29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 3897 |
| 3 | 20230727 | 185500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20230727 | 185400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20230727 | 185300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20230727 | 185200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20230727 | 185100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20230727 | 185000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20230727 | 184900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20230727 | 184800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20230727 | 184700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20230727 | 184600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20230727 | 184500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20230727 | 184400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20230727 | 184300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20230727 | 184200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20230727 | 184100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20230727 | 184000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20230727 | 183900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20230727 | 183800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20230727 | 183700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20230727 | 183600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20230727 | 183500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20230727 | 183400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20230727 | 183300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20230727 | 183200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20230727 | 183100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20230727 | 183000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20230727 | 182900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20230727 | 182800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20230727 | 182700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20230727 | 182600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 3897 |
| 33 | 20230727 | 182500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20230727 | 182400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20230727 | 182300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20230727 | 182200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20230727 | 182100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20230727 | 182000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20230727 | 181900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20230727 | 181800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20230727 | 181700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20230727 | 181600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20230727 | 181500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20230727 | 181400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20230727 | 181300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20230727 | 181200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20230727 | 181100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20230727 | 181000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20230727 | 180900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20230727 | 180800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20230727 | 180700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20230727 | 180600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20230727 | 180500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20230727 | 180400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20230727 | 180300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20230727 | 180200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20230727 | 180100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20230727 | 180000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20230727 | 175900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20230727 | 175800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20230727 | 175700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20230727 | 175600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 3897 |
| 63 | 20230727 | 175500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20230727 | 175400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20230727 | 175300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20230727 | 175200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20230727 | 175100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20230727 | 175000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20230727 | 174900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20230727 | 174800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20230727 | 174700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20230727 | 174600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20230727 | 174500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20230727 | 174400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20230727 | 174300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20230727 | 174200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20230727 | 174100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20230727 | 174000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20230727 | 173900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20230727 | 173800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20230727 | 173700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20230727 | 173600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20230727 | 173500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20230727 | 173400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20230727 | 173300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20230727 | 173200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20230727 | 173100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20230727 | 173000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20230727 | 172900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20230727 | 172800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20230727 | 172700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20230727 | 172600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 3897 |
| 93 | 20230727 | 172500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20230727 | 172400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20230727 | 172300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20230727 | 172200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20230727 | 172100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20230727 | 172000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20230727 | 171900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20230727 | 171800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20230727 | 171700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20230727 | 171600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20230727 | 171500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20230727 | 171400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20230727 | 171300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20230727 | 171200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20230727 | 171100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20230727 | 171000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20230727 | 170900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20230727 | 170800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20230727 | 170700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20230727 | 170600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20230727 | 170500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20230727 | 170400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20230727 | 170300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20230727 | 170200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20230727 | 170100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20230727 | 170000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20230727 | 165900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20230727 | 165800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20230727 | 165700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20230727 | 165600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 3897 |
| 123 | 20230727 | 165500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20230727 | 165400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20230727 | 165300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20230727 | 165200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20230727 | 165100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20230727 | 165000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20230727 | 164900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20230727 | 164800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20230727 | 164700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20230727 | 164600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20230727 | 164500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20230727 | 164400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20230727 | 164300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20230727 | 164200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20230727 | 164100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20230727 | 164000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20230727 | 163900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20230727 | 163800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20230727 | 163700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20230727 | 163600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20230727 | 163500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20230727 | 163400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20230727 | 163300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20230727 | 163200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20230727 | 163100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20230727 | 163000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20230727 | 162900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20230727 | 162800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20230727 | 162700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20230727 | 162600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 3897 |
| 153 | 20230727 | 162500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20230727 | 162400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20230727 | 162300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20230727 | 162200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20230727 | 162100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20230727 | 162000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20230727 | 161900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20230727 | 161800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20230727 | 161700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20230727 | 161600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20230727 | 161500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20230727 | 161400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20230727 | 161300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20230727 | 161200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20230727 | 161100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20230727 | 161000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20230727 | 160900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20230727 | 160800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20230727 | 160700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20230727 | 160600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20230727 | 160500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20230727 | 160400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20230727 | 160300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20230727 | 160200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20230727 | 160100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20230727 | 160000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20230727 | 155900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20230727 | 155800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20230727 | 155700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20230727 | 155600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 3897 |
| 183 | 20230727 | 155500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20230727 | 155400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20230727 | 155300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20230727 | 155200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20230727 | 155100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20230727 | 155000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20230727 | 154900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20230727 | 154800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20230727 | 154700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20230727 | 154600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20230727 | 154500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20230727 | 154400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20230727 | 154300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20230727 | 154200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20230727 | 154100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20230727 | 154000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20230727 | 153900 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20230727 | 153800 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20230727 | 153700 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20230727 | 153600 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20230727 | 153500 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20230727 | 153400 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20230727 | 153300 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20230727 | 153200 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20230727 | 153100 | 869606695 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20230727 | 153000 | 869606695 | 4720 | 4720 | 4720 | 4720 | 3897 |
| 209 | 20230727 | 152900 | 851212855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 210 | 20230727 | 152800 | 851212855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 211 | 20230727 | 152700 | 851212855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 212 | 20230727 | 152600 | 851212855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 213 | 20230727 | 152500 | 851212855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 214 | 20230727 | 152400 | 851212855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 215 | 20230727 | 152300 | 851212855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 216 | 20230727 | 152200 | 851212855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 217 | 20230727 | 152100 | 851212855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 218 | 20230727 | 152000 | 851212855 | 4725 | 4725 | 4725 | 4725 | 0 |
| 219 | 20230727 | 151900 | 851212855 | 4725 | 4715 | 4725 | 4715 | 25 |
| 220 | 20230727 | 151800 | 851094880 | 4715 | 4690 | 4715 | 4690 | 2826 |
| 221 | 20230727 | 151700 | 837819105 | 4685 | 4685 | 4685 | 4685 | 3 |
| 222 | 20230727 | 151600 | 837805050 | 4685 | 4690 | 4690 | 4685 | 32 |
| 223 | 20230727 | 151500 | 837655125 | 4685 | 4685 | 4685 | 4685 | 62 |
| 224 | 20230727 | 151400 | 837364655 | 4685 | 4680 | 4685 | 4680 | 329 |
| 225 | 20230727 | 151300 | 835823335 | 4685 | 4695 | 4695 | 4685 | 185 |
| 226 | 20230727 | 151200 | 834956280 | 4695 | 4685 | 4695 | 4685 | 72 |
| 227 | 20230727 | 151100 | 834618735 | 4680 | 4660 | 4680 | 4660 | 1828 |
| 228 | 20230727 | 151000 | 826083800 | 4660 | 4655 | 4660 | 4655 | 257 |
| 229 | 20230727 | 150900 | 824886245 | 4660 | 4655 | 4660 | 4655 | 116 |
| 230 | 20230727 | 150800 | 824346260 | 4660 | 4660 | 4660 | 4655 | 244 |
| 231 | 20230727 | 150700 | 823209440 | 4660 | 4660 | 4660 | 4660 | 552 |
| 232 | 20230727 | 150600 | 820637120 | 4660 | 4660 | 4660 | 4660 | 110 |
| 233 | 20230727 | 150500 | 820124520 | 4675 | 4655 | 4675 | 4655 | 61 |
| 234 | 20230727 | 150400 | 819840545 | 4655 | 4655 | 4655 | 4655 | 710 |
| 235 | 20230727 | 150300 | 816535495 | 4680 | 4650 | 4680 | 4650 | 28 |
| 236 | 20230727 | 150200 | 816405085 | 4645 | 4650 | 4675 | 4645 | 635 |
| 237 | 20230727 | 150100 | 813449540 | 4645 | 4650 | 4650 | 4645 | 8 |
| 238 | 20230727 | 150000 | 813412365 | 4650 | 4655 | 4655 | 4650 | 205 |
| 239 | 20230727 | 145900 | 812458110 | 4640 | 4670 | 4685 | 4640 | 1009 |
| 240 | 20230727 | 145800 | 807761445 | 4670 | 4670 | 4670 | 4670 | 20 |
| 241 | 20230727 | 145700 | 807668045 | 4670 | 4670 | 4670 | 4670 | 0 |
| 242 | 20230727 | 145600 | 807668045 | 4670 | 4670 | 4670 | 4670 | 76 |
| 243 | 20230727 | 145500 | 807313125 | 4670 | 4670 | 4670 | 4670 | 0 |
| 244 | 20230727 | 145400 | 807313125 | 4670 | 4670 | 4670 | 4670 | 215 |
| 245 | 20230727 | 145300 | 806309075 | 4670 | 4670 | 4670 | 4670 | 719 |
| 246 | 20230727 | 145200 | 802951345 | 4670 | 4655 | 4670 | 4655 | 112 |
| 247 | 20230727 | 145100 | 802429970 | 4655 | 4665 | 4665 | 4580 | 1701 |
| 248 | 20230727 | 145000 | 794544645 | 4670 | 4690 | 4690 | 4670 | 1282 |
| 249 | 20230727 | 144900 | 788545495 | 4690 | 4680 | 4690 | 4680 | 51 |
| 250 | 20230727 | 144800 | 788306705 | 4670 | 4670 | 4670 | 4670 | 2263 |
| 251 | 20230727 | 144700 | 777738495 | 4670 | 4670 | 4670 | 4670 | 0 |
| 252 | 20230727 | 144600 | 777738495 | 4670 | 4670 | 4670 | 4670 | 58 |
| 253 | 20230727 | 144500 | 777467635 | 4670 | 4680 | 4680 | 4670 | 670 |
| 254 | 20230727 | 144400 | 774337265 | 4690 | 4690 | 4690 | 4690 | 12 |
| 255 | 20230727 | 144300 | 774280985 | 4680 | 4690 | 4690 | 4680 | 43 |
| 256 | 20230727 | 144200 | 774079565 | 4690 | 4690 | 4690 | 4685 | 1564 |
| 257 | 20230727 | 144100 | 766749350 | 4700 | 4700 | 4700 | 4700 | 66 |
| 258 | 20230727 | 144000 | 766439150 | 4700 | 4700 | 4700 | 4700 | 3 |
| 259 | 20230727 | 143900 | 766425050 | 4700 | 4690 | 4700 | 4690 | 10 |
| 260 | 20230727 | 143800 | 766378100 | 4690 | 4690 | 4690 | 4690 | 0 |
| 261 | 20230727 | 143700 | 766378100 | 4690 | 4700 | 4700 | 4690 | 575 |
| 262 | 20230727 | 143600 | 763679485 | 4700 | 4700 | 4705 | 4700 | 1302 |
| 263 | 20230727 | 143500 | 757558540 | 4700 | 4700 | 4700 | 4700 | 13 |
| 264 | 20230727 | 143400 | 757497440 | 4700 | 4695 | 4700 | 4690 | 299 |
| 265 | 20230727 | 143300 | 756093245 | 4695 | 4695 | 4695 | 4695 | 37 |
| 266 | 20230727 | 143200 | 755919530 | 4690 | 4705 | 4705 | 4690 | 999 |
| 267 | 20230727 | 143100 | 751233455 | 4710 | 4710 | 4710 | 4710 | 4 |
| 268 | 20230727 | 143000 | 751214615 | 4710 | 4710 | 4710 | 4710 | 0 |
| 269 | 20230727 | 142900 | 751214615 | 4710 | 4710 | 4710 | 4705 | 185 |
| 270 | 20230727 | 142800 | 750343865 | 4710 | 4710 | 4710 | 4710 | 20 |
| 271 | 20230727 | 142700 | 750249665 | 4710 | 4710 | 4710 | 4710 | 6 |
| 272 | 20230727 | 142600 | 750221405 | 4705 | 4710 | 4710 | 4705 | 365 |
| 273 | 20230727 | 142500 | 748503070 | 4735 | 4735 | 4735 | 4735 | 5 |
| 274 | 20230727 | 142400 | 748479395 | 4720 | 4710 | 4720 | 4710 | 936 |
| 275 | 20230727 | 142300 | 744065730 | 4710 | 4705 | 4735 | 4705 | 1699 |
| 276 | 20230727 | 142200 | 736065620 | 4750 | 4745 | 4755 | 4540 | 15978 |
| 277 | 20230727 | 142100 | 661516855 | 4745 | 4745 | 4755 | 4745 | 151 |
| 278 | 20230727 | 142000 | 660800260 | 4755 | 4755 | 4755 | 4750 | 253 |
| 279 | 20230727 | 141900 | 659598415 | 4760 | 4760 | 4760 | 4760 | 2 |
| 280 | 20230727 | 141800 | 659588895 | 4760 | 4770 | 4770 | 4760 | 826 |
| 281 | 20230727 | 141700 | 655653775 | 4770 | 4795 | 4795 | 4770 | 11 |
| 282 | 20230727 | 141600 | 655601105 | 4765 | 4765 | 4790 | 4765 | 103 |
| 283 | 20230727 | 141500 | 655110285 | 4765 | 4775 | 4775 | 4760 | 2206 |
| 284 | 20230727 | 141400 | 644598490 | 4800 | 4795 | 4810 | 4770 | 144 |
| 285 | 20230727 | 141300 | 643907760 | 4795 | 4795 | 4795 | 4795 | 3 |
| 286 | 20230727 | 141200 | 643893375 | 4795 | 4795 | 4795 | 4770 | 600 |
| 287 | 20230727 | 141100 | 641030500 | 4765 | 4795 | 4795 | 4765 | 482 |
| 288 | 20230727 | 141000 | 638729930 | 4795 | 4815 | 4815 | 4795 | 169 |
| 289 | 20230727 | 140900 | 637919145 | 4820 | 4805 | 4820 | 4770 | 3137 |
| 290 | 20230727 | 140800 | 622875740 | 4810 | 4825 | 4825 | 4760 | 5184 |
| 291 | 20230727 | 140700 | 598024300 | 4825 | 4870 | 4925 | 4810 | 10130 |
| 292 | 20230727 | 140600 | 548857010 | 4840 | 4790 | 4865 | 4790 | 6950 |
| 293 | 20230727 | 140500 | 515361625 | 4770 | 4775 | 4800 | 4770 | 3148 |
| 294 | 20230727 | 140400 | 500265755 | 4765 | 4765 | 4765 | 4765 | 3 |
| 295 | 20230727 | 140300 | 500251460 | 4765 | 4765 | 4765 | 4765 | 0 |
| 296 | 20230727 | 140200 | 500251460 | 4765 | 4765 | 4765 | 4765 | 6 |
| 297 | 20230727 | 140100 | 500222870 | 4765 | 4765 | 4765 | 4765 | 0 |
| 298 | 20230727 | 140000 | 500222870 | 4765 | 4755 | 4765 | 4755 | 3642 |
| 299 | 20230727 | 135900 | 482879830 | 4755 | 4750 | 4755 | 4750 | 1414 |
| 300 | 20230727 | 135800 | 476161960 | 4740 | 4740 | 4740 | 4740 | 0 |
| 301 | 20230727 | 135700 | 476161960 | 4740 | 4750 | 4750 | 4740 | 238 |
| 302 | 20230727 | 135600 | 475033640 | 4750 | 4745 | 4750 | 4745 | 51 |
| 303 | 20230727 | 135500 | 474791595 | 4745 | 4745 | 4745 | 4745 | 0 |
| 304 | 20230727 | 135400 | 474791595 | 4745 | 4745 | 4745 | 4745 | 381 |
| 305 | 20230727 | 135300 | 472983750 | 4750 | 4750 | 4750 | 4750 | 39 |
| 306 | 20230727 | 135200 | 472798500 | 4750 | 4750 | 4750 | 4750 | 0 |
| 307 | 20230727 | 135100 | 472798500 | 4750 | 4750 | 4750 | 4750 | 210 |
| 308 | 20230727 | 135000 | 471801000 | 4750 | 4750 | 4750 | 4750 | 0 |
| 309 | 20230727 | 134900 | 471801000 | 4750 | 4750 | 4750 | 4750 | 0 |
| 310 | 20230727 | 134800 | 471801000 | 4750 | 4750 | 4750 | 4750 | 0 |
| 311 | 20230727 | 134700 | 471801000 | 4750 | 4750 | 4750 | 4750 | 1 |
| 312 | 20230727 | 134600 | 471796250 | 4720 | 4745 | 4745 | 4720 | 445 |
| 313 | 20230727 | 134500 | 469684750 | 4745 | 4745 | 4745 | 4745 | 220 |
| 314 | 20230727 | 134400 | 468640850 | 4745 | 4745 | 4745 | 4745 | 1 |
| 315 | 20230727 | 134300 | 468636105 | 4720 | 4720 | 4720 | 4720 | 0 |
| 316 | 20230727 | 134200 | 468636105 | 4720 | 4740 | 4740 | 4720 | 184 |
| 317 | 20230727 | 134100 | 467767345 | 4745 | 4745 | 4745 | 4745 | 18 |
| 318 | 20230727 | 134000 | 467681935 | 4745 | 4745 | 4745 | 4745 | 116 |
| 319 | 20230727 | 133900 | 467131515 | 4745 | 4745 | 4745 | 4745 | 0 |
| 320 | 20230727 | 133800 | 467131515 | 4745 | 4725 | 4745 | 4725 | 9 |
| 321 | 20230727 | 133700 | 467088830 | 4715 | 4715 | 4715 | 4715 | 1 |
| 322 | 20230727 | 133600 | 467084115 | 4725 | 4725 | 4725 | 4725 | 0 |
| 323 | 20230727 | 133500 | 467084115 | 4725 | 4725 | 4725 | 4725 | 1001 |
| 324 | 20230727 | 133400 | 462354390 | 4745 | 4745 | 4745 | 4745 | 0 |
| 325 | 20230727 | 133300 | 462354390 | 4745 | 4745 | 4745 | 4745 | 0 |
| 326 | 20230727 | 133200 | 462354390 | 4745 | 4745 | 4745 | 4745 | 10 |
| 327 | 20230727 | 133100 | 462306940 | 4715 | 4715 | 4715 | 4715 | 810 |
| 328 | 20230727 | 133000 | 458487790 | 4715 | 4715 | 4715 | 4715 | 22 |
| 329 | 20230727 | 132900 | 458384060 | 4705 | 4745 | 4745 | 4705 | 670 |
| 330 | 20230727 | 132800 | 455222740 | 4745 | 4745 | 4745 | 4745 | 0 |
| 331 | 20230727 | 132700 | 455222740 | 4745 | 4745 | 4745 | 4745 | 0 |
| 332 | 20230727 | 132600 | 455222740 | 4745 | 4745 | 4745 | 4745 | 0 |
| 333 | 20230727 | 132500 | 455222740 | 4745 | 4745 | 4745 | 4745 | 2 |
| 334 | 20230727 | 132400 | 455213250 | 4745 | 4745 | 4745 | 4745 | 17 |
| 335 | 20230727 | 132300 | 455132585 | 4745 | 4745 | 4745 | 4745 | 10 |
| 336 | 20230727 | 132200 | 455085135 | 4745 | 4745 | 4745 | 4745 | 18 |
| 337 | 20230727 | 132100 | 454999725 | 4745 | 4745 | 4745 | 4745 | 0 |
| 338 | 20230727 | 132000 | 454999725 | 4745 | 4745 | 4745 | 4745 | 30 |
| 339 | 20230727 | 131900 | 454857375 | 4720 | 4730 | 4730 | 4720 | 411 |
| 340 | 20230727 | 131800 | 452916185 | 4730 | 4730 | 4730 | 4730 | 326 |
| 341 | 20230727 | 131700 | 451374205 | 4730 | 4730 | 4730 | 4730 | 1 |
| 342 | 20230727 | 131600 | 451369475 | 4730 | 4730 | 4730 | 4730 | 100 |
| 343 | 20230727 | 131500 | 450896475 | 4745 | 4745 | 4745 | 4745 | 1 |
| 344 | 20230727 | 131400 | 450891730 | 4745 | 4730 | 4745 | 4730 | 55 |
| 345 | 20230727 | 131300 | 450631505 | 4730 | 4730 | 4730 | 4730 | 176 |
| 346 | 20230727 | 131200 | 449799025 | 4730 | 4730 | 4730 | 4730 | 169 |
| 347 | 20230727 | 131100 | 448999655 | 4740 | 4740 | 4740 | 4740 | 14 |
| 348 | 20230727 | 131000 | 448933295 | 4740 | 4740 | 4740 | 4740 | 0 |
| 349 | 20230727 | 130900 | 448933295 | 4740 | 4745 | 4745 | 4740 | 228 |
| 350 | 20230727 | 130800 | 447852545 | 4745 | 4745 | 4745 | 4745 | 4 |
| 351 | 20230727 | 130700 | 447833565 | 4745 | 4745 | 4745 | 4745 | 0 |
| 352 | 20230727 | 130600 | 447833565 | 4745 | 4760 | 4760 | 4745 | 38 |
| 353 | 20230727 | 130500 | 447653240 | 4745 | 4750 | 4750 | 4745 | 152 |
| 354 | 20230727 | 130400 | 446931935 | 4765 | 4750 | 4765 | 4750 | 765 |
| 355 | 20230727 | 130300 | 443298170 | 4765 | 4755 | 4765 | 4755 | 137 |
| 356 | 20230727 | 130200 | 442646725 | 4755 | 4755 | 4755 | 4755 | 0 |
| 357 | 20230727 | 130100 | 442646725 | 4755 | 4755 | 4755 | 4755 | 914 |
| 358 | 20230727 | 130000 | 438300655 | 4755 | 4755 | 4755 | 4755 | 100 |
| 359 | 20230727 | 125900 | 437825155 | 4755 | 4740 | 4755 | 4740 | 7 |
| 360 | 20230727 | 125800 | 437791960 | 4745 | 4745 | 4745 | 4745 | 0 |
| 361 | 20230727 | 125700 | 437791960 | 4745 | 4745 | 4745 | 4745 | 0 |
| 362 | 20230727 | 125600 | 437791960 | 4745 | 4745 | 4745 | 4745 | 55 |
| 363 | 20230727 | 125500 | 437530985 | 4745 | 4745 | 4745 | 4745 | 0 |
| 364 | 20230727 | 125400 | 437530985 | 4745 | 4750 | 4750 | 4745 | 788 |
| 365 | 20230727 | 125300 | 433790485 | 4745 | 4745 | 4745 | 4745 | 0 |
| 366 | 20230727 | 125200 | 433790485 | 4745 | 4745 | 4745 | 4745 | 105 |
| 367 | 20230727 | 125100 | 433292260 | 4745 | 4740 | 4745 | 4740 | 90 |
| 368 | 20230727 | 125000 | 432865545 | 4730 | 4730 | 4730 | 4730 | 20 |
| 369 | 20230727 | 124900 | 432770945 | 4730 | 4735 | 4735 | 4730 | 102 |
| 370 | 20230727 | 124800 | 432288475 | 4735 | 4735 | 4735 | 4735 | 0 |
| 371 | 20230727 | 124700 | 432288475 | 4735 | 4735 | 4735 | 4735 | 9 |
| 372 | 20230727 | 124600 | 432245860 | 4740 | 4730 | 4740 | 4730 | 2 |
| 373 | 20230727 | 124500 | 432236390 | 4735 | 4735 | 4735 | 4735 | 0 |
| 374 | 20230727 | 124400 | 432236390 | 4735 | 4735 | 4735 | 4735 | 288 |
| 375 | 20230727 | 124300 | 430872710 | 4735 | 4735 | 4735 | 4735 | 93 |
| 376 | 20230727 | 124200 | 430432355 | 4735 | 4735 | 4735 | 4735 | 0 |
| 377 | 20230727 | 124100 | 430432355 | 4735 | 4735 | 4735 | 4735 | 93 |
| 378 | 20230727 | 124000 | 429992000 | 4750 | 4750 | 4750 | 4750 | 0 |
| 379 | 20230727 | 123900 | 429992000 | 4750 | 4750 | 4750 | 4750 | 25 |
| 380 | 20230727 | 123800 | 429873250 | 4750 | 4750 | 4750 | 4750 | 0 |
| 381 | 20230727 | 123700 | 429873250 | 4750 | 4750 | 4750 | 4750 | 0 |
| 382 | 20230727 | 123600 | 429873250 | 4750 | 4750 | 4750 | 4750 | 4 |
| 383 | 20230727 | 123500 | 429854250 | 4750 | 4715 | 4750 | 4715 | 640 |
| 384 | 20230727 | 123400 | 426819250 | 4710 | 4710 | 4710 | 4710 | 114 |
| 385 | 20230727 | 123300 | 426282310 | 4705 | 4705 | 4705 | 4705 | 0 |
| 386 | 20230727 | 123200 | 426282310 | 4705 | 4705 | 4705 | 4705 | 0 |
| 387 | 20230727 | 123100 | 426282310 | 4705 | 4695 | 4705 | 4695 | 2564 |
| 388 | 20230727 | 123000 | 414219690 | 4695 | 4695 | 4695 | 4695 | 476 |
| 389 | 20230727 | 122900 | 411984870 | 4690 | 4690 | 4690 | 4690 | 181 |
| 390 | 20230727 | 122800 | 411135980 | 4695 | 4695 | 4695 | 4695 | 20 |
| 391 | 20230727 | 122700 | 411042080 | 4695 | 4695 | 4695 | 4695 | 144 |
| 392 | 20230727 | 122600 | 410366000 | 4695 | 4705 | 4705 | 4695 | 12 |
| 393 | 20230727 | 122500 | 410309550 | 4705 | 4695 | 4705 | 4695 | 203 |
| 394 | 20230727 | 122400 | 409356455 | 4700 | 4700 | 4700 | 4700 | 0 |
| 395 | 20230727 | 122300 | 409356455 | 4700 | 4700 | 4700 | 4700 | 32 |
| 396 | 20230727 | 122200 | 409206055 | 4700 | 4700 | 4700 | 4700 | 132 |
| 397 | 20230727 | 122100 | 408585655 | 4695 | 4695 | 4695 | 4695 | 1289 |
| 398 | 20230727 | 122000 | 402533800 | 4695 | 4690 | 4695 | 4680 | 368 |
| 399 | 20230727 | 121900 | 400810740 | 4700 | 4690 | 4700 | 4685 | 1089 |
| 400 | 20230727 | 121800 | 395708710 | 4685 | 4700 | 4700 | 4685 | 1569 |
| 401 | 20230727 | 121700 | 388351300 | 4695 | 4700 | 4700 | 4695 | 1242 |
| 402 | 20230727 | 121600 | 382518070 | 4705 | 4715 | 4715 | 4705 | 1034 |
| 403 | 20230727 | 121500 | 377651895 | 4715 | 4715 | 4715 | 4715 | 1 |
| 404 | 20230727 | 121400 | 377647180 | 4710 | 4715 | 4715 | 4710 | 32 |
| 405 | 20230727 | 121300 | 377496345 | 4715 | 4720 | 4735 | 4715 | 396 |
| 406 | 20230727 | 121200 | 375628905 | 4745 | 4725 | 4745 | 4725 | 423 |
| 407 | 20230727 | 121100 | 373630210 | 4730 | 4735 | 4735 | 4730 | 948 |
| 408 | 20230727 | 121000 | 369142200 | 4735 | 4740 | 4740 | 4735 | 20 |
| 409 | 20230727 | 120900 | 369047495 | 4735 | 4735 | 4735 | 4735 | 135 |
| 410 | 20230727 | 120800 | 368408270 | 4735 | 4735 | 4735 | 4735 | 11 |
| 411 | 20230727 | 120700 | 368356185 | 4740 | 4745 | 4745 | 4740 | 1529 |
| 412 | 20230727 | 120600 | 361105825 | 4745 | 4745 | 4745 | 4745 | 0 |
| 413 | 20230727 | 120500 | 361105825 | 4745 | 4745 | 4745 | 4745 | 1 |
| 414 | 20230727 | 120400 | 361101080 | 4760 | 4745 | 4760 | 4745 | 856 |
| 415 | 20230727 | 120300 | 357038400 | 4745 | 4745 | 4745 | 4745 | 268 |
| 416 | 20230727 | 120200 | 355766740 | 4750 | 4750 | 4765 | 4750 | 104 |
| 417 | 20230727 | 120100 | 355271780 | 4745 | 4745 | 4745 | 4745 | 0 |
| 418 | 20230727 | 120000 | 355271780 | 4745 | 4745 | 4745 | 4745 | 0 |
| 419 | 20230727 | 115900 | 355271780 | 4745 | 4745 | 4745 | 4745 | 1 |
| 420 | 20230727 | 115800 | 355267035 | 4745 | 4745 | 4745 | 4745 | 265 |
| 421 | 20230727 | 115700 | 354009610 | 4745 | 4745 | 4745 | 4745 | 25 |
| 422 | 20230727 | 115600 | 353890985 | 4745 | 4745 | 4745 | 4745 | 300 |
| 423 | 20230727 | 115500 | 352467485 | 4745 | 4745 | 4745 | 4745 | 50 |
| 424 | 20230727 | 115400 | 352230235 | 4750 | 4750 | 4750 | 4750 | 823 |
| 425 | 20230727 | 115300 | 348320985 | 4750 | 4750 | 4750 | 4750 | 117 |
| 426 | 20230727 | 115200 | 347765235 | 4750 | 4750 | 4750 | 4750 | 0 |
| 427 | 20230727 | 115100 | 347765235 | 4750 | 4750 | 4750 | 4750 | 0 |
| 428 | 20230727 | 115000 | 347765235 | 4750 | 4750 | 4750 | 4750 | 127 |
| 429 | 20230727 | 114900 | 347161985 | 4745 | 4745 | 4745 | 4745 | 0 |
| 430 | 20230727 | 114800 | 347161985 | 4745 | 4745 | 4745 | 4745 | 0 |
| 431 | 20230727 | 114700 | 347161985 | 4745 | 4745 | 4745 | 4745 | 0 |
| 432 | 20230727 | 114600 | 347161985 | 4745 | 4745 | 4745 | 4745 | 0 |
| 433 | 20230727 | 114500 | 347161985 | 4745 | 4760 | 4765 | 4745 | 631 |
| 434 | 20230727 | 114400 | 344157335 | 4740 | 4740 | 4740 | 4740 | 0 |
| 435 | 20230727 | 114300 | 344157335 | 4740 | 4750 | 4750 | 4740 | 519 |
| 436 | 20230727 | 114200 | 341694795 | 4760 | 4760 | 4760 | 4760 | 17 |
| 437 | 20230727 | 114100 | 341613875 | 4750 | 4750 | 4750 | 4750 | 0 |
| 438 | 20230727 | 114000 | 341613875 | 4750 | 4750 | 4750 | 4750 | 0 |
| 439 | 20230727 | 113900 | 341613875 | 4750 | 4750 | 4750 | 4750 | 0 |
| 440 | 20230727 | 113800 | 341613875 | 4750 | 4750 | 4750 | 4750 | 729 |
| 441 | 20230727 | 113700 | 338151125 | 4750 | 4750 | 4750 | 4750 | 5 |
| 442 | 20230727 | 113600 | 338127375 | 4765 | 4765 | 4765 | 4765 | 0 |
| 443 | 20230727 | 113500 | 338127375 | 4765 | 4760 | 4765 | 4760 | 334 |
| 444 | 20230727 | 113400 | 336535875 | 4765 | 4760 | 4765 | 4760 | 21 |
| 445 | 20230727 | 113300 | 336435815 | 4765 | 4765 | 4765 | 4765 | 50 |
| 446 | 20230727 | 113200 | 336197565 | 4760 | 4760 | 4760 | 4760 | 1 |
| 447 | 20230727 | 113100 | 336192805 | 4765 | 4765 | 4765 | 4765 | 0 |
| 448 | 20230727 | 113000 | 336192805 | 4765 | 4765 | 4765 | 4765 | 1 |
| 449 | 20230727 | 112900 | 336188040 | 4735 | 4735 | 4735 | 4735 | 0 |
| 450 | 20230727 | 112800 | 336188040 | 4735 | 4735 | 4735 | 4735 | 0 |
| 451 | 20230727 | 112700 | 336188040 | 4735 | 4735 | 4735 | 4735 | 161 |
| 452 | 20230727 | 112600 | 335425705 | 4735 | 4735 | 4735 | 4735 | 0 |
| 453 | 20230727 | 112500 | 335425705 | 4735 | 4735 | 4735 | 4735 | 307 |
| 454 | 20230727 | 112400 | 333972060 | 4740 | 4770 | 4770 | 4740 | 960 |
| 455 | 20230727 | 112300 | 329418660 | 4775 | 4775 | 4775 | 4775 | 0 |
| 456 | 20230727 | 112200 | 329418660 | 4775 | 4755 | 4775 | 4755 | 8 |
| 457 | 20230727 | 112100 | 329380510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 458 | 20230727 | 112000 | 329380510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 459 | 20230727 | 111900 | 329380510 | 4750 | 4750 | 4750 | 4750 | 50 |
| 460 | 20230727 | 111800 | 329143010 | 4750 | 4750 | 4750 | 4750 | 200 |
| 461 | 20230727 | 111700 | 328193010 | 4750 | 4740 | 4750 | 4720 | 1083 |
| 462 | 20230727 | 111600 | 323072325 | 4745 | 4745 | 4745 | 4745 | 200 |
| 463 | 20230727 | 111500 | 322123325 | 4750 | 4760 | 4760 | 4750 | 402 |
| 464 | 20230727 | 111400 | 320212850 | 4760 | 4760 | 4760 | 4760 | 343 |
| 465 | 20230727 | 111300 | 318580170 | 4775 | 4760 | 4775 | 4760 | 102 |
| 466 | 20230727 | 111200 | 318094620 | 4775 | 4775 | 4775 | 4775 | 0 |
| 467 | 20230727 | 111100 | 318094620 | 4775 | 4760 | 4775 | 4760 | 92 |
| 468 | 20230727 | 111000 | 317656685 | 4770 | 4770 | 4770 | 4770 | 0 |
| 469 | 20230727 | 110900 | 317656685 | 4770 | 4770 | 4770 | 4770 | 5 |
| 470 | 20230727 | 110800 | 317632835 | 4770 | 4770 | 4770 | 4770 | 124 |
| 471 | 20230727 | 110700 | 317041355 | 4780 | 4780 | 4780 | 4780 | 0 |
| 472 | 20230727 | 110600 | 317041355 | 4780 | 4795 | 4795 | 4780 | 1242 |
| 473 | 20230727 | 110500 | 311101595 | 4795 | 4785 | 4795 | 4785 | 106 |
| 474 | 20230727 | 110400 | 310593410 | 4795 | 4780 | 4795 | 4780 | 130 |
| 475 | 20230727 | 110300 | 309970580 | 4795 | 4790 | 4795 | 4790 | 390 |
| 476 | 20230727 | 110200 | 308102260 | 4780 | 4780 | 4780 | 4780 | 0 |
| 477 | 20230727 | 110100 | 308102260 | 4780 | 4770 | 4780 | 4770 | 453 |
| 478 | 20230727 | 110000 | 305939280 | 4765 | 4770 | 4770 | 4765 | 4662 |
| 479 | 20230727 | 105900 | 283718335 | 4770 | 4770 | 4770 | 4770 | 1 |
| 480 | 20230727 | 105800 | 283713565 | 4765 | 4765 | 4765 | 4765 | 0 |
| 481 | 20230727 | 105700 | 283713565 | 4765 | 4765 | 4765 | 4765 | 0 |
| 482 | 20230727 | 105600 | 283713565 | 4765 | 4770 | 4770 | 4765 | 28 |
| 483 | 20230727 | 105500 | 283580045 | 4765 | 4765 | 4765 | 4765 | 224 |
| 484 | 20230727 | 105400 | 282512685 | 4770 | 4770 | 4770 | 4770 | 0 |
| 485 | 20230727 | 105300 | 282512685 | 4770 | 4775 | 4775 | 4770 | 464 |
| 486 | 20230727 | 105200 | 280298060 | 4780 | 4780 | 4780 | 4780 | 300 |
| 487 | 20230727 | 105100 | 278864060 | 4780 | 4780 | 4780 | 4780 | 0 |
| 488 | 20230727 | 105000 | 278864060 | 4780 | 4780 | 4780 | 4775 | 265 |
| 489 | 20230727 | 104900 | 277598110 | 4780 | 4780 | 4780 | 4775 | 744 |
| 490 | 20230727 | 104800 | 274042005 | 4770 | 4770 | 4770 | 4770 | 0 |
| 491 | 20230727 | 104700 | 274042005 | 4770 | 4785 | 4785 | 4770 | 22 |
| 492 | 20230727 | 104600 | 273937050 | 4770 | 4770 | 4770 | 4770 | 21 |
| 493 | 20230727 | 104500 | 273836880 | 4770 | 4770 | 4770 | 4770 | 58 |
| 494 | 20230727 | 104400 | 273560220 | 4765 | 4765 | 4765 | 4765 | 10 |
| 495 | 20230727 | 104300 | 273512570 | 4770 | 4785 | 4785 | 4770 | 115 |
| 496 | 20230727 | 104200 | 272963240 | 4780 | 4775 | 4780 | 4775 | 150 |
| 497 | 20230727 | 104100 | 272246940 | 4770 | 4770 | 4775 | 4770 | 14 |
| 498 | 20230727 | 104000 | 272180150 | 4765 | 4765 | 4765 | 4765 | 8 |
| 499 | 20230727 | 103900 | 272142030 | 4755 | 4750 | 4755 | 4750 | 148 |
| 500 | 20230727 | 103800 | 271438295 | 4745 | 4745 | 4745 | 4745 | 0 |
| 501 | 20230727 | 103700 | 271438295 | 4745 | 4745 | 4745 | 4745 | 1 |
| 502 | 20230727 | 103600 | 271433550 | 4765 | 4770 | 4770 | 4765 | 118 |
| 503 | 20230727 | 103500 | 270870760 | 4770 | 4745 | 4770 | 4745 | 499 |
| 504 | 20230727 | 103400 | 268493300 | 4725 | 4725 | 4725 | 4725 | 1 |
| 505 | 20230727 | 103300 | 268488575 | 4725 | 4725 | 4725 | 4725 | 160 |
| 506 | 20230727 | 103200 | 267732575 | 4735 | 4735 | 4735 | 4735 | 0 |
| 507 | 20230727 | 103100 | 267732575 | 4735 | 4740 | 4740 | 4735 | 210 |
| 508 | 20230727 | 103000 | 266738175 | 4735 | 4730 | 4735 | 4730 | 820 |
| 509 | 20230727 | 102900 | 262859240 | 4730 | 4730 | 4730 | 4730 | 130 |
| 510 | 20230727 | 102800 | 262244340 | 4735 | 4735 | 4735 | 4735 | 373 |
| 511 | 20230727 | 102700 | 260478185 | 4735 | 4735 | 4735 | 4735 | 130 |
| 512 | 20230727 | 102600 | 259862635 | 4730 | 4730 | 4730 | 4730 | 0 |
| 513 | 20230727 | 102500 | 259862635 | 4730 | 4730 | 4730 | 4730 | 0 |
| 514 | 20230727 | 102400 | 259862635 | 4730 | 4725 | 4730 | 4725 | 55 |
| 515 | 20230727 | 102300 | 259602535 | 4730 | 4730 | 4730 | 4730 | 5 |
| 516 | 20230727 | 102200 | 259578885 | 4725 | 4725 | 4725 | 4725 | 100 |
| 517 | 20230727 | 102100 | 259106385 | 4725 | 4710 | 4725 | 4710 | 4 |
| 518 | 20230727 | 102000 | 259087515 | 4725 | 4725 | 4725 | 4725 | 0 |
| 519 | 20230727 | 101900 | 259087515 | 4725 | 4725 | 4725 | 4725 | 0 |
| 520 | 20230727 | 101800 | 259087515 | 4725 | 4710 | 4725 | 4710 | 678 |
| 521 | 20230727 | 101700 | 255886650 | 4700 | 4700 | 4700 | 4700 | 7 |
| 522 | 20230727 | 101600 | 255853750 | 4690 | 4690 | 4690 | 4690 | 88 |
| 523 | 20230727 | 101500 | 255441030 | 4715 | 4690 | 4715 | 4690 | 261 |
| 524 | 20230727 | 101400 | 254210565 | 4690 | 4695 | 4720 | 4655 | 3160 |
| 525 | 20230727 | 101300 | 239465110 | 4695 | 4725 | 4725 | 4695 | 690 |
| 526 | 20230727 | 101200 | 236218485 | 4730 | 4705 | 4730 | 4705 | 402 |
| 527 | 20230727 | 101100 | 234324540 | 4705 | 4695 | 4705 | 4690 | 225 |
| 528 | 20230727 | 101000 | 233266630 | 4710 | 4710 | 4710 | 4710 | 5 |
| 529 | 20230727 | 100900 | 233243080 | 4715 | 4715 | 4715 | 4715 | 15 |
| 530 | 20230727 | 100800 | 233172355 | 4700 | 4700 | 4700 | 4700 | 496 |
| 531 | 20230727 | 100700 | 230841155 | 4695 | 4720 | 4720 | 4695 | 1620 |
| 532 | 20230727 | 100600 | 223221780 | 4720 | 4725 | 4730 | 4720 | 693 |
| 533 | 20230727 | 100500 | 219950225 | 4720 | 4725 | 4725 | 4720 | 414 |
| 534 | 20230727 | 100400 | 217995140 | 4725 | 4730 | 4735 | 4725 | 320 |
| 535 | 20230727 | 100300 | 216480090 | 4735 | 4735 | 4735 | 4735 | 1344 |
| 536 | 20230727 | 100200 | 210116250 | 4735 | 4735 | 4735 | 4735 | 5 |
| 537 | 20230727 | 100100 | 210092575 | 4735 | 4705 | 4735 | 4705 | 134 |
| 538 | 20230727 | 100000 | 209458625 | 4700 | 4700 | 4700 | 4700 | 0 |
| 539 | 20230727 | 095900 | 209458625 | 4700 | 4730 | 4730 | 4700 | 214 |
| 540 | 20230727 | 095800 | 208446945 | 4730 | 4720 | 4730 | 4700 | 1236 |
| 541 | 20230727 | 095700 | 202627055 | 4725 | 4725 | 4725 | 4725 | 4 |
| 542 | 20230727 | 095600 | 202608155 | 4725 | 4725 | 4725 | 4725 | 22 |
| 543 | 20230727 | 095500 | 202504205 | 4725 | 4720 | 4725 | 4705 | 612 |
| 544 | 20230727 | 095400 | 199616235 | 4720 | 4720 | 4720 | 4720 | 2 |
| 545 | 20230727 | 095300 | 199606795 | 4725 | 4715 | 4725 | 4715 | 2 |
| 546 | 20230727 | 095200 | 199597355 | 4715 | 4720 | 4720 | 4715 | 150 |
| 547 | 20230727 | 095100 | 198889455 | 4735 | 4735 | 4735 | 4735 | 125 |
| 548 | 20230727 | 095000 | 198297580 | 4735 | 4735 | 4735 | 4735 | 20 |
| 549 | 20230727 | 094900 | 198202880 | 4720 | 4735 | 4735 | 4720 | 31 |
| 550 | 20230727 | 094800 | 198056410 | 4750 | 4750 | 4750 | 4750 | 10 |
| 551 | 20230727 | 094700 | 198008910 | 4750 | 4750 | 4750 | 4750 | 111 |
| 552 | 20230727 | 094600 | 197481660 | 4735 | 4725 | 4735 | 4725 | 283 |
| 553 | 20230727 | 094500 | 196143155 | 4725 | 4725 | 4725 | 4725 | 154 |
| 554 | 20230727 | 094400 | 195415505 | 4770 | 4770 | 4770 | 4770 | 1 |
| 555 | 20230727 | 094300 | 195410735 | 4725 | 4725 | 4750 | 4725 | 271 |
| 556 | 20230727 | 094200 | 194126535 | 4725 | 4740 | 4740 | 4725 | 497 |
| 557 | 20230727 | 094100 | 191774230 | 4745 | 4750 | 4750 | 4745 | 561 |
| 558 | 20230727 | 094000 | 189109495 | 4750 | 4770 | 4770 | 4750 | 582 |
| 559 | 20230727 | 093900 | 186339985 | 4760 | 4760 | 4760 | 4760 | 118 |
| 560 | 20230727 | 093800 | 185778305 | 4775 | 4770 | 4775 | 4760 | 575 |
| 561 | 20230727 | 093700 | 183040075 | 4775 | 4775 | 4775 | 4775 | 692 |
| 562 | 20230727 | 093600 | 179735775 | 4775 | 4800 | 4800 | 4775 | 248 |
| 563 | 20230727 | 093500 | 178547875 | 4800 | 4765 | 4800 | 4765 | 389 |
| 564 | 20230727 | 093400 | 176691750 | 4765 | 4775 | 4775 | 4765 | 253 |
| 565 | 20230727 | 093300 | 175483730 | 4775 | 4775 | 4775 | 4775 | 0 |
| 566 | 20230727 | 093200 | 175483730 | 4775 | 4810 | 4810 | 4755 | 1053 |
| 567 | 20230727 | 093100 | 170465050 | 4775 | 4775 | 4810 | 4775 | 334 |
| 568 | 20230727 | 093000 | 168870165 | 4770 | 4775 | 4775 | 4770 | 223 |
| 569 | 20230727 | 092900 | 167806405 | 4775 | 4810 | 4820 | 4775 | 1196 |
| 570 | 20230727 | 092800 | 162065095 | 4775 | 4785 | 4825 | 4775 | 3402 |
| 571 | 20230727 | 092700 | 145699755 | 4795 | 4770 | 4795 | 4770 | 242 |
| 572 | 20230727 | 092600 | 144541330 | 4730 | 4780 | 4780 | 4730 | 348 |
| 573 | 20230727 | 092500 | 142891060 | 4740 | 4780 | 4780 | 4730 | 24 |
| 574 | 20230727 | 092400 | 142776510 | 4785 | 4820 | 4820 | 4735 | 1045 |
| 575 | 20230727 | 092300 | 137807100 | 4735 | 4725 | 4825 | 4725 | 3080 |
| 576 | 20230727 | 092200 | 123111645 | 4725 | 4735 | 4735 | 4725 | 379 |
| 577 | 20230727 | 092100 | 121318440 | 4720 | 4725 | 4735 | 4720 | 990 |
| 578 | 20230727 | 092000 | 116636795 | 4725 | 4730 | 4730 | 4725 | 74 |
| 579 | 20230727 | 091900 | 116287040 | 4730 | 4725 | 4730 | 4725 | 57 |
| 580 | 20230727 | 091800 | 116017450 | 4730 | 4725 | 4735 | 4725 | 1388 |
| 581 | 20230727 | 091700 | 109453010 | 4720 | 4695 | 4720 | 4695 | 1227 |
| 582 | 20230727 | 091600 | 103683515 | 4665 | 4665 | 4665 | 4660 | 300 |
| 583 | 20230727 | 091500 | 102284980 | 4660 | 4660 | 4660 | 4660 | 1072 |
| 584 | 20230727 | 091400 | 97289460 | 4660 | 4705 | 4705 | 4660 | 1067 |
| 585 | 20230727 | 091300 | 92300590 | 4705 | 4700 | 4705 | 4700 | 145 |
| 586 | 20230727 | 091200 | 91619030 | 4700 | 4695 | 4700 | 4695 | 293 |
| 587 | 20230727 | 091100 | 90243385 | 4690 | 4660 | 4690 | 4660 | 247 |
| 588 | 20230727 | 091000 | 89088335 | 4660 | 4680 | 4680 | 4660 | 598 |
| 589 | 20230727 | 090900 | 86299440 | 4680 | 4685 | 4690 | 4670 | 1517 |
| 590 | 20230727 | 090800 | 79210095 | 4690 | 4685 | 4690 | 4685 | 595 |
| 591 | 20230727 | 090700 | 76421270 | 4670 | 4755 | 4755 | 4670 | 5677 |
| 592 | 20230727 | 090600 | 49535710 | 4740 | 4740 | 4740 | 4740 | 1568 |
| 593 | 20230727 | 090500 | 42103390 | 4740 | 4750 | 4775 | 4740 | 295 |
| 594 | 20230727 | 090400 | 40701680 | 4740 | 4785 | 4785 | 4740 | 1339 |
| 595 | 20230727 | 090300 | 34339840 | 4785 | 4750 | 4785 | 4740 | 1108 |
| 596 | 20230727 | 090200 | 29060655 | 4750 | 4710 | 4750 | 4670 | 1871 |
| 597 | 20230727 | 090100 | 20214770 | 4710 | 4660 | 4730 | 4660 | 1564 |
| 598 | 20230727 | 090000 | 12846855 | 4705 | 4660 | 4705 | 4660 | 2750 |