28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 185300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 7531 |
| 3 | 20230724 | 185200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20230724 | 185100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20230724 | 185000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20230724 | 184900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20230724 | 184800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20230724 | 184700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20230724 | 184600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20230724 | 184500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20230724 | 184400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20230724 | 184300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20230724 | 184200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20230724 | 184100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20230724 | 184000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20230724 | 183900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20230724 | 183800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20230724 | 183700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20230724 | 183600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20230724 | 183500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20230724 | 183400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20230724 | 183300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20230724 | 183200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20230724 | 183100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20230724 | 183000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20230724 | 182900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20230724 | 182800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20230724 | 182700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20230724 | 182600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20230724 | 182500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20230724 | 182400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20230724 | 182300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 7531 |
| 33 | 20230724 | 182200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20230724 | 182100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20230724 | 182000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20230724 | 181900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20230724 | 181800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20230724 | 181700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20230724 | 181600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20230724 | 181500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20230724 | 181400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20230724 | 181300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20230724 | 181200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20230724 | 181100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20230724 | 181000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20230724 | 180900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20230724 | 180800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20230724 | 180700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20230724 | 180600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20230724 | 180500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20230724 | 180400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20230724 | 180300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20230724 | 180200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20230724 | 180100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20230724 | 180000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20230724 | 175900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20230724 | 175800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20230724 | 175700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20230724 | 175600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20230724 | 175500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20230724 | 175400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20230724 | 175300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 7531 |
| 63 | 20230724 | 175200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20230724 | 175100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20230724 | 175000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20230724 | 174900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20230724 | 174800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20230724 | 174700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20230724 | 174600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20230724 | 174500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20230724 | 174400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20230724 | 174300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20230724 | 174200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20230724 | 174100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20230724 | 174000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20230724 | 173900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20230724 | 173800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20230724 | 173700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20230724 | 173600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20230724 | 173500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20230724 | 173400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20230724 | 173300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20230724 | 173200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20230724 | 173100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20230724 | 173000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20230724 | 172900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20230724 | 172800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20230724 | 172700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20230724 | 172600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20230724 | 172500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20230724 | 172400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20230724 | 172300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 7531 |
| 93 | 20230724 | 172200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20230724 | 172100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20230724 | 172000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20230724 | 171900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20230724 | 171800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20230724 | 171700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20230724 | 171600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20230724 | 171500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20230724 | 171400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20230724 | 171300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20230724 | 171200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20230724 | 171100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20230724 | 171000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20230724 | 170900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20230724 | 170800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20230724 | 170700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20230724 | 170600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20230724 | 170500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20230724 | 170400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20230724 | 170300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20230724 | 170200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20230724 | 170100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20230724 | 170000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20230724 | 165900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20230724 | 165800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20230724 | 165700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20230724 | 165600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20230724 | 165500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20230724 | 165400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20230724 | 165300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 7531 |
| 123 | 20230724 | 165200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20230724 | 165100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20230724 | 165000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20230724 | 164900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20230724 | 164800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20230724 | 164700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20230724 | 164600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20230724 | 164500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20230724 | 164400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20230724 | 164300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20230724 | 164200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20230724 | 164100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20230724 | 164000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20230724 | 163900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20230724 | 163800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20230724 | 163700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20230724 | 163600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20230724 | 163500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20230724 | 163400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20230724 | 163300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20230724 | 163200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20230724 | 163100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20230724 | 163000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20230724 | 162900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20230724 | 162800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20230724 | 162700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20230724 | 162600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20230724 | 162500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20230724 | 162400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20230724 | 162300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 7531 |
| 153 | 20230724 | 162200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20230724 | 162100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20230724 | 162000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20230724 | 161900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20230724 | 161800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20230724 | 161700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20230724 | 161600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20230724 | 161500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20230724 | 161400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20230724 | 161300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20230724 | 161200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20230724 | 161100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20230724 | 161000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20230724 | 160900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20230724 | 160800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20230724 | 160700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20230724 | 160600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20230724 | 160500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20230724 | 160400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20230724 | 160300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20230724 | 160200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20230724 | 160100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20230724 | 160000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20230724 | 155900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20230724 | 155800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20230724 | 155700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20230724 | 155600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20230724 | 155500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20230724 | 155400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20230724 | 155300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 7531 |
| 183 | 20230724 | 155200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20230724 | 155100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20230724 | 155000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20230724 | 154900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20230724 | 154800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20230724 | 154700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20230724 | 154600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20230724 | 154500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20230724 | 154400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20230724 | 154300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20230724 | 154200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20230724 | 154100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20230724 | 154000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20230724 | 153900 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20230724 | 153800 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20230724 | 153700 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20230724 | 153600 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20230724 | 153500 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20230724 | 153400 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20230724 | 153300 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20230724 | 153200 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20230724 | 153100 | 881233335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20230724 | 153000 | 881233335 | 4200 | 4200 | 4200 | 4200 | 7531 |
| 206 | 20230724 | 152900 | 849603135 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20230724 | 152800 | 849603135 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20230724 | 152700 | 849603135 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20230724 | 152600 | 849603135 | 4245 | 4245 | 4245 | 4245 | 0 |
| 210 | 20230724 | 152500 | 849603135 | 4245 | 4245 | 4245 | 4245 | 0 |
| 211 | 20230724 | 152400 | 849603135 | 4245 | 4245 | 4245 | 4245 | 0 |
| 212 | 20230724 | 152300 | 849603135 | 4245 | 4245 | 4245 | 4245 | 0 |
| 213 | 20230724 | 152200 | 849603135 | 4245 | 4245 | 4245 | 4245 | 0 |
| 214 | 20230724 | 152100 | 849603135 | 4245 | 4245 | 4245 | 4245 | 0 |
| 215 | 20230724 | 152000 | 849603135 | 4245 | 4245 | 4245 | 4245 | 0 |
| 216 | 20230724 | 151900 | 849603135 | 4245 | 4245 | 4245 | 4245 | 1 |
| 217 | 20230724 | 151800 | 849598890 | 4245 | 4225 | 4245 | 4225 | 248 |
| 218 | 20230724 | 151700 | 848551000 | 4225 | 4220 | 4225 | 4210 | 5995 |
| 219 | 20230724 | 151600 | 823297640 | 4225 | 4230 | 4230 | 4220 | 390 |
| 220 | 20230724 | 151500 | 821649180 | 4230 | 4230 | 4230 | 4230 | 28 |
| 221 | 20230724 | 151400 | 821530740 | 4230 | 4230 | 4230 | 4220 | 1368 |
| 222 | 20230724 | 151300 | 815757410 | 4230 | 4225 | 4230 | 4225 | 2015 |
| 223 | 20230724 | 151200 | 807235180 | 4225 | 4230 | 4230 | 4225 | 164 |
| 224 | 20230724 | 151100 | 806542115 | 4230 | 4230 | 4230 | 4220 | 201 |
| 225 | 20230724 | 151000 | 805691895 | 4230 | 4220 | 4230 | 4220 | 13 |
| 226 | 20230724 | 150900 | 805637005 | 4230 | 4225 | 4230 | 4215 | 5316 |
| 227 | 20230724 | 150800 | 783207590 | 4225 | 4225 | 4225 | 4225 | 130 |
| 228 | 20230724 | 150700 | 782658340 | 4230 | 4225 | 4230 | 4225 | 399 |
| 229 | 20230724 | 150600 | 780972560 | 4230 | 4225 | 4230 | 4225 | 477 |
| 230 | 20230724 | 150500 | 778957210 | 4225 | 4225 | 4230 | 4225 | 1522 |
| 231 | 20230724 | 150400 | 772526750 | 4230 | 4230 | 4230 | 4230 | 100 |
| 232 | 20230724 | 150300 | 772103750 | 4230 | 4225 | 4230 | 4225 | 132 |
| 233 | 20230724 | 150200 | 771545805 | 4230 | 4240 | 4240 | 4225 | 1059 |
| 234 | 20230724 | 150100 | 767064555 | 4245 | 4255 | 4255 | 4245 | 93 |
| 235 | 20230724 | 150000 | 766669370 | 4255 | 4255 | 4255 | 4255 | 0 |
| 236 | 20230724 | 145900 | 766669370 | 4255 | 4255 | 4255 | 4255 | 0 |
| 237 | 20230724 | 145800 | 766669370 | 4255 | 4255 | 4255 | 4255 | 19 |
| 238 | 20230724 | 145700 | 766588525 | 4255 | 4255 | 4255 | 4255 | 5 |
| 239 | 20230724 | 145600 | 766567250 | 4255 | 4255 | 4255 | 4255 | 2 |
| 240 | 20230724 | 145500 | 766558740 | 4255 | 4255 | 4255 | 4255 | 0 |
| 241 | 20230724 | 145400 | 766558740 | 4255 | 4240 | 4255 | 4240 | 12 |
| 242 | 20230724 | 145300 | 766507830 | 4255 | 4255 | 4255 | 4255 | 4 |
| 243 | 20230724 | 145200 | 766490810 | 4230 | 4230 | 4230 | 4230 | 24 |
| 244 | 20230724 | 145100 | 766389290 | 4255 | 4255 | 4255 | 4255 | 20 |
| 245 | 20230724 | 145000 | 766304190 | 4255 | 4255 | 4255 | 4255 | 0 |
| 246 | 20230724 | 144900 | 766304190 | 4255 | 4255 | 4255 | 4255 | 1 |
| 247 | 20230724 | 144800 | 766299935 | 4255 | 4255 | 4255 | 4255 | 0 |
| 248 | 20230724 | 144700 | 766299935 | 4255 | 4240 | 4255 | 4235 | 617 |
| 249 | 20230724 | 144600 | 763678300 | 4230 | 4235 | 4240 | 4230 | 74 |
| 250 | 20230724 | 144500 | 763364960 | 4235 | 4235 | 4235 | 4235 | 92 |
| 251 | 20230724 | 144400 | 762975340 | 4235 | 4225 | 4235 | 4225 | 275 |
| 252 | 20230724 | 144300 | 761811175 | 4225 | 4230 | 4230 | 4225 | 682 |
| 253 | 20230724 | 144200 | 758929515 | 4230 | 4235 | 4235 | 4225 | 203 |
| 254 | 20230724 | 144100 | 758070390 | 4235 | 4240 | 4240 | 4235 | 10 |
| 255 | 20230724 | 144000 | 758028020 | 4245 | 4240 | 4245 | 4235 | 31 |
| 256 | 20230724 | 143900 | 757896580 | 4235 | 4240 | 4245 | 4235 | 179 |
| 257 | 20230724 | 143800 | 757137640 | 4240 | 4245 | 4245 | 4240 | 84 |
| 258 | 20230724 | 143700 | 756781285 | 4245 | 4240 | 4245 | 4240 | 250 |
| 259 | 20230724 | 143600 | 755720410 | 4240 | 4240 | 4240 | 4240 | 11 |
| 260 | 20230724 | 143500 | 755673770 | 4240 | 4240 | 4240 | 4240 | 55 |
| 261 | 20230724 | 143400 | 755440570 | 4240 | 4235 | 4240 | 4235 | 66 |
| 262 | 20230724 | 143300 | 755161055 | 4240 | 4240 | 4240 | 4240 | 6 |
| 263 | 20230724 | 143200 | 755135615 | 4245 | 4240 | 4245 | 4240 | 205 |
| 264 | 20230724 | 143100 | 754266400 | 4245 | 4245 | 4245 | 4245 | 34 |
| 265 | 20230724 | 143000 | 754122070 | 4245 | 4250 | 4250 | 4245 | 228 |
| 266 | 20230724 | 142900 | 753153575 | 4250 | 4255 | 4255 | 4250 | 150 |
| 267 | 20230724 | 142800 | 752515480 | 4265 | 4265 | 4265 | 4265 | 1 |
| 268 | 20230724 | 142700 | 752511215 | 4270 | 4270 | 4270 | 4270 | 0 |
| 269 | 20230724 | 142600 | 752511215 | 4270 | 4270 | 4270 | 4270 | 1 |
| 270 | 20230724 | 142500 | 752506945 | 4265 | 4265 | 4270 | 4255 | 93 |
| 271 | 20230724 | 142400 | 752110450 | 4265 | 4265 | 4265 | 4265 | 10 |
| 272 | 20230724 | 142300 | 752067800 | 4260 | 4265 | 4265 | 4255 | 818 |
| 273 | 20230724 | 142200 | 748579345 | 4265 | 4265 | 4265 | 4265 | 0 |
| 274 | 20230724 | 142100 | 748579345 | 4265 | 4265 | 4265 | 4265 | 0 |
| 275 | 20230724 | 142000 | 748579345 | 4265 | 4255 | 4265 | 4250 | 314 |
| 276 | 20230724 | 141900 | 747241795 | 4250 | 4250 | 4250 | 4245 | 51 |
| 277 | 20230724 | 141800 | 747025050 | 4260 | 4260 | 4260 | 4260 | 0 |
| 278 | 20230724 | 141700 | 747025050 | 4260 | 4260 | 4260 | 4260 | 0 |
| 279 | 20230724 | 141600 | 747025050 | 4260 | 4260 | 4260 | 4260 | 1 |
| 280 | 20230724 | 141500 | 747020790 | 4270 | 4270 | 4270 | 4270 | 0 |
| 281 | 20230724 | 141400 | 747020790 | 4270 | 4270 | 4270 | 4270 | 0 |
| 282 | 20230724 | 141300 | 747020790 | 4270 | 4270 | 4270 | 4270 | 0 |
| 283 | 20230724 | 141200 | 747020790 | 4270 | 4270 | 4270 | 4270 | 0 |
| 284 | 20230724 | 141100 | 747020790 | 4270 | 4270 | 4270 | 4270 | 0 |
| 285 | 20230724 | 141000 | 747020790 | 4270 | 4270 | 4270 | 4270 | 12 |
| 286 | 20230724 | 140900 | 746969550 | 4270 | 4270 | 4270 | 4270 | 0 |
| 287 | 20230724 | 140800 | 746969550 | 4270 | 4270 | 4270 | 4270 | 0 |
| 288 | 20230724 | 140700 | 746969550 | 4270 | 4270 | 4270 | 4270 | 0 |
| 289 | 20230724 | 140600 | 746969550 | 4270 | 4270 | 4270 | 4270 | 0 |
| 290 | 20230724 | 140500 | 746969550 | 4270 | 4260 | 4270 | 4250 | 417 |
| 291 | 20230724 | 140400 | 745197180 | 4260 | 4255 | 4270 | 4255 | 358 |
| 292 | 20230724 | 140300 | 743673315 | 4255 | 4255 | 4255 | 4255 | 3 |
| 293 | 20230724 | 140200 | 743660550 | 4255 | 4260 | 4260 | 4215 | 5503 |
| 294 | 20230724 | 140100 | 720372980 | 4280 | 4280 | 4280 | 4280 | 200 |
| 295 | 20230724 | 140000 | 719516980 | 4280 | 4280 | 4280 | 4280 | 6 |
| 296 | 20230724 | 135900 | 719491300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 297 | 20230724 | 135800 | 719491300 | 4280 | 4260 | 4280 | 4260 | 1042 |
| 298 | 20230724 | 135700 | 715052320 | 4285 | 4285 | 4285 | 4285 | 2 |
| 299 | 20230724 | 135600 | 715043750 | 4285 | 4285 | 4285 | 4285 | 0 |
| 300 | 20230724 | 135500 | 715043750 | 4285 | 4255 | 4285 | 4255 | 7499 |
| 301 | 20230724 | 135400 | 683071450 | 4255 | 4255 | 4255 | 4255 | 52 |
| 302 | 20230724 | 135300 | 682850190 | 4255 | 4255 | 4255 | 4255 | 442 |
| 303 | 20230724 | 135200 | 680969480 | 4255 | 4255 | 4255 | 4255 | 201 |
| 304 | 20230724 | 135100 | 680114225 | 4260 | 4260 | 4260 | 4260 | 21 |
| 305 | 20230724 | 135000 | 680024765 | 4260 | 4260 | 4260 | 4260 | 1 |
| 306 | 20230724 | 134900 | 680020505 | 4260 | 4255 | 4260 | 4255 | 639 |
| 307 | 20230724 | 134800 | 677301550 | 4265 | 4265 | 4265 | 4265 | 0 |
| 308 | 20230724 | 134700 | 677301550 | 4265 | 4265 | 4265 | 4265 | 10 |
| 309 | 20230724 | 134600 | 677258900 | 4265 | 4265 | 4265 | 4265 | 0 |
| 310 | 20230724 | 134500 | 677258900 | 4265 | 4265 | 4265 | 4265 | 0 |
| 311 | 20230724 | 134400 | 677258900 | 4265 | 4260 | 4265 | 4260 | 451 |
| 312 | 20230724 | 134300 | 675337635 | 4265 | 4265 | 4265 | 4265 | 1737 |
| 313 | 20230724 | 134200 | 667929330 | 4275 | 4275 | 4275 | 4265 | 132 |
| 314 | 20230724 | 134100 | 667366195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 315 | 20230724 | 134000 | 667366195 | 4275 | 4270 | 4275 | 4270 | 1032 |
| 316 | 20230724 | 133900 | 662954550 | 4275 | 4275 | 4275 | 4275 | 0 |
| 317 | 20230724 | 133800 | 662954550 | 4275 | 4270 | 4275 | 4265 | 1021 |
| 318 | 20230724 | 133700 | 658599850 | 4275 | 4275 | 4275 | 4275 | 0 |
| 319 | 20230724 | 133600 | 658599850 | 4275 | 4275 | 4275 | 4275 | 0 |
| 320 | 20230724 | 133500 | 658599850 | 4275 | 4275 | 4275 | 4275 | 6 |
| 321 | 20230724 | 133400 | 658574200 | 4275 | 4270 | 4275 | 4270 | 2 |
| 322 | 20230724 | 133300 | 658565655 | 4270 | 4275 | 4275 | 4270 | 50 |
| 323 | 20230724 | 133200 | 658352145 | 4275 | 4275 | 4275 | 4275 | 1 |
| 324 | 20230724 | 133100 | 658347870 | 4275 | 4290 | 4290 | 4265 | 2522 |
| 325 | 20230724 | 133000 | 647574450 | 4290 | 4290 | 4290 | 4290 | 1 |
| 326 | 20230724 | 132900 | 647570160 | 4280 | 4295 | 4300 | 4280 | 307 |
| 327 | 20230724 | 132800 | 646255620 | 4295 | 4300 | 4300 | 4295 | 3 |
| 328 | 20230724 | 132700 | 646242730 | 4295 | 4310 | 4310 | 4295 | 1010 |
| 329 | 20230724 | 132600 | 641889755 | 4310 | 4310 | 4310 | 4310 | 0 |
| 330 | 20230724 | 132500 | 641889755 | 4310 | 4310 | 4310 | 4310 | 1 |
| 331 | 20230724 | 132400 | 641885445 | 4310 | 4310 | 4310 | 4310 | 0 |
| 332 | 20230724 | 132300 | 641885445 | 4310 | 4310 | 4310 | 4310 | 0 |
| 333 | 20230724 | 132200 | 641885445 | 4310 | 4310 | 4310 | 4310 | 0 |
| 334 | 20230724 | 132100 | 641885445 | 4310 | 4310 | 4310 | 4310 | 0 |
| 335 | 20230724 | 132000 | 641885445 | 4310 | 4310 | 4310 | 4310 | 0 |
| 336 | 20230724 | 131900 | 641885445 | 4310 | 4310 | 4310 | 4310 | 0 |
| 337 | 20230724 | 131800 | 641885445 | 4310 | 4285 | 4310 | 4285 | 2 |
| 338 | 20230724 | 131700 | 641876850 | 4285 | 4285 | 4285 | 4285 | 0 |
| 339 | 20230724 | 131600 | 641876850 | 4285 | 4290 | 4290 | 4285 | 1734 |
| 340 | 20230724 | 131500 | 634438885 | 4290 | 4290 | 4290 | 4290 | 484 |
| 341 | 20230724 | 131400 | 632362525 | 4300 | 4300 | 4300 | 4300 | 1 |
| 342 | 20230724 | 131300 | 632358225 | 4290 | 4290 | 4290 | 4290 | 0 |
| 343 | 20230724 | 131200 | 632358225 | 4290 | 4290 | 4290 | 4290 | 3 |
| 344 | 20230724 | 131100 | 632345355 | 4310 | 4285 | 4310 | 4285 | 386 |
| 345 | 20230724 | 131000 | 630689445 | 4285 | 4270 | 4285 | 4270 | 164 |
| 346 | 20230724 | 130900 | 629989135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 347 | 20230724 | 130800 | 629989135 | 4290 | 4290 | 4290 | 4290 | 11 |
| 348 | 20230724 | 130700 | 629941945 | 4270 | 4270 | 4270 | 4270 | 0 |
| 349 | 20230724 | 130600 | 629941945 | 4270 | 4270 | 4270 | 4270 | 12 |
| 350 | 20230724 | 130500 | 629890705 | 4290 | 4275 | 4290 | 4270 | 2002 |
| 351 | 20230724 | 130400 | 621341500 | 4290 | 4290 | 4290 | 4270 | 2002 |
| 352 | 20230724 | 130300 | 612787320 | 4290 | 4290 | 4290 | 4290 | 6 |
| 353 | 20230724 | 130200 | 612761580 | 4290 | 4280 | 4290 | 4280 | 745 |
| 354 | 20230724 | 130100 | 609572970 | 4290 | 4290 | 4290 | 4290 | 1 |
| 355 | 20230724 | 130000 | 609568680 | 4290 | 4290 | 4290 | 4290 | 0 |
| 356 | 20230724 | 125900 | 609568680 | 4290 | 4280 | 4290 | 4280 | 418 |
| 357 | 20230724 | 125800 | 607779630 | 4290 | 4290 | 4290 | 4290 | 1 |
| 358 | 20230724 | 125700 | 607775340 | 4285 | 4290 | 4290 | 4285 | 478 |
| 359 | 20230724 | 125600 | 605727075 | 4290 | 4290 | 4290 | 4290 | 37 |
| 360 | 20230724 | 125500 | 605568345 | 4290 | 4285 | 4290 | 4285 | 2 |
| 361 | 20230724 | 125400 | 605559770 | 4285 | 4285 | 4285 | 4285 | 20 |
| 362 | 20230724 | 125300 | 605474070 | 4290 | 4285 | 4290 | 4285 | 319 |
| 363 | 20230724 | 125200 | 604107150 | 4285 | 4290 | 4290 | 4285 | 720 |
| 364 | 20230724 | 125100 | 601021940 | 4290 | 4295 | 4295 | 4290 | 532 |
| 365 | 20230724 | 125000 | 598739640 | 4295 | 4295 | 4295 | 4295 | 10 |
| 366 | 20230724 | 124900 | 598696690 | 4295 | 4295 | 4295 | 4295 | 0 |
| 367 | 20230724 | 124800 | 598696690 | 4295 | 4295 | 4295 | 4295 | 0 |
| 368 | 20230724 | 124700 | 598696690 | 4295 | 4295 | 4295 | 4295 | 0 |
| 369 | 20230724 | 124600 | 598696690 | 4295 | 4295 | 4295 | 4295 | 0 |
| 370 | 20230724 | 124500 | 598696690 | 4295 | 4295 | 4295 | 4295 | 68 |
| 371 | 20230724 | 124400 | 598404630 | 4310 | 4310 | 4310 | 4310 | 1 |
| 372 | 20230724 | 124300 | 598400320 | 4295 | 4295 | 4295 | 4295 | 0 |
| 373 | 20230724 | 124200 | 598400320 | 4295 | 4310 | 4315 | 4295 | 101 |
| 374 | 20230724 | 124100 | 597964585 | 4315 | 4315 | 4315 | 4315 | 0 |
| 375 | 20230724 | 124000 | 597964585 | 4315 | 4315 | 4315 | 4315 | 100 |
| 376 | 20230724 | 123900 | 597533085 | 4315 | 4310 | 4315 | 4310 | 6 |
| 377 | 20230724 | 123800 | 597507220 | 4315 | 4315 | 4315 | 4315 | 0 |
| 378 | 20230724 | 123700 | 597507220 | 4315 | 4315 | 4315 | 4315 | 1 |
| 379 | 20230724 | 123600 | 597502905 | 4310 | 4310 | 4315 | 4290 | 153 |
| 380 | 20230724 | 123500 | 596846185 | 4300 | 4315 | 4315 | 4300 | 5 |
| 381 | 20230724 | 123400 | 596824640 | 4315 | 4315 | 4315 | 4315 | 23 |
| 382 | 20230724 | 123300 | 596725395 | 4315 | 4300 | 4315 | 4300 | 2 |
| 383 | 20230724 | 123200 | 596716780 | 4315 | 4315 | 4315 | 4315 | 0 |
| 384 | 20230724 | 123100 | 596716780 | 4315 | 4315 | 4315 | 4315 | 1 |
| 385 | 20230724 | 123000 | 596712465 | 4315 | 4300 | 4315 | 4300 | 5 |
| 386 | 20230724 | 122900 | 596690950 | 4315 | 4300 | 4315 | 4285 | 502 |
| 387 | 20230724 | 122800 | 594535890 | 4300 | 4310 | 4315 | 4300 | 10 |
| 388 | 20230724 | 122700 | 594492865 | 4300 | 4315 | 4315 | 4300 | 33 |
| 389 | 20230724 | 122600 | 594350635 | 4310 | 4310 | 4310 | 4310 | 0 |
| 390 | 20230724 | 122500 | 594350635 | 4310 | 4310 | 4310 | 4310 | 2 |
| 391 | 20230724 | 122400 | 594342015 | 4315 | 4315 | 4320 | 4315 | 100 |
| 392 | 20230724 | 122300 | 593910510 | 4315 | 4305 | 4315 | 4300 | 501 |
| 393 | 20230724 | 122200 | 591755505 | 4320 | 4320 | 4320 | 4320 | 0 |
| 394 | 20230724 | 122100 | 591755505 | 4320 | 4320 | 4320 | 4320 | 1 |
| 395 | 20230724 | 122000 | 591751185 | 4305 | 4320 | 4320 | 4305 | 201 |
| 396 | 20230724 | 121900 | 590885730 | 4320 | 4320 | 4320 | 4320 | 270 |
| 397 | 20230724 | 121800 | 589719330 | 4325 | 4325 | 4325 | 4325 | 48 |
| 398 | 20230724 | 121700 | 589511730 | 4340 | 4340 | 4340 | 4340 | 0 |
| 399 | 20230724 | 121600 | 589511730 | 4340 | 4335 | 4340 | 4335 | 117 |
| 400 | 20230724 | 121500 | 589003955 | 4325 | 4340 | 4340 | 4325 | 303 |
| 401 | 20230724 | 121400 | 587693230 | 4340 | 4340 | 4340 | 4340 | 0 |
| 402 | 20230724 | 121300 | 587693230 | 4340 | 4340 | 4340 | 4340 | 1 |
| 403 | 20230724 | 121200 | 587688890 | 4340 | 4325 | 4340 | 4325 | 96 |
| 404 | 20230724 | 121100 | 587273675 | 4335 | 4335 | 4335 | 4335 | 0 |
| 405 | 20230724 | 121000 | 587273675 | 4335 | 4335 | 4335 | 4335 | 58 |
| 406 | 20230724 | 120900 | 587022245 | 4335 | 4330 | 4335 | 4330 | 656 |
| 407 | 20230724 | 120800 | 584178775 | 4335 | 4335 | 4335 | 4335 | 24 |
| 408 | 20230724 | 120700 | 584074735 | 4325 | 4335 | 4335 | 4325 | 3 |
| 409 | 20230724 | 120600 | 584061750 | 4335 | 4330 | 4335 | 4330 | 40 |
| 410 | 20230724 | 120500 | 583888520 | 4325 | 4315 | 4325 | 4315 | 1073 |
| 411 | 20230724 | 120400 | 579255345 | 4310 | 4320 | 4320 | 4310 | 79 |
| 412 | 20230724 | 120300 | 578914845 | 4310 | 4310 | 4310 | 4310 | 2 |
| 413 | 20230724 | 120200 | 578906225 | 4320 | 4320 | 4320 | 4320 | 0 |
| 414 | 20230724 | 120100 | 578906225 | 4320 | 4315 | 4325 | 4310 | 495 |
| 415 | 20230724 | 120000 | 576771265 | 4315 | 4315 | 4315 | 4315 | 457 |
| 416 | 20230724 | 115900 | 574799310 | 4315 | 4315 | 4315 | 4315 | 0 |
| 417 | 20230724 | 115800 | 574799310 | 4315 | 4315 | 4315 | 4315 | 2 |
| 418 | 20230724 | 115700 | 574790680 | 4315 | 4315 | 4315 | 4315 | 0 |
| 419 | 20230724 | 115600 | 574790680 | 4315 | 4310 | 4315 | 4310 | 559 |
| 420 | 20230724 | 115500 | 572381385 | 4310 | 4310 | 4310 | 4310 | 2 |
| 421 | 20230724 | 115400 | 572372765 | 4310 | 4310 | 4310 | 4310 | 0 |
| 422 | 20230724 | 115300 | 572372765 | 4310 | 4285 | 4310 | 4285 | 3481 |
| 423 | 20230724 | 115200 | 557438410 | 4285 | 4285 | 4285 | 4285 | 0 |
| 424 | 20230724 | 115100 | 557438410 | 4285 | 4285 | 4285 | 4280 | 601 |
| 425 | 20230724 | 115000 | 554865625 | 4285 | 4285 | 4285 | 4285 | 2 |
| 426 | 20230724 | 114900 | 554857055 | 4290 | 4290 | 4290 | 4290 | 0 |
| 427 | 20230724 | 114800 | 554857055 | 4290 | 4290 | 4290 | 4290 | 0 |
| 428 | 20230724 | 114700 | 554857055 | 4290 | 4275 | 4290 | 4270 | 750 |
| 429 | 20230724 | 114600 | 551651460 | 4290 | 4290 | 4290 | 4290 | 10 |
| 430 | 20230724 | 114500 | 551608560 | 4290 | 4290 | 4290 | 4290 | 32 |
| 431 | 20230724 | 114400 | 551471280 | 4290 | 4275 | 4290 | 4275 | 16 |
| 432 | 20230724 | 114300 | 551402865 | 4275 | 4275 | 4275 | 4275 | 0 |
| 433 | 20230724 | 114200 | 551402865 | 4275 | 4275 | 4275 | 4275 | 2 |
| 434 | 20230724 | 114100 | 551394315 | 4270 | 4275 | 4275 | 4270 | 164 |
| 435 | 20230724 | 114000 | 550693915 | 4275 | 4290 | 4290 | 4275 | 3 |
| 436 | 20230724 | 113900 | 550681075 | 4270 | 4285 | 4285 | 4270 | 1309 |
| 437 | 20230724 | 113800 | 545091465 | 4290 | 4290 | 4290 | 4290 | 1 |
| 438 | 20230724 | 113700 | 545087175 | 4290 | 4285 | 4290 | 4285 | 88 |
| 439 | 20230724 | 113600 | 544710090 | 4285 | 4275 | 4285 | 4275 | 4 |
| 440 | 20230724 | 113500 | 544692980 | 4270 | 4280 | 4280 | 4270 | 4033 |
| 441 | 20230724 | 113400 | 527471580 | 4275 | 4285 | 4285 | 4275 | 2 |
| 442 | 20230724 | 113300 | 527463020 | 4285 | 4285 | 4285 | 4285 | 0 |
| 443 | 20230724 | 113200 | 527463020 | 4285 | 4285 | 4285 | 4285 | 0 |
| 444 | 20230724 | 113100 | 527463020 | 4285 | 4285 | 4285 | 4285 | 0 |
| 445 | 20230724 | 113000 | 527463020 | 4285 | 4285 | 4285 | 4285 | 1 |
| 446 | 20230724 | 112900 | 527458735 | 4270 | 4270 | 4270 | 4270 | 0 |
| 447 | 20230724 | 112800 | 527458735 | 4270 | 4290 | 4290 | 4270 | 195 |
| 448 | 20230724 | 112700 | 526626065 | 4270 | 4275 | 4290 | 4270 | 850 |
| 449 | 20230724 | 112600 | 522986725 | 4275 | 4275 | 4275 | 4275 | 0 |
| 450 | 20230724 | 112500 | 522986725 | 4275 | 4275 | 4275 | 4275 | 0 |
| 451 | 20230724 | 112400 | 522986725 | 4275 | 4265 | 4275 | 4265 | 149 |
| 452 | 20230724 | 112300 | 522351230 | 4265 | 4265 | 4265 | 4265 | 0 |
| 453 | 20230724 | 112200 | 522351230 | 4265 | 4260 | 4265 | 4260 | 254 |
| 454 | 20230724 | 112100 | 521269185 | 4265 | 4265 | 4265 | 4260 | 180 |
| 455 | 20230724 | 112000 | 520502005 | 4265 | 4265 | 4265 | 4265 | 42 |
| 456 | 20230724 | 111900 | 520322875 | 4280 | 4275 | 4280 | 4275 | 203 |
| 457 | 20230724 | 111800 | 519454080 | 4280 | 4280 | 4280 | 4280 | 0 |
| 458 | 20230724 | 111700 | 519454080 | 4280 | 4280 | 4280 | 4280 | 1 |
| 459 | 20230724 | 111600 | 519449800 | 4280 | 4280 | 4280 | 4280 | 2 |
| 460 | 20230724 | 111500 | 519441240 | 4280 | 4280 | 4280 | 4280 | 13 |
| 461 | 20230724 | 111400 | 519385600 | 4280 | 4280 | 4280 | 4280 | 1 |
| 462 | 20230724 | 111300 | 519381320 | 4265 | 4280 | 4280 | 4265 | 2133 |
| 463 | 20230724 | 111200 | 510252515 | 4290 | 4290 | 4290 | 4290 | 0 |
| 464 | 20230724 | 111100 | 510252515 | 4290 | 4290 | 4290 | 4290 | 300 |
| 465 | 20230724 | 111000 | 508965515 | 4290 | 4290 | 4290 | 4290 | 0 |
| 466 | 20230724 | 110900 | 508965515 | 4290 | 4285 | 4290 | 4280 | 202 |
| 467 | 20230724 | 110800 | 508100795 | 4295 | 4295 | 4295 | 4295 | 0 |
| 468 | 20230724 | 110700 | 508100795 | 4295 | 4295 | 4295 | 4295 | 1 |
| 469 | 20230724 | 110600 | 508096500 | 4295 | 4295 | 4295 | 4295 | 0 |
| 470 | 20230724 | 110500 | 508096500 | 4295 | 4290 | 4295 | 4290 | 234 |
| 471 | 20230724 | 110400 | 507092240 | 4280 | 4280 | 4280 | 4280 | 140 |
| 472 | 20230724 | 110300 | 506493040 | 4290 | 4280 | 4290 | 4280 | 201 |
| 473 | 20230724 | 110200 | 505632750 | 4280 | 4290 | 4290 | 4280 | 741 |
| 474 | 20230724 | 110100 | 502455105 | 4290 | 4290 | 4290 | 4290 | 0 |
| 475 | 20230724 | 110000 | 502455105 | 4290 | 4290 | 4290 | 4290 | 8 |
| 476 | 20230724 | 105900 | 502420785 | 4290 | 4290 | 4290 | 4290 | 6 |
| 477 | 20230724 | 105800 | 502395045 | 4290 | 4290 | 4290 | 4290 | 0 |
| 478 | 20230724 | 105700 | 502395045 | 4290 | 4285 | 4290 | 4280 | 101 |
| 479 | 20230724 | 105600 | 501962405 | 4285 | 4285 | 4285 | 4285 | 200 |
| 480 | 20230724 | 105500 | 501105405 | 4295 | 4280 | 4295 | 4280 | 2349 |
| 481 | 20230724 | 105400 | 491042550 | 4280 | 4270 | 4280 | 4265 | 441 |
| 482 | 20230724 | 105300 | 489161645 | 4265 | 4270 | 4270 | 4265 | 541 |
| 483 | 20230724 | 105200 | 486853940 | 4280 | 4280 | 4280 | 4270 | 502 |
| 484 | 20230724 | 105100 | 484708090 | 4285 | 4270 | 4285 | 4270 | 222 |
| 485 | 20230724 | 105000 | 483758900 | 4280 | 4280 | 4280 | 4280 | 8 |
| 486 | 20230724 | 104900 | 483724660 | 4275 | 4275 | 4275 | 4275 | 10 |
| 487 | 20230724 | 104800 | 483681910 | 4275 | 4290 | 4290 | 4275 | 1115 |
| 488 | 20230724 | 104700 | 478908980 | 4295 | 4295 | 4295 | 4295 | 1 |
| 489 | 20230724 | 104600 | 478904685 | 4295 | 4295 | 4295 | 4295 | 10 |
| 490 | 20230724 | 104500 | 478861735 | 4295 | 4295 | 4295 | 4295 | 8 |
| 491 | 20230724 | 104400 | 478827375 | 4295 | 4295 | 4295 | 4295 | 49 |
| 492 | 20230724 | 104300 | 478616920 | 4285 | 4280 | 4285 | 4280 | 124 |
| 493 | 20230724 | 104200 | 478085945 | 4280 | 4280 | 4280 | 4280 | 52 |
| 494 | 20230724 | 104100 | 477863385 | 4280 | 4275 | 4280 | 4275 | 26 |
| 495 | 20230724 | 104000 | 477752230 | 4280 | 4280 | 4280 | 4280 | 12 |
| 496 | 20230724 | 103900 | 477700870 | 4280 | 4275 | 4280 | 4275 | 133 |
| 497 | 20230724 | 103800 | 477132290 | 4275 | 4275 | 4280 | 4275 | 932 |
| 498 | 20230724 | 103700 | 473147985 | 4280 | 4280 | 4295 | 4275 | 61 |
| 499 | 20230724 | 103600 | 472886940 | 4295 | 4295 | 4295 | 4290 | 31 |
| 500 | 20230724 | 103500 | 472753870 | 4295 | 4295 | 4295 | 4295 | 1 |
| 501 | 20230724 | 103400 | 472749575 | 4290 | 4290 | 4290 | 4290 | 0 |
| 502 | 20230724 | 103300 | 472749575 | 4290 | 4295 | 4295 | 4290 | 110 |
| 503 | 20230724 | 103200 | 472277175 | 4295 | 4295 | 4295 | 4295 | 2 |
| 504 | 20230724 | 103100 | 472268585 | 4295 | 4290 | 4295 | 4290 | 96 |
| 505 | 20230724 | 103000 | 471856740 | 4290 | 4285 | 4290 | 4280 | 10896 |
| 506 | 20230724 | 102900 | 425167525 | 4295 | 4295 | 4295 | 4295 | 5 |
| 507 | 20230724 | 102800 | 425146050 | 4295 | 4295 | 4295 | 4295 | 1 |
| 508 | 20230724 | 102700 | 425141755 | 4285 | 4295 | 4295 | 4285 | 965 |
| 509 | 20230724 | 102600 | 421006230 | 4295 | 4295 | 4295 | 4295 | 0 |
| 510 | 20230724 | 102500 | 421006230 | 4295 | 4295 | 4295 | 4295 | 1 |
| 511 | 20230724 | 102400 | 421001935 | 4300 | 4300 | 4300 | 4300 | 0 |
| 512 | 20230724 | 102300 | 421001935 | 4300 | 4300 | 4300 | 4300 | 0 |
| 513 | 20230724 | 102200 | 421001935 | 4300 | 4300 | 4300 | 4300 | 23 |
| 514 | 20230724 | 102100 | 420903035 | 4300 | 4300 | 4300 | 4300 | 0 |
| 515 | 20230724 | 102000 | 420903035 | 4300 | 4300 | 4300 | 4300 | 0 |
| 516 | 20230724 | 101900 | 420903035 | 4300 | 4300 | 4300 | 4300 | 0 |
| 517 | 20230724 | 101800 | 420903035 | 4300 | 4285 | 4300 | 4285 | 1003 |
| 518 | 20230724 | 101700 | 416605165 | 4285 | 4285 | 4285 | 4285 | 0 |
| 519 | 20230724 | 101600 | 416605165 | 4285 | 4290 | 4310 | 4285 | 1395 |
| 520 | 20230724 | 101500 | 410627405 | 4310 | 4310 | 4310 | 4310 | 1 |
| 521 | 20230724 | 101400 | 410623095 | 4310 | 4290 | 4310 | 4285 | 433 |
| 522 | 20230724 | 101300 | 408767375 | 4315 | 4315 | 4315 | 4315 | 0 |
| 523 | 20230724 | 101200 | 408767375 | 4315 | 4315 | 4315 | 4315 | 0 |
| 524 | 20230724 | 101100 | 408767375 | 4315 | 4315 | 4315 | 4315 | 2 |
| 525 | 20230724 | 101000 | 408758745 | 4315 | 4290 | 4315 | 4290 | 42 |
| 526 | 20230724 | 100900 | 408578540 | 4315 | 4315 | 4315 | 4315 | 0 |
| 527 | 20230724 | 100800 | 408578540 | 4315 | 4310 | 4315 | 4310 | 57 |
| 528 | 20230724 | 100700 | 408332670 | 4315 | 4315 | 4315 | 4315 | 0 |
| 529 | 20230724 | 100600 | 408332670 | 4315 | 4315 | 4315 | 4315 | 0 |
| 530 | 20230724 | 100500 | 408332670 | 4315 | 4300 | 4315 | 4290 | 101 |
| 531 | 20230724 | 100400 | 407898815 | 4315 | 4315 | 4315 | 4315 | 5 |
| 532 | 20230724 | 100300 | 407877240 | 4315 | 4315 | 4315 | 4315 | 9 |
| 533 | 20230724 | 100200 | 407838405 | 4315 | 4315 | 4315 | 4285 | 212 |
| 534 | 20230724 | 100100 | 406923655 | 4315 | 4295 | 4320 | 4285 | 772 |
| 535 | 20230724 | 100000 | 403603215 | 4300 | 4285 | 4300 | 4285 | 1789 |
| 536 | 20230724 | 095900 | 395926060 | 4285 | 4270 | 4285 | 4270 | 73 |
| 537 | 20230724 | 095800 | 395614335 | 4285 | 4270 | 4285 | 4270 | 85 |
| 538 | 20230724 | 095700 | 395250655 | 4275 | 4265 | 4275 | 4265 | 1476 |
| 539 | 20230724 | 095600 | 388953945 | 4265 | 4270 | 4275 | 4265 | 155 |
| 540 | 20230724 | 095500 | 388292545 | 4265 | 4260 | 4265 | 4260 | 1299 |
| 541 | 20230724 | 095400 | 382754395 | 4260 | 4265 | 4265 | 4260 | 494 |
| 542 | 20230724 | 095300 | 380649535 | 4265 | 4275 | 4275 | 4265 | 315 |
| 543 | 20230724 | 095200 | 379305745 | 4275 | 4280 | 4280 | 4275 | 30 |
| 544 | 20230724 | 095100 | 379177430 | 4280 | 4280 | 4280 | 4265 | 262 |
| 545 | 20230724 | 095000 | 378058205 | 4285 | 4285 | 4285 | 4285 | 1 |
| 546 | 20230724 | 094900 | 378053920 | 4285 | 4290 | 4290 | 4285 | 63 |
| 547 | 20230724 | 094800 | 377783960 | 4290 | 4290 | 4290 | 4285 | 333 |
| 548 | 20230724 | 094700 | 376357045 | 4285 | 4275 | 4290 | 4275 | 39 |
| 549 | 20230724 | 094600 | 376189935 | 4265 | 4260 | 4265 | 4250 | 1298 |
| 550 | 20230724 | 094500 | 370666475 | 4260 | 4245 | 4260 | 4245 | 1151 |
| 551 | 20230724 | 094400 | 365779715 | 4245 | 4245 | 4245 | 4245 | 2 |
| 552 | 20230724 | 094300 | 365771225 | 4245 | 4270 | 4275 | 4245 | 1602 |
| 553 | 20230724 | 094200 | 358956255 | 4275 | 4275 | 4275 | 4275 | 3 |
| 554 | 20230724 | 094100 | 358943430 | 4265 | 4280 | 4290 | 4265 | 692 |
| 555 | 20230724 | 094000 | 355983525 | 4280 | 4300 | 4300 | 4280 | 393 |
| 556 | 20230724 | 093900 | 354296160 | 4300 | 4270 | 4305 | 4270 | 872 |
| 557 | 20230724 | 093800 | 350552530 | 4270 | 4250 | 4270 | 4250 | 1736 |
| 558 | 20230724 | 093700 | 343162830 | 4255 | 4255 | 4265 | 4255 | 1906 |
| 559 | 20230724 | 093600 | 335048245 | 4260 | 4270 | 4270 | 4250 | 2605 |
| 560 | 20230724 | 093500 | 323944235 | 4270 | 4235 | 4270 | 4225 | 5967 |
| 561 | 20230724 | 093400 | 298673005 | 4225 | 4225 | 4245 | 4220 | 8839 |
| 562 | 20230724 | 093300 | 261320415 | 4040 | 4040 | 4040 | 4040 | 0 |
| 563 | 20230724 | 093200 | 261320415 | 4040 | 4040 | 4040 | 4040 | 0 |
| 564 | 20230724 | 093100 | 261320415 | 4040 | 4280 | 4310 | 4040 | 10327 |
| 565 | 20230724 | 093000 | 217622845 | 4315 | 4315 | 4315 | 4275 | 4379 |
| 566 | 20230724 | 092900 | 198855730 | 4300 | 4310 | 4310 | 4300 | 575 |
| 567 | 20230724 | 092800 | 196379090 | 4310 | 4310 | 4310 | 4300 | 188 |
| 568 | 20230724 | 092700 | 195570670 | 4310 | 4310 | 4310 | 4300 | 1060 |
| 569 | 20230724 | 092600 | 191008875 | 4315 | 4315 | 4315 | 4305 | 1359 |
| 570 | 20230724 | 092500 | 185153685 | 4315 | 4320 | 4330 | 4315 | 1691 |
| 571 | 20230724 | 092400 | 177855075 | 4335 | 4335 | 4335 | 4335 | 0 |
| 572 | 20230724 | 092300 | 177855075 | 4335 | 4335 | 4335 | 4325 | 656 |
| 573 | 20230724 | 092200 | 175017365 | 4335 | 4315 | 4335 | 4315 | 2442 |
| 574 | 20230724 | 092100 | 164467305 | 4315 | 4310 | 4325 | 4310 | 306 |
| 575 | 20230724 | 092000 | 163147045 | 4310 | 4330 | 4330 | 4310 | 388 |
| 576 | 20230724 | 091900 | 161473430 | 4325 | 4340 | 4340 | 4325 | 6 |
| 577 | 20230724 | 091800 | 161447430 | 4315 | 4350 | 4350 | 4305 | 5424 |
| 578 | 20230724 | 091700 | 138005775 | 4330 | 4350 | 4350 | 4330 | 1120 |
| 579 | 20230724 | 091600 | 133148645 | 4330 | 4350 | 4350 | 4330 | 1887 |
| 580 | 20230724 | 091500 | 124973055 | 4355 | 4350 | 4355 | 4325 | 5749 |
| 581 | 20230724 | 091400 | 100031835 | 4335 | 4360 | 4360 | 4335 | 3616 |
| 582 | 20230724 | 091300 | 84308245 | 4360 | 4370 | 4370 | 4350 | 586 |
| 583 | 20230724 | 091200 | 81751430 | 4375 | 4385 | 4390 | 4375 | 116 |
| 584 | 20230724 | 091100 | 81243335 | 4390 | 4390 | 4390 | 4390 | 425 |
| 585 | 20230724 | 091000 | 79377585 | 4390 | 4400 | 4410 | 4385 | 4501 |
| 586 | 20230724 | 090900 | 59601215 | 4405 | 4425 | 4425 | 4405 | 2779 |
| 587 | 20230724 | 090800 | 47344345 | 4440 | 4440 | 4440 | 4425 | 110 |
| 588 | 20230724 | 090700 | 46856910 | 4440 | 4440 | 4440 | 4440 | 32 |
| 589 | 20230724 | 090600 | 46714830 | 4440 | 4450 | 4450 | 4440 | 12 |
| 590 | 20230724 | 090500 | 46661450 | 4450 | 4450 | 4450 | 4425 | 2148 |
| 591 | 20230724 | 090400 | 37141810 | 4455 | 4460 | 4460 | 4455 | 217 |
| 592 | 20230724 | 090300 | 36174890 | 4455 | 4455 | 4455 | 4445 | 1741 |
| 593 | 20230724 | 090200 | 28426295 | 4450 | 4440 | 4450 | 4440 | 1073 |
| 594 | 20230724 | 090100 | 23657160 | 4445 | 4435 | 4445 | 4425 | 758 |
| 595 | 20230724 | 090000 | 20293430 | 4430 | 4415 | 4430 | 4415 | 4204 |