230727 | 095600 | 331791710 | 2835 | 2845 | 2855 | 2835 | 601 |
| 520 | 20230727 | 095500 | 330081410 | 2845 | 2845 | 2845 | 2845 | 0 |
| 521 | 20230727 | 095400 | 330081410 | 2845 | 2835 | 2845 | 2835 | 1163 |
| 522 | 20230727 | 095300 | 326782675 | 2845 | 2840 | 2845 | 2835 | 441 |
| 523 | 20230727 | 095200 | 325531730 | 2835 | 2830 | 2835 | 2825 | 7195 |
| 524 | 20230727 | 095100 | 305170620 | 2830 | 2825 | 2830 | 2825 | 13199 |
| 525 | 20230727 | 095000 | 267817660 | 2830 | 2820 | 2830 | 2815 | 208 |
| 526 | 20230727 | 094900 | 267230235 | 2815 | 2815 | 2815 | 2815 | 2 |
| 527 | 20230727 | 094800 | 267224605 | 2815 | 2830 | 2840 | 2815 | 1493 |
| 528 | 20230727 | 094700 | 263013315 | 2830 | 2835 | 2840 | 2830 | 418 |
| 529 | 20230727 | 094600 | 261827825 | 2840 | 2835 | 2840 | 2830 | 562 |
| 530 | 20230727 | 094500 | 260234705 | 2835 | 2835 | 2835 | 2835 | 263 |
| 531 | 20230727 | 094400 | 259489100 | 2835 | 2835 | 2835 | 2835 | 97 |
| 532 | 20230727 | 094300 | 259214105 | 2845 | 2840 | 2845 | 2830 | 1657 |
| 533 | 20230727 | 094200 | 254511365 | 2835 | 2835 | 2835 | 2835 | 31 |
| 534 | 20230727 | 094100 | 254423480 | 2835 | 2835 | 2835 | 2835 | 6 |
| 535 | 20230727 | 094000 | 254406470 | 2830 | 2835 | 2840 | 2830 | 934 |
| 536 | 20230727 | 093900 | 251756755 | 2855 | 2835 | 2855 | 2835 | 44 |
| 537 | 20230727 | 093800 | 251631950 | 2840 | 2840 | 2840 | 2840 | 702 |
| 538 | 20230727 | 093700 | 249638270 | 2865 | 2870 | 2870 | 2845 | 365 |
| 539 | 20230727 | 093600 | 248597295 | 2870 | 2875 | 2875 | 2840 | 536 |
| 540 | 20230727 | 093500 | 247065275 | 2875 | 2875 | 2875 | 2840 | 3810 |
| 541 | 20230727 | 093400 | 236118430 | 2875 | 2840 | 2880 | 2825 | 7221 |
| 542 | 20230727 | 093300 | 215496410 | 2840 | 2840 | 2840 | 2840 | 1503 |
| 543 | 20230727 | 093200 | 211227890 | 2840 | 2840 | 2840 | 2840 | 1091 |
| 544 | 20230727 | 093100 | 208129450 | 2840 | 2840 | 2840 | 2840 | 4006 |
| 545 | 20230727 | 093000 | 196752410 | 2835 | 2825 | 2835 | 2825 | 2320 |
| 546 | 20230727 | 092900 | 190179820 | 2835 | 2845 | 2845 | 2835 | 914 |
| 547 | 20230727 | 092800 | 187581900 | 2845 | 2840 | 2845 | 2840 | 738 |
| 548 | 20230727 | 092700 | 185484130 | 2845 | 2840 | 2845 | 2840 | 2146 |
| 549 | 20230727 | 092600 | 179389440 | 2835 | 2830 | 2835 | 2830 | 4512 |
| 550 | 20230727 | 092500 | 166605470 | 2825 | 2825 | 2825 | 2825 | 498 |
| 551 | 20230727 | 092400 | 165198620 | 2825 | 2820 | 2830 | 2820 | 1186 |
| 552 | 20230727 | 092300 | 161849240 | 2820 | 2820 | 2820 | 2820 | 100 |
| 553 | 20230727 | 092200 | 161567240 | 2825 | 2805 | 2825 | 2805 | 19 |
| 554 | 20230727 | 092100 | 161513925 | 2825 | 2805 | 2825 | 2805 | 6 |
| 555 | 20230727 | 092000 | 161497075 | 2805 | 2835 | 2835 | 2805 | 1016 |
| 556 | 20230727 | 091900 | 158641610 | 2835 | 2820 | 2835 | 2820 | 8116 |
| 557 | 20230727 | 091800 | 135722540 | 2815 | 2820 | 2820 | 2805 | 1516 |
| 558 | 20230727 | 091700 | 131466490 | 2810 | 2805 | 2810 | 2805 | 10891 |
| 559 | 20230727 | 091600 | 100863025 | 2810 | 2820 | 2820 | 2810 | 674 |
| 560 | 20230727 | 091500 | 98963895 | 2815 | 2815 | 2820 | 2815 | 1345 |
| 561 | 20230727 | 091400 | 95173910 | 2810 | 2810 | 2815 | 2810 | 664 |
| 562 | 20230727 | 091300 | 93308040 | 2810 | 2805 | 2810 | 2805 | 822 |
| 563 | 20230727 | 091200 | 90999210 | 2805 | 2805 | 2805 | 2805 | 510 |
| 564 | 20230727 | 091100 | 89568660 | 2800 | 2795 | 2800 | 2790 | 3003 |
| 565 | 20230727 | 091000 | 81184130 | 2785 | 2805 | 2810 | 2765 | 7978 |
| 566 | 20230727 | 090900 | 58993120 | 2805 | 2795 | 2810 | 2795 | 43 |
| 567 | 20230727 | 090800 | 58872910 | 2800 | 2810 | 2820 | 2800 | 683 |
| 568 | 20230727 | 090700 | 56953395 | 2810 | 2815 | 2825 | 2810 | 3188 |
| 569 | 20230727 | 090600 | 47964370 | 2815 | 2815 | 2815 | 2815 | 333 |
| 570 | 20230727 | 090500 | 47026975 | 2815 | 2800 | 2820 | 2800 | 7709 |
| 571 | 20230727 | 090400 | 25381155 | 2790 | 2790 | 2795 | 2790 | 831 |
| 572 | 20230727 | 090300 | 23062360 | 2810 | 2800 | 2810 | 2800 | 1970 |
| 573 | 20230727 | 090200 | 17538720 | 2805 | 2810 | 2810 | 2805 | 9 |
| 574 | 20230727 | 090100 | 17513465 | 2815 | 2790 | 2815 | 2760 | 2541 |
| 575 | 20230727 | 090000 | 10472295 | 2790 | 2750 | 2790 | 2750 | 3187 |