30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 24033 |
| 3 | 20230727 | 191300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20230727 | 191200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20230727 | 191100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20230727 | 191000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20230727 | 190900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20230727 | 190800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20230727 | 190700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20230727 | 190600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20230727 | 190500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20230727 | 190400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20230727 | 190300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20230727 | 190200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20230727 | 190100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20230727 | 190000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20230727 | 185900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20230727 | 185800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20230727 | 185700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20230727 | 185600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20230727 | 185500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20230727 | 185400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20230727 | 185300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20230727 | 185200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20230727 | 185100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20230727 | 185000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20230727 | 184900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20230727 | 184800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20230727 | 184700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20230727 | 184600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20230727 | 184500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20230727 | 184400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 24033 |
| 33 | 20230727 | 184300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20230727 | 184200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20230727 | 184100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20230727 | 184000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20230727 | 183900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20230727 | 183800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20230727 | 183700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20230727 | 183600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20230727 | 183500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20230727 | 183400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20230727 | 183300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20230727 | 183200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20230727 | 183100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20230727 | 183000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20230727 | 182900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20230727 | 182800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20230727 | 182700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20230727 | 182600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20230727 | 182500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20230727 | 182400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20230727 | 182300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20230727 | 182200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20230727 | 182100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20230727 | 182000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20230727 | 181900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20230727 | 181800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20230727 | 181700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20230727 | 181600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20230727 | 181500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20230727 | 181400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 24033 |
| 63 | 20230727 | 181300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20230727 | 181200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20230727 | 181100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20230727 | 181000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20230727 | 180900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20230727 | 180800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20230727 | 180700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20230727 | 180600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20230727 | 180500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20230727 | 180400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20230727 | 180300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20230727 | 180200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20230727 | 180100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20230727 | 180000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20230727 | 175900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20230727 | 175800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20230727 | 175700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20230727 | 175600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20230727 | 175500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20230727 | 175400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20230727 | 175300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20230727 | 175200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20230727 | 175100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20230727 | 175000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20230727 | 174900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20230727 | 174800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20230727 | 174700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20230727 | 174600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20230727 | 174500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20230727 | 174400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 24033 |
| 93 | 20230727 | 174300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20230727 | 174200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20230727 | 174100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20230727 | 174000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20230727 | 173900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20230727 | 173800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20230727 | 173700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20230727 | 173600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20230727 | 173500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20230727 | 173400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20230727 | 173300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20230727 | 173200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20230727 | 173100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20230727 | 173000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20230727 | 172900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20230727 | 172800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20230727 | 172700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20230727 | 172600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20230727 | 172500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20230727 | 172400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20230727 | 172300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20230727 | 172200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20230727 | 172100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20230727 | 172000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20230727 | 171900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20230727 | 171800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20230727 | 171700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20230727 | 171600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20230727 | 171500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20230727 | 171400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 24033 |
| 123 | 20230727 | 171300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20230727 | 171200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20230727 | 171100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20230727 | 171000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20230727 | 170900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20230727 | 170800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20230727 | 170700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20230727 | 170600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20230727 | 170500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20230727 | 170400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20230727 | 170300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20230727 | 170200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20230727 | 170100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20230727 | 170000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20230727 | 165900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20230727 | 165800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20230727 | 165700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20230727 | 165600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20230727 | 165500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20230727 | 165400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20230727 | 165300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20230727 | 165200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20230727 | 165100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20230727 | 165000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20230727 | 164900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20230727 | 164800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20230727 | 164700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20230727 | 164600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20230727 | 164500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20230727 | 164400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 24033 |
| 153 | 20230727 | 164300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20230727 | 164200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20230727 | 164100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20230727 | 164000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20230727 | 163900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20230727 | 163800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20230727 | 163700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20230727 | 163600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20230727 | 163500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20230727 | 163400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20230727 | 163300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20230727 | 163200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20230727 | 163100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20230727 | 163000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20230727 | 162900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20230727 | 162800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20230727 | 162700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20230727 | 162600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20230727 | 162500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20230727 | 162400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20230727 | 162300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20230727 | 162200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20230727 | 162100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20230727 | 162000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20230727 | 161900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20230727 | 161800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20230727 | 161700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20230727 | 161600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20230727 | 161500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20230727 | 161400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 24033 |
| 183 | 20230727 | 161300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20230727 | 161200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20230727 | 161100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20230727 | 161000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20230727 | 160900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20230727 | 160800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20230727 | 160700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20230727 | 160600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20230727 | 160500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20230727 | 160400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20230727 | 160300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20230727 | 160200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20230727 | 160100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20230727 | 160000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20230727 | 155900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20230727 | 155800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20230727 | 155700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20230727 | 155600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20230727 | 155500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20230727 | 155400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20230727 | 155300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20230727 | 155200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20230727 | 155100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20230727 | 155000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20230727 | 154900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20230727 | 154800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20230727 | 154700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20230727 | 154600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20230727 | 154500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20230727 | 154400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 24033 |
| 213 | 20230727 | 154300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20230727 | 154200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20230727 | 154100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20230727 | 154000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20230727 | 153900 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20230727 | 153800 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20230727 | 153700 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20230727 | 153600 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20230727 | 153500 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20230727 | 153400 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20230727 | 153300 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20230727 | 153200 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20230727 | 153100 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20230727 | 153000 | 2784818015 | 3625 | 3625 | 3625 | 3625 | 24033 |
| 227 | 20230727 | 152900 | 2697698390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20230727 | 152800 | 2697698390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20230727 | 152700 | 2697698390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20230727 | 152600 | 2697698390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20230727 | 152500 | 2697698390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20230727 | 152400 | 2697698390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 233 | 20230727 | 152300 | 2697698390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 234 | 20230727 | 152200 | 2697698390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 235 | 20230727 | 152100 | 2697698390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 236 | 20230727 | 152000 | 2697698390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20230727 | 151900 | 2697698390 | 3660 | 3675 | 3675 | 3660 | 731 |
| 238 | 20230727 | 151800 | 2695022385 | 3675 | 3660 | 3675 | 3660 | 583 |
| 239 | 20230727 | 151700 | 2692888590 | 3660 | 3660 | 3660 | 3660 | 1 |
| 240 | 20230727 | 151600 | 2692884930 | 3680 | 3670 | 3680 | 3660 | 1044 |
| 241 | 20230727 | 151500 | 2689050025 | 3670 | 3665 | 3675 | 3645 | 2051 |
| 242 | 20230727 | 151400 | 2681540770 | 3665 | 3645 | 3665 | 3645 | 1859 |
| 243 | 20230727 | 151300 | 2674758325 | 3645 | 3640 | 3645 | 3630 | 1525 |
| 244 | 20230727 | 151200 | 2669204105 | 3630 | 3645 | 3645 | 3630 | 2905 |
| 245 | 20230727 | 151100 | 2658646205 | 3645 | 3645 | 3645 | 3640 | 1074 |
| 246 | 20230727 | 151000 | 2654731485 | 3645 | 3645 | 3645 | 3635 | 3714 |
| 247 | 20230727 | 150900 | 2641214895 | 3645 | 3655 | 3655 | 3645 | 4057 |
| 248 | 20230727 | 150800 | 2626399780 | 3655 | 3660 | 3660 | 3655 | 3100 |
| 249 | 20230727 | 150700 | 2615056110 | 3660 | 3660 | 3665 | 3660 | 70 |
| 250 | 20230727 | 150600 | 2614799860 | 3660 | 3660 | 3665 | 3660 | 284 |
| 251 | 20230727 | 150500 | 2613760415 | 3665 | 3660 | 3665 | 3660 | 157 |
| 252 | 20230727 | 150400 | 2613185315 | 3665 | 3660 | 3665 | 3660 | 799 |
| 253 | 20230727 | 150300 | 2610260450 | 3660 | 3660 | 3660 | 3660 | 597 |
| 254 | 20230727 | 150200 | 2608075430 | 3660 | 3660 | 3660 | 3660 | 1140 |
| 255 | 20230727 | 150100 | 2603903030 | 3660 | 3665 | 3665 | 3660 | 190 |
| 256 | 20230727 | 150000 | 2603206710 | 3665 | 3670 | 3670 | 3665 | 20 |
| 257 | 20230727 | 145900 | 2603133405 | 3660 | 3665 | 3665 | 3660 | 416 |
| 258 | 20230727 | 145800 | 2601608795 | 3675 | 3665 | 3675 | 3665 | 126 |
| 259 | 20230727 | 145700 | 2601146995 | 3665 | 3675 | 3675 | 3665 | 1689 |
| 260 | 20230727 | 145600 | 2594955315 | 3680 | 3680 | 3680 | 3680 | 57 |
| 261 | 20230727 | 145500 | 2594745555 | 3675 | 3675 | 3675 | 3675 | 44 |
| 262 | 20230727 | 145400 | 2594583855 | 3675 | 3665 | 3675 | 3665 | 763 |
| 263 | 20230727 | 145300 | 2591780830 | 3675 | 3675 | 3675 | 3675 | 0 |
| 264 | 20230727 | 145200 | 2591780830 | 3675 | 3675 | 3675 | 3675 | 1 |
| 265 | 20230727 | 145100 | 2591777155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 266 | 20230727 | 145000 | 2591777155 | 3675 | 3675 | 3675 | 3675 | 2 |
| 267 | 20230727 | 144900 | 2591769805 | 3660 | 3660 | 3660 | 3660 | 5446 |
| 268 | 20230727 | 144800 | 2571837445 | 3680 | 3675 | 3680 | 3675 | 2 |
| 269 | 20230727 | 144700 | 2571830090 | 3660 | 3660 | 3660 | 3660 | 12 |
| 270 | 20230727 | 144600 | 2571786170 | 3680 | 3660 | 3680 | 3660 | 38 |
| 271 | 20230727 | 144500 | 2571647070 | 3660 | 3670 | 3670 | 3660 | 6678 |
| 272 | 20230727 | 144400 | 2547152200 | 3680 | 3675 | 3680 | 3670 | 2704 |
| 273 | 20230727 | 144300 | 2537215990 | 3680 | 3690 | 3690 | 3680 | 131 |
| 274 | 20230727 | 144200 | 2536733785 | 3690 | 3680 | 3690 | 3680 | 1844 |
| 275 | 20230727 | 144100 | 2529941725 | 3680 | 3680 | 3680 | 3680 | 171 |
| 276 | 20230727 | 144000 | 2529312445 | 3675 | 3675 | 3675 | 3675 | 1007 |
| 277 | 20230727 | 143900 | 2525611720 | 3670 | 3670 | 3670 | 3670 | 299 |
| 278 | 20230727 | 143800 | 2524514390 | 3665 | 3665 | 3665 | 3665 | 50 |
| 279 | 20230727 | 143700 | 2524331140 | 3670 | 3670 | 3670 | 3670 | 243 |
| 280 | 20230727 | 143600 | 2523439330 | 3670 | 3670 | 3670 | 3670 | 15 |
| 281 | 20230727 | 143500 | 2523384280 | 3670 | 3675 | 3675 | 3670 | 4 |
| 282 | 20230727 | 143400 | 2523369595 | 3675 | 3675 | 3675 | 3675 | 8 |
| 283 | 20230727 | 143300 | 2523340195 | 3675 | 3670 | 3675 | 3665 | 965 |
| 284 | 20230727 | 143200 | 2519802365 | 3670 | 3675 | 3675 | 3670 | 2014 |
| 285 | 20230727 | 143100 | 2512410915 | 3680 | 3670 | 3680 | 3670 | 270 |
| 286 | 20230727 | 143000 | 2511420005 | 3670 | 3680 | 3680 | 3670 | 2632 |
| 287 | 20230727 | 142900 | 2501753430 | 3680 | 3680 | 3680 | 3670 | 1319 |
| 288 | 20230727 | 142800 | 2496908390 | 3680 | 3680 | 3680 | 3680 | 10 |
| 289 | 20230727 | 142700 | 2496871590 | 3680 | 3665 | 3680 | 3665 | 1013 |
| 290 | 20230727 | 142600 | 2493149990 | 3670 | 3670 | 3670 | 3670 | 504 |
| 291 | 20230727 | 142500 | 2491300310 | 3670 | 3670 | 3675 | 3670 | 292 |
| 292 | 20230727 | 142400 | 2490227800 | 3665 | 3660 | 3670 | 3655 | 3831 |
| 293 | 20230727 | 142300 | 2476191985 | 3655 | 3655 | 3655 | 3655 | 116 |
| 294 | 20230727 | 142200 | 2475768005 | 3655 | 3655 | 3655 | 3655 | 572 |
| 295 | 20230727 | 142100 | 2473677345 | 3655 | 3655 | 3655 | 3655 | 190 |
| 296 | 20230727 | 142000 | 2472982895 | 3655 | 3655 | 3655 | 3655 | 444 |
| 297 | 20230727 | 141900 | 2471360075 | 3655 | 3650 | 3655 | 3650 | 631 |
| 298 | 20230727 | 141800 | 2469056775 | 3650 | 3650 | 3650 | 3650 | 3 |
| 299 | 20230727 | 141700 | 2469045825 | 3645 | 3645 | 3645 | 3645 | 1504 |
| 300 | 20230727 | 141600 | 2463563745 | 3650 | 3650 | 3650 | 3645 | 45 |
| 301 | 20230727 | 141500 | 2463399615 | 3650 | 3650 | 3650 | 3650 | 681 |
| 302 | 20230727 | 141400 | 2460913965 | 3650 | 3640 | 3650 | 3635 | 2839 |
| 303 | 20230727 | 141300 | 2450572895 | 3640 | 3640 | 3640 | 3640 | 432 |
| 304 | 20230727 | 141200 | 2449000415 | 3640 | 3640 | 3645 | 3640 | 825 |
| 305 | 20230727 | 141100 | 2445997385 | 3645 | 3645 | 3645 | 3645 | 189 |
| 306 | 20230727 | 141000 | 2445308480 | 3645 | 3645 | 3645 | 3640 | 204 |
| 307 | 20230727 | 140900 | 2444565900 | 3645 | 3650 | 3650 | 3645 | 175 |
| 308 | 20230727 | 140800 | 2443928020 | 3650 | 3650 | 3650 | 3645 | 819 |
| 309 | 20230727 | 140700 | 2440942750 | 3635 | 3655 | 3655 | 3635 | 2545 |
| 310 | 20230727 | 140600 | 2431668415 | 3655 | 3675 | 3675 | 3655 | 499 |
| 311 | 20230727 | 140500 | 2429844430 | 3675 | 3675 | 3675 | 3675 | 1 |
| 312 | 20230727 | 140400 | 2429840755 | 3650 | 3650 | 3650 | 3650 | 110 |
| 313 | 20230727 | 140300 | 2429439255 | 3680 | 3680 | 3680 | 3680 | 2 |
| 314 | 20230727 | 140200 | 2429431895 | 3640 | 3655 | 3655 | 3640 | 378 |
| 315 | 20230727 | 140100 | 2428054850 | 3655 | 3685 | 3685 | 3655 | 5 |
| 316 | 20230727 | 140000 | 2428036535 | 3685 | 3685 | 3685 | 3685 | 15 |
| 317 | 20230727 | 135900 | 2427981260 | 3685 | 3675 | 3685 | 3675 | 101 |
| 318 | 20230727 | 135800 | 2427610075 | 3650 | 3685 | 3685 | 3650 | 102 |
| 319 | 20230727 | 135700 | 2427235955 | 3685 | 3685 | 3685 | 3685 | 1 |
| 320 | 20230727 | 135600 | 2427232270 | 3685 | 3685 | 3685 | 3685 | 0 |
| 321 | 20230727 | 135500 | 2427232270 | 3685 | 3685 | 3685 | 3685 | 56 |
| 322 | 20230727 | 135400 | 2427025910 | 3685 | 3670 | 3685 | 3670 | 1078 |
| 323 | 20230727 | 135300 | 2423064865 | 3670 | 3670 | 3670 | 3665 | 89 |
| 324 | 20230727 | 135200 | 2422738615 | 3665 | 3665 | 3665 | 3665 | 775 |
| 325 | 20230727 | 135100 | 2419898240 | 3650 | 3650 | 3650 | 3640 | 5819 |
| 326 | 20230727 | 135000 | 2398663785 | 3645 | 3650 | 3650 | 3645 | 1762 |
| 327 | 20230727 | 134900 | 2392232590 | 3645 | 3665 | 3665 | 3645 | 3904 |
| 328 | 20230727 | 134800 | 2377968680 | 3665 | 3665 | 3670 | 3665 | 1074 |
| 329 | 20230727 | 134700 | 2374032465 | 3670 | 3670 | 3670 | 3670 | 101 |
| 330 | 20230727 | 134600 | 2373661795 | 3665 | 3675 | 3675 | 3665 | 144 |
| 331 | 20230727 | 134500 | 2373134020 | 3665 | 3670 | 3670 | 3665 | 678 |
| 332 | 20230727 | 134400 | 2370647645 | 3670 | 3670 | 3670 | 3670 | 53 |
| 333 | 20230727 | 134300 | 2370453135 | 3665 | 3665 | 3665 | 3665 | 100 |
| 334 | 20230727 | 134200 | 2370086635 | 3670 | 3670 | 3670 | 3670 | 116 |
| 335 | 20230727 | 134100 | 2369660915 | 3670 | 3670 | 3670 | 3670 | 1059 |
| 336 | 20230727 | 134000 | 2365774385 | 3675 | 3675 | 3675 | 3675 | 3 |
| 337 | 20230727 | 133900 | 2365763360 | 3675 | 3675 | 3675 | 3675 | 53 |
| 338 | 20230727 | 133800 | 2365568585 | 3675 | 3675 | 3675 | 3675 | 2 |
| 339 | 20230727 | 133700 | 2365561235 | 3670 | 3670 | 3670 | 3670 | 10 |
| 340 | 20230727 | 133600 | 2365524535 | 3675 | 3675 | 3675 | 3675 | 18 |
| 341 | 20230727 | 133500 | 2365458385 | 3675 | 3680 | 3680 | 3675 | 281 |
| 342 | 20230727 | 133400 | 2364425705 | 3680 | 3680 | 3680 | 3680 | 1602 |
| 343 | 20230727 | 133300 | 2358530345 | 3690 | 3690 | 3690 | 3690 | 2 |
| 344 | 20230727 | 133200 | 2358522965 | 3685 | 3680 | 3685 | 3680 | 5 |
| 345 | 20230727 | 133100 | 2358504560 | 3690 | 3685 | 3690 | 3685 | 53 |
| 346 | 20230727 | 133000 | 2358309190 | 3685 | 3685 | 3685 | 3685 | 501 |
| 347 | 20230727 | 132900 | 2356463005 | 3680 | 3690 | 3690 | 3680 | 29 |
| 348 | 20230727 | 132800 | 2356356005 | 3690 | 3695 | 3695 | 3690 | 13 |
| 349 | 20230727 | 132700 | 2356308030 | 3695 | 3680 | 3695 | 3680 | 449 |
| 350 | 20230727 | 132600 | 2354655695 | 3695 | 3695 | 3695 | 3690 | 659 |
| 351 | 20230727 | 132500 | 2352221335 | 3695 | 3695 | 3695 | 3695 | 1 |
| 352 | 20230727 | 132400 | 2352217640 | 3695 | 3695 | 3695 | 3695 | 0 |
| 353 | 20230727 | 132300 | 2352217640 | 3695 | 3695 | 3695 | 3695 | 411 |
| 354 | 20230727 | 132200 | 2350698995 | 3695 | 3695 | 3695 | 3695 | 0 |
| 355 | 20230727 | 132100 | 2350698995 | 3695 | 3695 | 3695 | 3695 | 1 |
| 356 | 20230727 | 132000 | 2350695300 | 3680 | 3680 | 3680 | 3680 | 335 |
| 357 | 20230727 | 131900 | 2349462500 | 3680 | 3675 | 3680 | 3670 | 1181 |
| 358 | 20230727 | 131800 | 2345127955 | 3675 | 3675 | 3675 | 3675 | 1763 |
| 359 | 20230727 | 131700 | 2338648930 | 3680 | 3680 | 3680 | 3680 | 5 |
| 360 | 20230727 | 131600 | 2338630530 | 3680 | 3680 | 3680 | 3680 | 198 |
| 361 | 20230727 | 131500 | 2337901890 | 3695 | 3680 | 3695 | 3680 | 290 |
| 362 | 20230727 | 131400 | 2336833940 | 3680 | 3690 | 3690 | 3680 | 831 |
| 363 | 20230727 | 131300 | 2333774545 | 3695 | 3695 | 3695 | 3695 | 0 |
| 364 | 20230727 | 131200 | 2333774545 | 3695 | 3685 | 3695 | 3685 | 579 |
| 365 | 20230727 | 131100 | 2331640880 | 3685 | 3685 | 3685 | 3685 | 0 |
| 366 | 20230727 | 131000 | 2331640880 | 3685 | 3690 | 3690 | 3685 | 346 |
| 367 | 20230727 | 130900 | 2330364675 | 3690 | 3690 | 3690 | 3690 | 98 |
| 368 | 20230727 | 130800 | 2330003055 | 3690 | 3695 | 3695 | 3690 | 291 |
| 369 | 20230727 | 130700 | 2328929260 | 3695 | 3695 | 3695 | 3695 | 617 |
| 370 | 20230727 | 130600 | 2326649445 | 3700 | 3700 | 3700 | 3700 | 200 |
| 371 | 20230727 | 130500 | 2325909445 | 3695 | 3695 | 3695 | 3695 | 2 |
| 372 | 20230727 | 130400 | 2325902055 | 3695 | 3695 | 3695 | 3695 | 71 |
| 373 | 20230727 | 130300 | 2325639710 | 3700 | 3700 | 3700 | 3700 | 1 |
| 374 | 20230727 | 130200 | 2325636010 | 3700 | 3700 | 3700 | 3700 | 1030 |
| 375 | 20230727 | 130100 | 2321825010 | 3700 | 3705 | 3705 | 3700 | 97 |
| 376 | 20230727 | 130000 | 2321465910 | 3710 | 3710 | 3710 | 3710 | 3 |
| 377 | 20230727 | 125900 | 2321454780 | 3710 | 3710 | 3710 | 3710 | 25 |
| 378 | 20230727 | 125800 | 2321362030 | 3710 | 3710 | 3710 | 3710 | 50 |
| 379 | 20230727 | 125700 | 2321176530 | 3710 | 3710 | 3710 | 3710 | 1 |
| 380 | 20230727 | 125600 | 2321172820 | 3705 | 3705 | 3705 | 3705 | 0 |
| 381 | 20230727 | 125500 | 2321172820 | 3705 | 3705 | 3705 | 3705 | 211 |
| 382 | 20230727 | 125400 | 2320391065 | 3700 | 3695 | 3700 | 3690 | 496 |
| 383 | 20230727 | 125300 | 2318559805 | 3695 | 3695 | 3695 | 3695 | 880 |
| 384 | 20230727 | 125200 | 2315308205 | 3690 | 3690 | 3690 | 3690 | 1801 |
| 385 | 20230727 | 125100 | 2308662515 | 3690 | 3690 | 3690 | 3685 | 761 |
| 386 | 20230727 | 125000 | 2305856950 | 3690 | 3690 | 3690 | 3690 | 0 |
| 387 | 20230727 | 124900 | 2305856950 | 3690 | 3690 | 3690 | 3690 | 89 |
| 388 | 20230727 | 124800 | 2305528540 | 3680 | 3685 | 3685 | 3680 | 835 |
| 389 | 20230727 | 124700 | 2302454565 | 3685 | 3685 | 3685 | 3685 | 1064 |
| 390 | 20230727 | 124600 | 2298533725 | 3690 | 3690 | 3690 | 3690 | 2 |
| 391 | 20230727 | 124500 | 2298526345 | 3690 | 3690 | 3690 | 3690 | 162 |
| 392 | 20230727 | 124400 | 2297928565 | 3695 | 3700 | 3700 | 3695 | 946 |
| 393 | 20230727 | 124300 | 2294429015 | 3700 | 3705 | 3705 | 3700 | 38 |
| 394 | 20230727 | 124200 | 2294288350 | 3705 | 3700 | 3705 | 3700 | 69 |
| 395 | 20230727 | 124100 | 2294032730 | 3700 | 3700 | 3700 | 3700 | 20 |
| 396 | 20230727 | 124000 | 2293958730 | 3705 | 3705 | 3705 | 3705 | 22 |
| 397 | 20230727 | 123900 | 2293877220 | 3705 | 3705 | 3705 | 3705 | 0 |
| 398 | 20230727 | 123800 | 2293877220 | 3705 | 3705 | 3705 | 3705 | 6 |
| 399 | 20230727 | 123700 | 2293854990 | 3705 | 3700 | 3705 | 3700 | 149 |
| 400 | 20230727 | 123600 | 2293303665 | 3700 | 3700 | 3700 | 3700 | 13 |
| 401 | 20230727 | 123500 | 2293255565 | 3685 | 3685 | 3685 | 3685 | 0 |
| 402 | 20230727 | 123400 | 2293255565 | 3685 | 3685 | 3685 | 3685 | 0 |
| 403 | 20230727 | 123300 | 2293255565 | 3685 | 3685 | 3685 | 3685 | 0 |
| 404 | 20230727 | 123200 | 2293255565 | 3685 | 3685 | 3685 | 3685 | 159 |
| 405 | 20230727 | 123100 | 2292669650 | 3685 | 3685 | 3685 | 3685 | 17 |
| 406 | 20230727 | 123000 | 2292607005 | 3705 | 3705 | 3705 | 3705 | 11 |
| 407 | 20230727 | 122900 | 2292566250 | 3700 | 3700 | 3700 | 3700 | 0 |
| 408 | 20230727 | 122800 | 2292566250 | 3700 | 3700 | 3700 | 3700 | 0 |
| 409 | 20230727 | 122700 | 2292566250 | 3700 | 3675 | 3700 | 3675 | 109 |
| 410 | 20230727 | 122600 | 2292163620 | 3675 | 3680 | 3680 | 3675 | 227 |
| 411 | 20230727 | 122500 | 2291328895 | 3680 | 3675 | 3680 | 3675 | 180 |
| 412 | 20230727 | 122400 | 2290666595 | 3670 | 3670 | 3670 | 3670 | 0 |
| 413 | 20230727 | 122300 | 2290666595 | 3670 | 3680 | 3680 | 3670 | 735 |
| 414 | 20230727 | 122200 | 2287968370 | 3670 | 3675 | 3675 | 3670 | 3040 |
| 415 | 20230727 | 122100 | 2276810320 | 3675 | 3675 | 3675 | 3675 | 710 |
| 416 | 20230727 | 122000 | 2274201070 | 3675 | 3680 | 3680 | 3675 | 667 |
| 417 | 20230727 | 121900 | 2271748935 | 3680 | 3680 | 3680 | 3680 | 68 |
| 418 | 20230727 | 121800 | 2271498695 | 3680 | 3680 | 3680 | 3680 | 347 |
| 419 | 20230727 | 121700 | 2270221735 | 3685 | 3690 | 3690 | 3685 | 435 |
| 420 | 20230727 | 121600 | 2268618755 | 3690 | 3690 | 3690 | 3690 | 110 |
| 421 | 20230727 | 121500 | 2268212855 | 3690 | 3690 | 3695 | 3690 | 155 |
| 422 | 20230727 | 121400 | 2267640900 | 3695 | 3690 | 3695 | 3690 | 26 |
| 423 | 20230727 | 121300 | 2267544955 | 3695 | 3695 | 3695 | 3695 | 10 |
| 424 | 20230727 | 121200 | 2267508005 | 3680 | 3690 | 3690 | 3680 | 694 |
| 425 | 20230727 | 121100 | 2264949205 | 3690 | 3695 | 3700 | 3690 | 272 |
| 426 | 20230727 | 121000 | 2263943605 | 3695 | 3700 | 3700 | 3695 | 136 |
| 427 | 20230727 | 120900 | 2263440710 | 3700 | 3700 | 3700 | 3700 | 14 |
| 428 | 20230727 | 120800 | 2263388910 | 3710 | 3710 | 3710 | 3710 | 30 |
| 429 | 20230727 | 120700 | 2263277610 | 3710 | 3705 | 3710 | 3705 | 301 |
| 430 | 20230727 | 120600 | 2262162400 | 3695 | 3700 | 3700 | 3695 | 48 |
| 431 | 20230727 | 120500 | 2261984860 | 3700 | 3690 | 3710 | 3690 | 560 |
| 432 | 20230727 | 120400 | 2259912590 | 3680 | 3680 | 3680 | 3680 | 0 |
| 433 | 20230727 | 120300 | 2259912590 | 3680 | 3680 | 3680 | 3670 | 1276 |
| 434 | 20230727 | 120200 | 2255223125 | 3675 | 3695 | 3695 | 3670 | 2712 |
| 435 | 20230727 | 120100 | 2245249795 | 3685 | 3705 | 3705 | 3670 | 2276 |
| 436 | 20230727 | 120000 | 2236873300 | 3705 | 3715 | 3715 | 3705 | 251 |
| 437 | 20230727 | 115900 | 2235941775 | 3720 | 3720 | 3720 | 3720 | 264 |
| 438 | 20230727 | 115800 | 2234959695 | 3720 | 3730 | 3730 | 3720 | 2472 |
| 439 | 20230727 | 115700 | 2225749990 | 3740 | 3735 | 3740 | 3735 | 351 |
| 440 | 20230727 | 115600 | 2224438045 | 3740 | 3740 | 3740 | 3740 | 0 |
| 441 | 20230727 | 115500 | 2224438045 | 3740 | 3740 | 3740 | 3740 | 261 |
| 442 | 20230727 | 115400 | 2223461905 | 3740 | 3740 | 3740 | 3740 | 221 |
| 443 | 20230727 | 115300 | 2222635365 | 3740 | 3740 | 3740 | 3740 | 107 |
| 444 | 20230727 | 115200 | 2222235185 | 3740 | 3745 | 3745 | 3740 | 620 |
| 445 | 20230727 | 115100 | 2219914135 | 3740 | 3730 | 3745 | 3730 | 3593 |
| 446 | 20230727 | 115000 | 2206488350 | 3730 | 3730 | 3730 | 3730 | 540 |
| 447 | 20230727 | 114900 | 2204474150 | 3725 | 3725 | 3725 | 3725 | 353 |
| 448 | 20230727 | 114800 | 2203159225 | 3730 | 3735 | 3735 | 3730 | 261 |
| 449 | 20230727 | 114700 | 2202184440 | 3730 | 3730 | 3730 | 3730 | 200 |
| 450 | 20230727 | 114600 | 2201438440 | 3725 | 3725 | 3725 | 3725 | 88 |
| 451 | 20230727 | 114500 | 2201110640 | 3725 | 3725 | 3725 | 3725 | 146 |
| 452 | 20230727 | 114400 | 2200566790 | 3725 | 3725 | 3725 | 3720 | 322 |
| 453 | 20230727 | 114300 | 2199368615 | 3725 | 3735 | 3735 | 3725 | 549 |
| 454 | 20230727 | 114200 | 2197323530 | 3730 | 3720 | 3730 | 3720 | 1352 |
| 455 | 20230727 | 114100 | 2192287685 | 3720 | 3690 | 3720 | 3690 | 4710 |
| 456 | 20230727 | 114000 | 2174843670 | 3690 | 3690 | 3700 | 3690 | 711 |
| 457 | 20230727 | 113900 | 2172214980 | 3690 | 3695 | 3700 | 3690 | 1412 |
| 458 | 20230727 | 113800 | 2166997945 | 3695 | 3695 | 3700 | 3695 | 1476 |
| 459 | 20230727 | 113700 | 2161541875 | 3685 | 3690 | 3700 | 3685 | 2873 |
| 460 | 20230727 | 113600 | 2150923485 | 3685 | 3685 | 3690 | 3680 | 869 |
| 461 | 20230727 | 113500 | 2147722610 | 3685 | 3685 | 3690 | 3685 | 653 |
| 462 | 20230727 | 113400 | 2145316290 | 3685 | 3685 | 3685 | 3685 | 260 |
| 463 | 20230727 | 113300 | 2144358190 | 3685 | 3685 | 3690 | 3685 | 144 |
| 464 | 20230727 | 113200 | 2143827540 | 3690 | 3690 | 3690 | 3690 | 28 |
| 465 | 20230727 | 113100 | 2143724220 | 3685 | 3690 | 3690 | 3685 | 471 |
| 466 | 20230727 | 113000 | 2141987910 | 3690 | 3680 | 3690 | 3675 | 1107 |
| 467 | 20230727 | 112900 | 2137916180 | 3675 | 3675 | 3680 | 3675 | 63 |
| 468 | 20230727 | 112800 | 2137684645 | 3675 | 3680 | 3680 | 3675 | 8 |
| 469 | 20230727 | 112700 | 2137655240 | 3680 | 3685 | 3685 | 3670 | 1439 |
| 470 | 20230727 | 112600 | 2132364660 | 3685 | 3690 | 3690 | 3685 | 1114 |
| 471 | 20230727 | 112500 | 2128257475 | 3690 | 3690 | 3690 | 3690 | 300 |
| 472 | 20230727 | 112400 | 2127150475 | 3695 | 3695 | 3695 | 3690 | 2766 |
| 473 | 20230727 | 112300 | 2116934935 | 3695 | 3695 | 3695 | 3695 | 1 |
| 474 | 20230727 | 112200 | 2116931240 | 3700 | 3705 | 3705 | 3700 | 20 |
| 475 | 20230727 | 112100 | 2116857220 | 3705 | 3705 | 3705 | 3695 | 1994 |
| 476 | 20230727 | 112000 | 2109486530 | 3705 | 3700 | 3705 | 3700 | 97 |
| 477 | 20230727 | 111900 | 2109127355 | 3700 | 3705 | 3705 | 3700 | 55 |
| 478 | 20230727 | 111800 | 2108923850 | 3700 | 3700 | 3700 | 3700 | 287 |
| 479 | 20230727 | 111700 | 2107861950 | 3700 | 3700 | 3700 | 3700 | 41 |
| 480 | 20230727 | 111600 | 2107710250 | 3695 | 3695 | 3695 | 3695 | 2 |
| 481 | 20230727 | 111500 | 2107702860 | 3700 | 3700 | 3700 | 3700 | 1115 |
| 482 | 20230727 | 111400 | 2103577360 | 3700 | 3700 | 3700 | 3700 | 24 |
| 483 | 20230727 | 111300 | 2103488560 | 3705 | 3705 | 3705 | 3700 | 2063 |
| 484 | 20230727 | 111200 | 2095850100 | 3705 | 3705 | 3705 | 3705 | 1 |
| 485 | 20230727 | 111100 | 2095846395 | 3720 | 3720 | 3720 | 3700 | 998 |
| 486 | 20230727 | 111000 | 2092149275 | 3725 | 3720 | 3725 | 3720 | 1028 |
| 487 | 20230727 | 110900 | 2088322615 | 3695 | 3705 | 3705 | 3695 | 3001 |
| 488 | 20230727 | 110800 | 2077217675 | 3705 | 3715 | 3715 | 3705 | 834 |
| 489 | 20230727 | 110700 | 2074122920 | 3715 | 3695 | 3725 | 3695 | 99 |
| 490 | 20230727 | 110600 | 2073755740 | 3690 | 3720 | 3720 | 3690 | 1622 |
| 491 | 20230727 | 110500 | 2067736410 | 3690 | 3695 | 3720 | 3690 | 2521 |
| 492 | 20230727 | 110400 | 2058398325 | 3690 | 3705 | 3705 | 3690 | 4338 |
| 493 | 20230727 | 110300 | 2042373960 | 3730 | 3720 | 3730 | 3690 | 8027 |
| 494 | 20230727 | 110200 | 2012614285 | 3715 | 3720 | 3720 | 3715 | 1408 |
| 495 | 20230727 | 110100 | 2007381065 | 3720 | 3720 | 3720 | 3720 | 269 |
| 496 | 20230727 | 110000 | 2006380385 | 3720 | 3725 | 3735 | 3720 | 2708 |
| 497 | 20230727 | 105900 | 1996300345 | 3725 | 3730 | 3730 | 3725 | 2150 |
| 498 | 20230727 | 105800 | 1988291310 | 3730 | 3735 | 3735 | 3725 | 1388 |
| 499 | 20230727 | 105700 | 1983120030 | 3750 | 3735 | 3750 | 3735 | 79 |
| 500 | 20230727 | 105600 | 1982824185 | 3740 | 3735 | 3740 | 3730 | 403 |
| 501 | 20230727 | 105500 | 1981320245 | 3730 | 3730 | 3730 | 3730 | 208 |
| 502 | 20230727 | 105400 | 1980544405 | 3735 | 3735 | 3735 | 3730 | 200 |
| 503 | 20230727 | 105300 | 1979797905 | 3735 | 3740 | 3750 | 3735 | 261 |
| 504 | 20230727 | 105200 | 1978823050 | 3740 | 3740 | 3740 | 3725 | 8142 |
| 505 | 20230727 | 105100 | 1948464045 | 3740 | 3745 | 3750 | 3740 | 1471 |
| 506 | 20230727 | 105000 | 1942958580 | 3745 | 3750 | 3750 | 3745 | 24 |
| 507 | 20230727 | 104900 | 1942868585 | 3745 | 3760 | 3760 | 3745 | 471 |
| 508 | 20230727 | 104800 | 1941102675 | 3755 | 3760 | 3760 | 3755 | 240 |
| 509 | 20230727 | 104700 | 1940200775 | 3745 | 3750 | 3760 | 3745 | 3407 |
| 510 | 20230727 | 104600 | 1927412675 | 3755 | 3750 | 3755 | 3745 | 2930 |
| 511 | 20230727 | 104500 | 1916416540 | 3755 | 3765 | 3765 | 3750 | 1844 |
| 512 | 20230727 | 104400 | 1909488340 | 3765 | 3765 | 3765 | 3765 | 319 |
| 513 | 20230727 | 104300 | 1908287305 | 3770 | 3770 | 3770 | 3765 | 812 |
| 514 | 20230727 | 104200 | 1905226720 | 3770 | 3770 | 3770 | 3770 | 156 |
| 515 | 20230727 | 104100 | 1904638600 | 3770 | 3770 | 3770 | 3770 | 29 |
| 516 | 20230727 | 104000 | 1904529270 | 3780 | 3780 | 3780 | 3775 | 1761 |
| 517 | 20230727 | 103900 | 1897879250 | 3775 | 3785 | 3790 | 3775 | 2289 |
| 518 | 20230727 | 103800 | 1889216755 | 3780 | 3775 | 3790 | 3775 | 2095 |
| 519 | 20230727 | 103700 | 1881291155 | 3775 | 3775 | 3785 | 3775 | 15181 |
| 520 | 20230727 | 103600 | 1823868550 | 3775 | 3770 | 3775 | 3765 | 2140 |
| 521 | 20230727 | 103500 | 1815803705 | 3775 | 3770 | 3775 | 3770 | 1636 |
| 522 | 20230727 | 103400 | 1809630465 | 3770 | 3770 | 3775 | 3765 | 3886 |
| 523 | 20230727 | 103300 | 1794992920 | 3770 | 3770 | 3770 | 3765 | 4667 |
| 524 | 20230727 | 103200 | 1777399330 | 3765 | 3755 | 3765 | 3755 | 258 |
| 525 | 20230727 | 103100 | 1776427980 | 3765 | 3765 | 3770 | 3755 | 1578 |
| 526 | 20230727 | 103000 | 1770487120 | 3755 | 3755 | 3765 | 3750 | 7792 |
| 527 | 20230727 | 102900 | 1741215470 | 3755 | 3760 | 3760 | 3755 | 826 |
| 528 | 20230727 | 102800 | 1738111910 | 3760 | 3765 | 3765 | 3760 | 426 |
| 529 | 20230727 | 102700 | 1736509945 | 3760 | 3755 | 3765 | 3750 | 2096 |
| 530 | 20230727 | 102600 | 1728639865 | 3755 | 3755 | 3760 | 3755 | 376 |
| 531 | 20230727 | 102500 | 1727227835 | 3755 | 3770 | 3770 | 3755 | 3657 |
| 532 | 20230727 | 102400 | 1713465495 | 3770 | 3770 | 3775 | 3765 | 1613 |
| 533 | 20230727 | 102300 | 1707385530 | 3770 | 3765 | 3775 | 3765 | 1485 |
| 534 | 20230727 | 102200 | 1701789310 | 3765 | 3775 | 3775 | 3760 | 2068 |
| 535 | 20230727 | 102100 | 1694007830 | 3775 | 3765 | 3780 | 3765 | 14660 |
| 536 | 20230727 | 102000 | 1638710535 | 3760 | 3730 | 3760 | 3730 | 7560 |
| 537 | 20230727 | 101900 | 1610371120 | 3730 | 3735 | 3735 | 3730 | 2175 |
| 538 | 20230727 | 101800 | 1602258270 | 3740 | 3740 | 3740 | 3730 | 13073 |
| 539 | 20230727 | 101700 | 1553401395 | 3740 | 3725 | 3740 | 3720 | 5221 |
| 540 | 20230727 | 101600 | 1533925455 | 3725 | 3730 | 3730 | 3725 | 666 |
| 541 | 20230727 | 101500 | 1531441300 | 3730 | 3725 | 3730 | 3715 | 1640 |
| 542 | 20230727 | 101400 | 1525329590 | 3725 | 3705 | 3725 | 3700 | 1641 |
| 543 | 20230727 | 101300 | 1519231980 | 3700 | 3705 | 3705 | 3700 | 521 |
| 544 | 20230727 | 101200 | 1517303340 | 3705 | 3700 | 3705 | 3700 | 470 |
| 545 | 20230727 | 101100 | 1515562155 | 3705 | 3700 | 3705 | 3695 | 2476 |
| 546 | 20230727 | 101000 | 1506404410 | 3700 | 3705 | 3705 | 3700 | 1250 |
| 547 | 20230727 | 100900 | 1501779355 | 3700 | 3705 | 3705 | 3700 | 194 |
| 548 | 20230727 | 100800 | 1501061055 | 3710 | 3700 | 3710 | 3700 | 583 |
| 549 | 20230727 | 100700 | 1498901770 | 3700 | 3695 | 3705 | 3680 | 3596 |
| 550 | 20230727 | 100600 | 1485613410 | 3690 | 3690 | 3690 | 3690 | 153 |
| 551 | 20230727 | 100500 | 1485048840 | 3685 | 3675 | 3690 | 3670 | 4082 |
| 552 | 20230727 | 100400 | 1470042675 | 3665 | 3680 | 3680 | 3665 | 1735 |
| 553 | 20230727 | 100300 | 1463678295 | 3670 | 3695 | 3695 | 3670 | 3472 |
| 554 | 20230727 | 100200 | 1450898065 | 3695 | 3700 | 3700 | 3690 | 1018 |
| 555 | 20230727 | 100100 | 1447136795 | 3695 | 3705 | 3705 | 3695 | 1478 |
| 556 | 20230727 | 100000 | 1441673405 | 3700 | 3715 | 3715 | 3700 | 2182 |
| 557 | 20230727 | 095900 | 1433597165 | 3715 | 3720 | 3730 | 3715 | 3784 |
| 558 | 20230727 | 095800 | 1419533735 | 3720 | 3735 | 3740 | 3720 | 5518 |
| 559 | 20230727 | 095700 | 1398916280 | 3735 | 3715 | 3740 | 3715 | 9501 |
| 560 | 20230727 | 095600 | 1363465590 | 3715 | 3720 | 3720 | 3715 | 3767 |
| 561 | 20230727 | 095500 | 1349461605 | 3720 | 3710 | 3720 | 3700 | 7453 |
| 562 | 20230727 | 095400 | 1321777845 | 3715 | 3690 | 3715 | 3680 | 2824 |
| 563 | 20230727 | 095300 | 1311321405 | 3680 | 3690 | 3690 | 3670 | 1494 |
| 564 | 20230727 | 095200 | 1305826925 | 3670 | 3675 | 3695 | 3660 | 7340 |
| 565 | 20230727 | 095100 | 1278913960 | 3675 | 3680 | 3690 | 3660 | 4804 |
| 566 | 20230727 | 095000 | 1261274815 | 3680 | 3695 | 3700 | 3680 | 10431 |
| 567 | 20230727 | 094900 | 1222791225 | 3695 | 3725 | 3755 | 3645 | 53130 |
| 568 | 20230727 | 094800 | 1025763190 | 3730 | 3650 | 3730 | 3650 | 63008 |
| 569 | 20230727 | 094700 | 793785870 | 3650 | 3645 | 3655 | 3645 | 5432 |
| 570 | 20230727 | 094600 | 773965185 | 3645 | 3625 | 3645 | 3625 | 1470 |
| 571 | 20230727 | 094500 | 768614700 | 3625 | 3625 | 3625 | 3615 | 1345 |
| 572 | 20230727 | 094400 | 763752180 | 3615 | 3625 | 3635 | 3615 | 3076 |
| 573 | 20230727 | 094300 | 752611440 | 3640 | 3620 | 3640 | 3620 | 186 |
| 574 | 20230727 | 094200 | 751936070 | 3620 | 3625 | 3635 | 3620 | 332 |
| 575 | 20230727 | 094100 | 750729670 | 3620 | 3630 | 3630 | 3620 | 1239 |
| 576 | 20230727 | 094000 | 746239590 | 3645 | 3635 | 3645 | 3630 | 3892 |
| 577 | 20230727 | 093900 | 732087200 | 3635 | 3645 | 3650 | 3635 | 484 |
| 578 | 20230727 | 093800 | 730323145 | 3645 | 3640 | 3645 | 3635 | 1761 |
| 579 | 20230727 | 093700 | 723914110 | 3640 | 3630 | 3655 | 3630 | 5081 |
| 580 | 20230727 | 093600 | 705389290 | 3640 | 3635 | 3640 | 3635 | 85 |
| 581 | 20230727 | 093500 | 705079895 | 3635 | 3630 | 3635 | 3630 | 198 |
| 582 | 20230727 | 093400 | 704360695 | 3625 | 3630 | 3630 | 3625 | 1879 |
| 583 | 20230727 | 093300 | 697548250 | 3635 | 3640 | 3640 | 3625 | 4457 |
| 584 | 20230727 | 093200 | 681354275 | 3635 | 3640 | 3640 | 3635 | 623 |
| 585 | 20230727 | 093100 | 679087820 | 3640 | 3615 | 3645 | 3615 | 5495 |
| 586 | 20230727 | 093000 | 659117255 | 3620 | 3620 | 3625 | 3615 | 1654 |
| 587 | 20230727 | 092900 | 653132560 | 3620 | 3620 | 3625 | 3620 | 1131 |
| 588 | 20230727 | 092800 | 649035070 | 3620 | 3620 | 3620 | 3615 | 774 |
| 589 | 20230727 | 092700 | 646233225 | 3620 | 3615 | 3620 | 3615 | 2002 |
| 590 | 20230727 | 092600 | 638987960 | 3615 | 3620 | 3625 | 3615 | 472 |
| 591 | 20230727 | 092500 | 637279560 | 3620 | 3610 | 3625 | 3610 | 3757 |
| 592 | 20230727 | 092400 | 623690630 | 3610 | 3605 | 3610 | 3605 | 2261 |
| 593 | 20230727 | 092300 | 615532210 | 3605 | 3595 | 3605 | 3590 | 526 |
| 594 | 20230727 | 092200 | 613638555 | 3595 | 3605 | 3605 | 3595 | 19 |
| 595 | 20230727 | 092100 | 613570075 | 3610 | 3585 | 3610 | 3585 | 4400 |
| 596 | 20230727 | 092000 | 597733020 | 3585 | 3595 | 3595 | 3585 | 2154 |
| 597 | 20230727 | 091900 | 590004440 | 3595 | 3595 | 3600 | 3585 | 2714 |
| 598 | 20230727 | 091800 | 580250795 | 3595 | 3600 | 3600 | 3595 | 229 |
| 599 | 20230727 | 091700 | 579426545 | 3600 | 3600 | 3605 | 3595 | 3075 |
| 600 | 20230727 | 091600 | 568357710 | 3600 | 3600 | 3600 | 3595 | 799 |
| 601 | 20230727 | 091500 | 565483620 | 3600 | 3585 | 3600 | 3585 | 2494 |
| 602 | 20230727 | 091400 | 556528745 | 3585 | 3580 | 3585 | 3570 | 765 |
| 603 | 20230727 | 091300 | 553795105 | 3575 | 3570 | 3575 | 3565 | 894 |
| 604 | 20230727 | 091200 | 550604310 | 3570 | 3565 | 3575 | 3565 | 897 |
| 605 | 20230727 | 091100 | 547403260 | 3565 | 3575 | 3580 | 3560 | 3435 |
| 606 | 20230727 | 091000 | 535152490 | 3580 | 3565 | 3580 | 3560 | 1751 |
| 607 | 20230727 | 090900 | 528911060 | 3570 | 3580 | 3580 | 3550 | 11924 |
| 608 | 20230727 | 090800 | 486344040 | 3580 | 3595 | 3600 | 3575 | 10591 |
| 609 | 20230727 | 090700 | 448331475 | 3600 | 3605 | 3605 | 3600 | 6439 |
| 610 | 20230727 | 090600 | 425138360 | 3605 | 3605 | 3615 | 3600 | 8160 |
| 611 | 20230727 | 090500 | 395731535 | 3605 | 3615 | 3620 | 3605 | 6735 |
| 612 | 20230727 | 090400 | 371424880 | 3615 | 3640 | 3640 | 3615 | 10341 |
| 613 | 20230727 | 090300 | 333880010 | 3635 | 3645 | 3655 | 3635 | 5318 |
| 614 | 20230727 | 090200 | 314512790 | 3655 | 3610 | 3660 | 3600 | 14148 |
| 615 | 20230727 | 090100 | 263065925 | 3600 | 3590 | 3610 | 3590 | 5859 |
| 616 | 20230727 | 090000 | 241997495 | 3595 | 3630 | 3630 | 3590 | 62088 |