28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 185300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 1053 |
| 3 | 20230724 | 185200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20230724 | 185100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20230724 | 185000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20230724 | 184900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20230724 | 184800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20230724 | 184700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20230724 | 184600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20230724 | 184500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20230724 | 184400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20230724 | 184300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20230724 | 184200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20230724 | 184100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20230724 | 184000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20230724 | 183900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20230724 | 183800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20230724 | 183700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20230724 | 183600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20230724 | 183500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20230724 | 183400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20230724 | 183300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20230724 | 183200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20230724 | 183100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20230724 | 183000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20230724 | 182900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20230724 | 182800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20230724 | 182700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20230724 | 182600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20230724 | 182500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20230724 | 182400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20230724 | 182300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 1053 |
| 33 | 20230724 | 182200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20230724 | 182100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20230724 | 182000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20230724 | 181900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20230724 | 181800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20230724 | 181700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20230724 | 181600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20230724 | 181500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20230724 | 181400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20230724 | 181300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20230724 | 181200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20230724 | 181100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20230724 | 181000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20230724 | 180900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20230724 | 180800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20230724 | 180700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20230724 | 180600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20230724 | 180500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20230724 | 180400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20230724 | 180300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20230724 | 180200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20230724 | 180100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20230724 | 180000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20230724 | 175900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20230724 | 175800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20230724 | 175700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20230724 | 175600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20230724 | 175500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20230724 | 175400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20230724 | 175300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 1053 |
| 63 | 20230724 | 175200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20230724 | 175100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20230724 | 175000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20230724 | 174900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20230724 | 174800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20230724 | 174700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20230724 | 174600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20230724 | 174500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20230724 | 174400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20230724 | 174300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20230724 | 174200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20230724 | 174100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20230724 | 174000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20230724 | 173900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20230724 | 173800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20230724 | 173700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20230724 | 173600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20230724 | 173500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20230724 | 173400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20230724 | 173300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20230724 | 173200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20230724 | 173100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20230724 | 173000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20230724 | 172900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20230724 | 172800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20230724 | 172700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20230724 | 172600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20230724 | 172500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20230724 | 172400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20230724 | 172300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 1053 |
| 93 | 20230724 | 172200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20230724 | 172100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20230724 | 172000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20230724 | 171900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20230724 | 171800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20230724 | 171700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20230724 | 171600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20230724 | 171500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20230724 | 171400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20230724 | 171300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20230724 | 171200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20230724 | 171100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20230724 | 171000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20230724 | 170900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20230724 | 170800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20230724 | 170700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20230724 | 170600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20230724 | 170500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20230724 | 170400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20230724 | 170300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20230724 | 170200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20230724 | 170100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20230724 | 170000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20230724 | 165900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20230724 | 165800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20230724 | 165700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20230724 | 165600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20230724 | 165500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20230724 | 165400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20230724 | 165300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 1053 |
| 123 | 20230724 | 165200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20230724 | 165100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20230724 | 165000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20230724 | 164900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20230724 | 164800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20230724 | 164700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20230724 | 164600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20230724 | 164500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20230724 | 164400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20230724 | 164300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20230724 | 164200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20230724 | 164100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20230724 | 164000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20230724 | 163900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20230724 | 163800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20230724 | 163700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20230724 | 163600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20230724 | 163500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20230724 | 163400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20230724 | 163300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20230724 | 163200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20230724 | 163100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20230724 | 163000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20230724 | 162900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20230724 | 162800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20230724 | 162700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20230724 | 162600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20230724 | 162500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20230724 | 162400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20230724 | 162300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 1053 |
| 153 | 20230724 | 162200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20230724 | 162100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20230724 | 162000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20230724 | 161900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20230724 | 161800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20230724 | 161700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20230724 | 161600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20230724 | 161500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20230724 | 161400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20230724 | 161300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20230724 | 161200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20230724 | 161100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20230724 | 161000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20230724 | 160900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20230724 | 160800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20230724 | 160700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20230724 | 160600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20230724 | 160500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20230724 | 160400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20230724 | 160300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20230724 | 160200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20230724 | 160100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20230724 | 160000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20230724 | 155900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20230724 | 155800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20230724 | 155700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20230724 | 155600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20230724 | 155500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20230724 | 155400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20230724 | 155300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 1053 |
| 183 | 20230724 | 155200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20230724 | 155100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20230724 | 155000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20230724 | 154900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20230724 | 154800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20230724 | 154700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20230724 | 154600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20230724 | 154500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20230724 | 154400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20230724 | 154300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20230724 | 154200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20230724 | 154100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20230724 | 154000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20230724 | 153900 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20230724 | 153800 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20230724 | 153700 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20230724 | 153600 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20230724 | 153500 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20230724 | 153400 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20230724 | 153300 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20230724 | 153200 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20230724 | 153100 | 958821700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20230724 | 153000 | 958821700 | 3930 | 3930 | 3930 | 3930 | 1053 |
| 206 | 20230724 | 152900 | 954683410 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20230724 | 152800 | 954683410 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20230724 | 152700 | 954683410 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20230724 | 152600 | 954683410 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20230724 | 152500 | 954683410 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20230724 | 152400 | 954683410 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20230724 | 152300 | 954683410 | 3935 | 3935 | 3935 | 3935 | 0 |
| 213 | 20230724 | 152200 | 954683410 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20230724 | 152100 | 954683410 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20230724 | 152000 | 954683410 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20230724 | 151900 | 954683410 | 3935 | 3925 | 3935 | 3925 | 1282 |
| 217 | 20230724 | 151800 | 949638940 | 3935 | 3935 | 3935 | 3935 | 101 |
| 218 | 20230724 | 151700 | 949241505 | 3935 | 3935 | 3935 | 3920 | 503 |
| 219 | 20230724 | 151600 | 947262230 | 3935 | 3940 | 3940 | 3935 | 3709 |
| 220 | 20230724 | 151500 | 932665910 | 3945 | 3945 | 3945 | 3940 | 105 |
| 221 | 20230724 | 151400 | 932251940 | 3945 | 3945 | 3945 | 3945 | 0 |
| 222 | 20230724 | 151300 | 932251940 | 3945 | 3945 | 3945 | 3945 | 456 |
| 223 | 20230724 | 151200 | 930453020 | 3945 | 3940 | 3945 | 3940 | 30 |
| 224 | 20230724 | 151100 | 930334815 | 3940 | 3940 | 3940 | 3940 | 200 |
| 225 | 20230724 | 151000 | 929546815 | 3935 | 3940 | 3940 | 3935 | 271 |
| 226 | 20230724 | 150900 | 928480175 | 3935 | 3935 | 3935 | 3935 | 250 |
| 227 | 20230724 | 150800 | 927496425 | 3940 | 3940 | 3940 | 3940 | 234 |
| 228 | 20230724 | 150700 | 926574465 | 3945 | 3940 | 3945 | 3940 | 168 |
| 229 | 20230724 | 150600 | 925911960 | 3940 | 3940 | 3940 | 3940 | 42 |
| 230 | 20230724 | 150500 | 925746480 | 3945 | 3945 | 3945 | 3945 | 6 |
| 231 | 20230724 | 150400 | 925722810 | 3945 | 3945 | 3945 | 3945 | 1 |
| 232 | 20230724 | 150300 | 925718865 | 3940 | 3940 | 3940 | 3940 | 280 |
| 233 | 20230724 | 150200 | 924615665 | 3940 | 3940 | 3940 | 3940 | 225 |
| 234 | 20230724 | 150100 | 923729165 | 3940 | 3935 | 3940 | 3935 | 187 |
| 235 | 20230724 | 150000 | 922992435 | 3940 | 3940 | 3940 | 3940 | 17 |
| 236 | 20230724 | 145900 | 922925455 | 3940 | 3940 | 3940 | 3940 | 143 |
| 237 | 20230724 | 145800 | 922362035 | 3940 | 3940 | 3940 | 3940 | 0 |
| 238 | 20230724 | 145700 | 922362035 | 3940 | 3935 | 3940 | 3935 | 36 |
| 239 | 20230724 | 145600 | 922220350 | 3940 | 3940 | 3940 | 3940 | 708 |
| 240 | 20230724 | 145500 | 919430830 | 3940 | 3940 | 3940 | 3940 | 0 |
| 241 | 20230724 | 145400 | 919430830 | 3940 | 3940 | 3940 | 3940 | 5 |
| 242 | 20230724 | 145300 | 919411130 | 3940 | 3935 | 3940 | 3935 | 2014 |
| 243 | 20230724 | 145200 | 911485970 | 3940 | 3940 | 3940 | 3940 | 0 |
| 244 | 20230724 | 145100 | 911485970 | 3940 | 3940 | 3940 | 3940 | 201 |
| 245 | 20230724 | 145000 | 910694030 | 3940 | 3935 | 3940 | 3935 | 3486 |
| 246 | 20230724 | 144900 | 896976615 | 3925 | 3925 | 3925 | 3925 | 2581 |
| 247 | 20230724 | 144800 | 886846190 | 3935 | 3935 | 3935 | 3935 | 133 |
| 248 | 20230724 | 144700 | 886322835 | 3940 | 3940 | 3940 | 3940 | 1 |
| 249 | 20230724 | 144600 | 886318895 | 3925 | 3935 | 3935 | 3925 | 712 |
| 250 | 20230724 | 144500 | 883517430 | 3930 | 3930 | 3930 | 3930 | 13 |
| 251 | 20230724 | 144400 | 883466340 | 3930 | 3935 | 3935 | 3930 | 317 |
| 252 | 20230724 | 144300 | 882220505 | 3935 | 3930 | 3935 | 3930 | 18 |
| 253 | 20230724 | 144200 | 882149760 | 3930 | 3930 | 3930 | 3930 | 304 |
| 254 | 20230724 | 144100 | 880955040 | 3930 | 3930 | 3930 | 3930 | 124 |
| 255 | 20230724 | 144000 | 880467720 | 3930 | 3930 | 3930 | 3925 | 36 |
| 256 | 20230724 | 143900 | 880326395 | 3925 | 3925 | 3925 | 3925 | 20 |
| 257 | 20230724 | 143800 | 880247895 | 3925 | 3925 | 3925 | 3925 | 10 |
| 258 | 20230724 | 143700 | 880208645 | 3925 | 3925 | 3930 | 3925 | 111 |
| 259 | 20230724 | 143600 | 879772565 | 3920 | 3920 | 3920 | 3920 | 1 |
| 260 | 20230724 | 143500 | 879768645 | 3920 | 3925 | 3930 | 3920 | 818 |
| 261 | 20230724 | 143400 | 876557195 | 3925 | 3920 | 3930 | 3920 | 2623 |
| 262 | 20230724 | 143300 | 866249535 | 3925 | 3925 | 3925 | 3925 | 16 |
| 263 | 20230724 | 143200 | 866186735 | 3925 | 3925 | 3925 | 3925 | 0 |
| 264 | 20230724 | 143100 | 866186735 | 3925 | 3925 | 3925 | 3925 | 0 |
| 265 | 20230724 | 143000 | 866186735 | 3925 | 3925 | 3925 | 3925 | 37 |
| 266 | 20230724 | 142900 | 866041510 | 3930 | 3935 | 3940 | 3930 | 661 |
| 267 | 20230724 | 142800 | 863443655 | 3935 | 3935 | 3935 | 3935 | 485 |
| 268 | 20230724 | 142700 | 861535180 | 3935 | 3935 | 3935 | 3935 | 5 |
| 269 | 20230724 | 142600 | 861515505 | 3940 | 3940 | 3940 | 3940 | 1 |
| 270 | 20230724 | 142500 | 861511565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 271 | 20230724 | 142400 | 861511565 | 3940 | 3940 | 3940 | 3940 | 1000 |
| 272 | 20230724 | 142300 | 857571565 | 3930 | 3925 | 3930 | 3925 | 3639 |
| 273 | 20230724 | 142200 | 843271295 | 3925 | 3925 | 3925 | 3925 | 0 |
| 274 | 20230724 | 142100 | 843271295 | 3925 | 3925 | 3925 | 3920 | 14 |
| 275 | 20230724 | 142000 | 843216360 | 3925 | 3920 | 3925 | 3920 | 180 |
| 276 | 20230724 | 141900 | 842510540 | 3920 | 3910 | 3920 | 3910 | 4728 |
| 277 | 20230724 | 141800 | 823990830 | 3910 | 3915 | 3915 | 3910 | 1142 |
| 278 | 20230724 | 141700 | 819520295 | 3915 | 3915 | 3915 | 3915 | 1099 |
| 279 | 20230724 | 141600 | 815217710 | 3915 | 3915 | 3915 | 3915 | 3 |
| 280 | 20230724 | 141500 | 815205965 | 3915 | 3915 | 3915 | 3915 | 10 |
| 281 | 20230724 | 141400 | 815166815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 282 | 20230724 | 141300 | 815166815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 283 | 20230724 | 141200 | 815166815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 284 | 20230724 | 141100 | 815166815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 285 | 20230724 | 141000 | 815166815 | 3910 | 3910 | 3910 | 3910 | 732 |
| 286 | 20230724 | 140900 | 812304695 | 3910 | 3900 | 3910 | 3900 | 1081 |
| 287 | 20230724 | 140800 | 808088785 | 3900 | 3900 | 3900 | 3900 | 0 |
| 288 | 20230724 | 140700 | 808088785 | 3900 | 3900 | 3900 | 3900 | 0 |
| 289 | 20230724 | 140600 | 808088785 | 3900 | 3900 | 3900 | 3900 | 120 |
| 290 | 20230724 | 140500 | 807620785 | 3895 | 3895 | 3895 | 3895 | 0 |
| 291 | 20230724 | 140400 | 807620785 | 3895 | 3895 | 3895 | 3895 | 0 |
| 292 | 20230724 | 140300 | 807620785 | 3895 | 3895 | 3895 | 3895 | 1 |
| 293 | 20230724 | 140200 | 807616890 | 3895 | 3895 | 3895 | 3895 | 224 |
| 294 | 20230724 | 140100 | 806744410 | 3895 | 3895 | 3895 | 3895 | 0 |
| 295 | 20230724 | 140000 | 806744410 | 3895 | 3895 | 3895 | 3895 | 0 |
| 296 | 20230724 | 135900 | 806744410 | 3895 | 3895 | 3895 | 3895 | 0 |
| 297 | 20230724 | 135800 | 806744410 | 3895 | 3895 | 3895 | 3895 | 0 |
| 298 | 20230724 | 135700 | 806744410 | 3895 | 3890 | 3895 | 3890 | 97 |
| 299 | 20230724 | 135600 | 806367060 | 3890 | 3890 | 3890 | 3890 | 0 |
| 300 | 20230724 | 135500 | 806367060 | 3890 | 3890 | 3890 | 3890 | 5 |
| 301 | 20230724 | 135400 | 806347610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 302 | 20230724 | 135300 | 806347610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 303 | 20230724 | 135200 | 806347610 | 3890 | 3870 | 3890 | 3870 | 30 |
| 304 | 20230724 | 135100 | 806231110 | 3870 | 3870 | 3870 | 3870 | 0 |
| 305 | 20230724 | 135000 | 806231110 | 3870 | 3870 | 3870 | 3870 | 0 |
| 306 | 20230724 | 134900 | 806231110 | 3870 | 3895 | 3895 | 3870 | 3001 |
| 307 | 20230724 | 134800 | 794613455 | 3885 | 3885 | 3885 | 3885 | 0 |
| 308 | 20230724 | 134700 | 794613455 | 3885 | 3885 | 3885 | 3885 | 3 |
| 309 | 20230724 | 134600 | 794601800 | 3890 | 3890 | 3890 | 3890 | 0 |
| 310 | 20230724 | 134500 | 794601800 | 3890 | 3890 | 3890 | 3890 | 5 |
| 311 | 20230724 | 134400 | 794582350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 312 | 20230724 | 134300 | 794582350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 313 | 20230724 | 134200 | 794582350 | 3880 | 3880 | 3880 | 3880 | 25 |
| 314 | 20230724 | 134100 | 794485350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 315 | 20230724 | 134000 | 794485350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 316 | 20230724 | 133900 | 794485350 | 3880 | 3880 | 3880 | 3880 | 387 |
| 317 | 20230724 | 133800 | 792983790 | 3885 | 3880 | 3885 | 3880 | 100 |
| 318 | 20230724 | 133700 | 792595350 | 3880 | 3885 | 3885 | 3880 | 324 |
| 319 | 20230724 | 133600 | 791336670 | 3895 | 3895 | 3895 | 3895 | 0 |
| 320 | 20230724 | 133500 | 791336670 | 3895 | 3895 | 3895 | 3895 | 10 |
| 321 | 20230724 | 133400 | 791297720 | 3895 | 3895 | 3895 | 3895 | 0 |
| 322 | 20230724 | 133300 | 791297720 | 3895 | 3890 | 3895 | 3890 | 2 |
| 323 | 20230724 | 133200 | 791289935 | 3895 | 3890 | 3895 | 3885 | 28 |
| 324 | 20230724 | 133100 | 791181015 | 3880 | 3880 | 3880 | 3880 | 0 |
| 325 | 20230724 | 133000 | 791181015 | 3880 | 3880 | 3880 | 3880 | 601 |
| 326 | 20230724 | 132900 | 788849135 | 3880 | 3885 | 3885 | 3880 | 338 |
| 327 | 20230724 | 132800 | 787537145 | 3880 | 3880 | 3880 | 3880 | 59 |
| 328 | 20230724 | 132700 | 787308225 | 3890 | 3890 | 3890 | 3890 | 14 |
| 329 | 20230724 | 132600 | 787253765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 330 | 20230724 | 132500 | 787253765 | 3895 | 3895 | 3895 | 3895 | 468 |
| 331 | 20230724 | 132400 | 785430905 | 3900 | 3895 | 3900 | 3890 | 1175 |
| 332 | 20230724 | 132300 | 780848710 | 3895 | 3895 | 3895 | 3895 | 567 |
| 333 | 20230724 | 132200 | 778640245 | 3900 | 3900 | 3900 | 3900 | 0 |
| 334 | 20230724 | 132100 | 778640245 | 3900 | 3900 | 3900 | 3900 | 0 |
| 335 | 20230724 | 132000 | 778640245 | 3900 | 3895 | 3900 | 3895 | 4 |
| 336 | 20230724 | 131900 | 778624660 | 3900 | 3900 | 3900 | 3900 | 10 |
| 337 | 20230724 | 131800 | 778585660 | 3900 | 3875 | 3900 | 3875 | 91 |
| 338 | 20230724 | 131700 | 778233010 | 3875 | 3875 | 3875 | 3875 | 150 |
| 339 | 20230724 | 131600 | 777651760 | 3900 | 3900 | 3900 | 3900 | 1 |
| 340 | 20230724 | 131500 | 777647860 | 3870 | 3870 | 3870 | 3870 | 0 |
| 341 | 20230724 | 131400 | 777647860 | 3870 | 3870 | 3870 | 3870 | 0 |
| 342 | 20230724 | 131300 | 777647860 | 3870 | 3870 | 3870 | 3870 | 100 |
| 343 | 20230724 | 131200 | 777260860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 344 | 20230724 | 131100 | 777260860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 345 | 20230724 | 131000 | 777260860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 346 | 20230724 | 130900 | 777260860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 347 | 20230724 | 130800 | 777260860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 348 | 20230724 | 130700 | 777260860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 349 | 20230724 | 130600 | 777260860 | 3865 | 3885 | 3885 | 3865 | 10735 |
| 350 | 20230724 | 130500 | 735671700 | 3900 | 3900 | 3900 | 3900 | 0 |
| 351 | 20230724 | 130400 | 735671700 | 3900 | 3900 | 3900 | 3900 | 0 |
| 352 | 20230724 | 130300 | 735671700 | 3900 | 3900 | 3900 | 3900 | 0 |
| 353 | 20230724 | 130200 | 735671700 | 3900 | 3900 | 3900 | 3900 | 1 |
| 354 | 20230724 | 130100 | 735667800 | 3890 | 3890 | 3890 | 3890 | 0 |
| 355 | 20230724 | 130000 | 735667800 | 3890 | 3890 | 3890 | 3890 | 0 |
| 356 | 20230724 | 125900 | 735667800 | 3890 | 3890 | 3890 | 3890 | 320 |
| 357 | 20230724 | 125800 | 734423000 | 3890 | 3890 | 3890 | 3890 | 603 |
| 358 | 20230724 | 125700 | 732077330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 359 | 20230724 | 125600 | 732077330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 360 | 20230724 | 125500 | 732077330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 361 | 20230724 | 125400 | 732077330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 362 | 20230724 | 125300 | 732077330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 363 | 20230724 | 125200 | 732077330 | 3890 | 3885 | 3890 | 3885 | 683 |
| 364 | 20230724 | 125100 | 729423335 | 3885 | 3890 | 3890 | 3885 | 836 |
| 365 | 20230724 | 125000 | 726171545 | 3885 | 3885 | 3885 | 3885 | 520 |
| 366 | 20230724 | 124900 | 724151345 | 3885 | 3885 | 3885 | 3885 | 0 |
| 367 | 20230724 | 124800 | 724151345 | 3885 | 3885 | 3885 | 3885 | 10 |
| 368 | 20230724 | 124700 | 724112495 | 3885 | 3885 | 3885 | 3885 | 0 |
| 369 | 20230724 | 124600 | 724112495 | 3885 | 3885 | 3885 | 3885 | 498 |
| 370 | 20230724 | 124500 | 722177765 | 3885 | 3885 | 3885 | 3885 | 0 |
| 371 | 20230724 | 124400 | 722177765 | 3885 | 3890 | 3890 | 3885 | 1921 |
| 372 | 20230724 | 124300 | 714714090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 373 | 20230724 | 124200 | 714714090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 374 | 20230724 | 124100 | 714714090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 375 | 20230724 | 124000 | 714714090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 376 | 20230724 | 123900 | 714714090 | 3900 | 3900 | 3900 | 3900 | 1 |
| 377 | 20230724 | 123800 | 714710190 | 3890 | 3895 | 3895 | 3890 | 236 |
| 378 | 20230724 | 123700 | 713791015 | 3895 | 3895 | 3895 | 3895 | 15 |
| 379 | 20230724 | 123600 | 713732590 | 3895 | 3895 | 3895 | 3895 | 0 |
| 380 | 20230724 | 123500 | 713732590 | 3895 | 3895 | 3895 | 3895 | 0 |
| 381 | 20230724 | 123400 | 713732590 | 3895 | 3895 | 3895 | 3895 | 0 |
| 382 | 20230724 | 123300 | 713732590 | 3895 | 3895 | 3895 | 3895 | 22 |
| 383 | 20230724 | 123200 | 713646900 | 3890 | 3890 | 3890 | 3890 | 0 |
| 384 | 20230724 | 123100 | 713646900 | 3890 | 3890 | 3890 | 3890 | 0 |
| 385 | 20230724 | 123000 | 713646900 | 3890 | 3885 | 3890 | 3885 | 77 |
| 386 | 20230724 | 122900 | 713347475 | 3885 | 3885 | 3885 | 3885 | 10 |
| 387 | 20230724 | 122800 | 713308625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 388 | 20230724 | 122700 | 713308625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 389 | 20230724 | 122600 | 713308625 | 3890 | 3890 | 3890 | 3890 | 81 |
| 390 | 20230724 | 122500 | 712993535 | 3885 | 3885 | 3885 | 3885 | 0 |
| 391 | 20230724 | 122400 | 712993535 | 3885 | 3885 | 3885 | 3885 | 0 |
| 392 | 20230724 | 122300 | 712993535 | 3885 | 3885 | 3885 | 3885 | 411 |
| 393 | 20230724 | 122200 | 711396800 | 3890 | 3890 | 3890 | 3890 | 139 |
| 394 | 20230724 | 122100 | 710856090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 395 | 20230724 | 122000 | 710856090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 396 | 20230724 | 121900 | 710856090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 397 | 20230724 | 121800 | 710856090 | 3900 | 3900 | 3900 | 3900 | 50 |
| 398 | 20230724 | 121700 | 710661090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 399 | 20230724 | 121600 | 710661090 | 3900 | 3900 | 3900 | 3900 | 1 |
| 400 | 20230724 | 121500 | 710657190 | 3890 | 3890 | 3890 | 3890 | 21 |
| 401 | 20230724 | 121400 | 710575500 | 3900 | 3900 | 3900 | 3900 | 0 |
| 402 | 20230724 | 121300 | 710575500 | 3900 | 3900 | 3900 | 3900 | 0 |
| 403 | 20230724 | 121200 | 710575500 | 3900 | 3900 | 3900 | 3900 | 0 |
| 404 | 20230724 | 121100 | 710575500 | 3900 | 3900 | 3900 | 3900 | 0 |
| 405 | 20230724 | 121000 | 710575500 | 3900 | 3900 | 3900 | 3900 | 1 |
| 406 | 20230724 | 120900 | 710571600 | 3885 | 3895 | 3895 | 3885 | 390 |
| 407 | 20230724 | 120800 | 709054130 | 3895 | 3895 | 3895 | 3895 | 1 |
| 408 | 20230724 | 120700 | 709050235 | 3900 | 3900 | 3900 | 3900 | 0 |
| 409 | 20230724 | 120600 | 709050235 | 3900 | 3900 | 3900 | 3900 | 0 |
| 410 | 20230724 | 120500 | 709050235 | 3900 | 3900 | 3900 | 3900 | 0 |
| 411 | 20230724 | 120400 | 709050235 | 3900 | 3905 | 3905 | 3900 | 344 |
| 412 | 20230724 | 120300 | 707708615 | 3905 | 3905 | 3905 | 3905 | 0 |
| 413 | 20230724 | 120200 | 707708615 | 3905 | 3905 | 3905 | 3905 | 506 |
| 414 | 20230724 | 120100 | 705732685 | 3895 | 3895 | 3895 | 3895 | 0 |
| 415 | 20230724 | 120000 | 705732685 | 3895 | 3895 | 3910 | 3895 | 4149 |
| 416 | 20230724 | 115900 | 689552580 | 3900 | 3895 | 3900 | 3895 | 79 |
| 417 | 20230724 | 115800 | 689244620 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 418 | 20230724 | 115700 | 685344620 | 3900 | 3900 | 3900 | 3900 | 4 |
| 419 | 20230724 | 115600 | 685329020 | 3900 | 3900 | 3900 | 3900 | 4994 |
| 420 | 20230724 | 115500 | 665852420 | 3900 | 3880 | 3900 | 3860 | 18199 |
| 421 | 20230724 | 115400 | 595276005 | 3875 | 3900 | 3900 | 3875 | 9589 |
| 422 | 20230724 | 115300 | 558008595 | 3900 | 3905 | 3920 | 3895 | 2201 |
| 423 | 20230724 | 115200 | 549427380 | 3920 | 3920 | 3920 | 3920 | 1 |
| 424 | 20230724 | 115100 | 549423460 | 3895 | 3895 | 3895 | 3895 | 0 |
| 425 | 20230724 | 115000 | 549423460 | 3895 | 3895 | 3895 | 3895 | 0 |
| 426 | 20230724 | 114900 | 549423460 | 3895 | 3895 | 3895 | 3895 | 0 |
| 427 | 20230724 | 114800 | 549423460 | 3895 | 3900 | 3900 | 3895 | 3217 |
| 428 | 20230724 | 114700 | 536885895 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 429 | 20230724 | 114600 | 532985895 | 3900 | 3900 | 3900 | 3900 | 2999 |
| 430 | 20230724 | 114500 | 521289795 | 3915 | 3905 | 3915 | 3900 | 1250 |
| 431 | 20230724 | 114400 | 516414510 | 3900 | 3900 | 3900 | 3900 | 0 |
| 432 | 20230724 | 114300 | 516414510 | 3900 | 3900 | 3900 | 3900 | 0 |
| 433 | 20230724 | 114200 | 516414510 | 3900 | 3900 | 3900 | 3900 | 0 |
| 434 | 20230724 | 114100 | 516414510 | 3900 | 3900 | 3900 | 3900 | 0 |
| 435 | 20230724 | 114000 | 516414510 | 3900 | 3900 | 3900 | 3900 | 2 |
| 436 | 20230724 | 113900 | 516406710 | 3905 | 3905 | 3905 | 3905 | 34 |
| 437 | 20230724 | 113800 | 516273940 | 3905 | 3910 | 3910 | 3905 | 964 |
| 438 | 20230724 | 113700 | 512508910 | 3905 | 3905 | 3905 | 3905 | 8 |
| 439 | 20230724 | 113600 | 512477670 | 3900 | 3900 | 3900 | 3900 | 0 |
| 440 | 20230724 | 113500 | 512477670 | 3900 | 3900 | 3900 | 3900 | 0 |
| 441 | 20230724 | 113400 | 512477670 | 3900 | 3905 | 3905 | 3900 | 1950 |
| 442 | 20230724 | 113300 | 504864420 | 3915 | 3900 | 3915 | 3900 | 1114 |
| 443 | 20230724 | 113200 | 500511585 | 3900 | 3900 | 3900 | 3900 | 0 |
| 444 | 20230724 | 113100 | 500511585 | 3900 | 3900 | 3900 | 3900 | 98 |
| 445 | 20230724 | 113000 | 500129385 | 3900 | 3900 | 3900 | 3900 | 0 |
| 446 | 20230724 | 112900 | 500129385 | 3900 | 3900 | 3900 | 3900 | 0 |
| 447 | 20230724 | 112800 | 500129385 | 3900 | 3900 | 3900 | 3900 | 0 |
| 448 | 20230724 | 112700 | 500129385 | 3900 | 3900 | 3900 | 3900 | 0 |
| 449 | 20230724 | 112600 | 500129385 | 3900 | 3900 | 3900 | 3900 | 0 |
| 450 | 20230724 | 112500 | 500129385 | 3900 | 3900 | 3900 | 3900 | 0 |
| 451 | 20230724 | 112400 | 500129385 | 3900 | 3900 | 3900 | 3900 | 0 |
| 452 | 20230724 | 112300 | 500129385 | 3900 | 3900 | 3900 | 3900 | 0 |
| 453 | 20230724 | 112200 | 500129385 | 3900 | 3910 | 3910 | 3900 | 6000 |
| 454 | 20230724 | 112100 | 476706250 | 3915 | 3915 | 3915 | 3915 | 0 |
| 455 | 20230724 | 112000 | 476706250 | 3915 | 3915 | 3915 | 3915 | 0 |
| 456 | 20230724 | 111900 | 476706250 | 3915 | 3915 | 3915 | 3915 | 0 |
| 457 | 20230724 | 111800 | 476706250 | 3915 | 3915 | 3915 | 3915 | 0 |
| 458 | 20230724 | 111700 | 476706250 | 3915 | 3915 | 3915 | 3915 | 847 |
| 459 | 20230724 | 111600 | 473390245 | 3915 | 3915 | 3915 | 3915 | 0 |
| 460 | 20230724 | 111500 | 473390245 | 3915 | 3915 | 3915 | 3915 | 7 |
| 461 | 20230724 | 111400 | 473362840 | 3915 | 3920 | 3920 | 3915 | 657 |
| 462 | 20230724 | 111300 | 470790680 | 3920 | 3920 | 3920 | 3920 | 0 |
| 463 | 20230724 | 111200 | 470790680 | 3920 | 3925 | 3940 | 3920 | 14118 |
| 464 | 20230724 | 111100 | 415430255 | 3925 | 3925 | 3925 | 3925 | 611 |
| 465 | 20230724 | 111000 | 413032080 | 3940 | 3935 | 3940 | 3935 | 7 |
| 466 | 20230724 | 110900 | 413004525 | 3925 | 3925 | 3925 | 3925 | 0 |
| 467 | 20230724 | 110800 | 413004525 | 3925 | 3925 | 3925 | 3925 | 10 |
| 468 | 20230724 | 110700 | 412965275 | 3925 | 3925 | 3925 | 3925 | 0 |
| 469 | 20230724 | 110600 | 412965275 | 3925 | 3935 | 3935 | 3925 | 1459 |
| 470 | 20230724 | 110500 | 407233740 | 3940 | 3935 | 3940 | 3935 | 496 |
| 471 | 20230724 | 110400 | 405280440 | 3930 | 3930 | 3930 | 3930 | 6449 |
| 472 | 20230724 | 110300 | 379935870 | 3930 | 3930 | 3930 | 3930 | 2 |
| 473 | 20230724 | 110200 | 379928010 | 3930 | 3935 | 3935 | 3930 | 180 |
| 474 | 20230724 | 110100 | 379220480 | 3940 | 3945 | 3945 | 3940 | 123 |
| 475 | 20230724 | 110000 | 378735855 | 3945 | 3945 | 3945 | 3945 | 11 |
| 476 | 20230724 | 105900 | 378692460 | 3945 | 3945 | 3945 | 3945 | 200 |
| 477 | 20230724 | 105800 | 377903460 | 3935 | 3935 | 3935 | 3935 | 0 |
| 478 | 20230724 | 105700 | 377903460 | 3935 | 3935 | 3935 | 3935 | 0 |
| 479 | 20230724 | 105600 | 377903460 | 3935 | 3935 | 3935 | 3935 | 1167 |
| 480 | 20230724 | 105500 | 373311315 | 3940 | 3940 | 3940 | 3940 | 664 |
| 481 | 20230724 | 105400 | 370695155 | 3935 | 3935 | 3945 | 3935 | 2022 |
| 482 | 20230724 | 105300 | 362730485 | 3930 | 3925 | 3930 | 3925 | 2893 |
| 483 | 20230724 | 105200 | 351361745 | 3925 | 3925 | 3925 | 3925 | 0 |
| 484 | 20230724 | 105100 | 351361745 | 3925 | 3925 | 3925 | 3925 | 0 |
| 485 | 20230724 | 105000 | 351361745 | 3925 | 3925 | 3925 | 3925 | 250 |
| 486 | 20230724 | 104900 | 350380495 | 3920 | 3925 | 3925 | 3920 | 818 |
| 487 | 20230724 | 104800 | 347171345 | 3920 | 3920 | 3920 | 3920 | 100 |
| 488 | 20230724 | 104700 | 346779345 | 3910 | 3910 | 3910 | 3910 | 119 |
| 489 | 20230724 | 104600 | 346314055 | 3905 | 3910 | 3910 | 3905 | 80 |
| 490 | 20230724 | 104500 | 346001435 | 3925 | 3915 | 3925 | 3905 | 1209 |
| 491 | 20230724 | 104400 | 341273475 | 3915 | 3915 | 3915 | 3915 | 3500 |
| 492 | 20230724 | 104300 | 327570975 | 3915 | 3925 | 3925 | 3915 | 314 |
| 493 | 20230724 | 104200 | 326339665 | 3910 | 3925 | 3925 | 3910 | 6003 |
| 494 | 20230724 | 104100 | 302861460 | 3930 | 3930 | 3930 | 3930 | 5 |
| 495 | 20230724 | 104000 | 302841810 | 3925 | 3925 | 3925 | 3925 | 1 |
| 496 | 20230724 | 103900 | 302837885 | 3930 | 3930 | 3930 | 3930 | 0 |
| 497 | 20230724 | 103800 | 302837885 | 3930 | 3930 | 3930 | 3930 | 10 |
| 498 | 20230724 | 103700 | 302798585 | 3930 | 3930 | 3930 | 3930 | 0 |
| 499 | 20230724 | 103600 | 302798585 | 3930 | 3930 | 3930 | 3930 | 126 |
| 500 | 20230724 | 103500 | 302303405 | 3930 | 3930 | 3930 | 3930 | 0 |
| 501 | 20230724 | 103400 | 302303405 | 3930 | 3930 | 3930 | 3930 | 0 |
| 502 | 20230724 | 103300 | 302303405 | 3930 | 3930 | 3930 | 3930 | 35 |
| 503 | 20230724 | 103200 | 302165855 | 3930 | 3935 | 3935 | 3930 | 500 |
| 504 | 20230724 | 103100 | 300200825 | 3940 | 3935 | 3940 | 3935 | 177 |
| 505 | 20230724 | 103000 | 299504325 | 3935 | 3920 | 3935 | 3920 | 3904 |
| 506 | 20230724 | 102900 | 284196160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 507 | 20230724 | 102800 | 284196160 | 3920 | 3920 | 3920 | 3920 | 2 |
| 508 | 20230724 | 102700 | 284188320 | 3920 | 3920 | 3920 | 3920 | 30 |
| 509 | 20230724 | 102600 | 284070720 | 3920 | 3920 | 3920 | 3920 | 14 |
| 510 | 20230724 | 102500 | 284015840 | 3910 | 3910 | 3910 | 3910 | 0 |
| 511 | 20230724 | 102400 | 284015840 | 3910 | 3910 | 3910 | 3910 | 0 |
| 512 | 20230724 | 102300 | 284015840 | 3910 | 3910 | 3910 | 3910 | 1459 |
| 513 | 20230724 | 102200 | 278311150 | 3915 | 3910 | 3915 | 3910 | 370 |
| 514 | 20230724 | 102100 | 276862650 | 3930 | 3930 | 3930 | 3930 | 0 |
| 515 | 20230724 | 102000 | 276862650 | 3930 | 3930 | 3930 | 3930 | 216 |
| 516 | 20230724 | 101900 | 276013770 | 3930 | 3930 | 3930 | 3930 | 22 |
| 517 | 20230724 | 101800 | 275927310 | 3930 | 3930 | 3930 | 3930 | 200 |
| 518 | 20230724 | 101700 | 275141310 | 3930 | 3905 | 3930 | 3905 | 400 |
| 519 | 20230724 | 101600 | 273574310 | 3900 | 3925 | 3925 | 3900 | 990 |
| 520 | 20230724 | 101500 | 269698935 | 3925 | 3935 | 3935 | 3925 | 250 |
| 521 | 20230724 | 101400 | 268716660 | 3930 | 3935 | 3935 | 3930 | 77 |
| 522 | 20230724 | 101300 | 268413865 | 3930 | 3930 | 3930 | 3930 | 0 |
| 523 | 20230724 | 101200 | 268413865 | 3930 | 3925 | 3930 | 3925 | 471 |
| 524 | 20230724 | 101100 | 266563145 | 3925 | 3925 | 3925 | 3925 | 37 |
| 525 | 20230724 | 101000 | 266417920 | 3925 | 3925 | 3925 | 3925 | 1 |
| 526 | 20230724 | 100900 | 266413995 | 3925 | 3925 | 3925 | 3925 | 1 |
| 527 | 20230724 | 100800 | 266410070 | 3925 | 3920 | 3925 | 3920 | 936 |
| 528 | 20230724 | 100700 | 262739450 | 3920 | 3920 | 3920 | 3920 | 0 |
| 529 | 20230724 | 100600 | 262739450 | 3920 | 3920 | 3920 | 3920 | 1 |
| 530 | 20230724 | 100500 | 262735530 | 3920 | 3920 | 3920 | 3920 | 0 |
| 531 | 20230724 | 100400 | 262735530 | 3920 | 3910 | 3920 | 3910 | 555 |
| 532 | 20230724 | 100300 | 260563930 | 3910 | 3910 | 3910 | 3910 | 5 |
| 533 | 20230724 | 100200 | 260544380 | 3910 | 3910 | 3910 | 3910 | 10 |
| 534 | 20230724 | 100100 | 260505280 | 3900 | 3900 | 3900 | 3900 | 49 |
| 535 | 20230724 | 100000 | 260314180 | 3900 | 3905 | 3905 | 3900 | 4217 |
| 536 | 20230724 | 095900 | 243867870 | 3900 | 3900 | 3900 | 3900 | 22 |
| 537 | 20230724 | 095800 | 243782070 | 3910 | 3910 | 3910 | 3910 | 0 |
| 538 | 20230724 | 095700 | 243782070 | 3910 | 3910 | 3910 | 3910 | 0 |
| 539 | 20230724 | 095600 | 243782070 | 3910 | 3910 | 3910 | 3910 | 400 |
| 540 | 20230724 | 095500 | 242218070 | 3895 | 3895 | 3895 | 3895 | 0 |
| 541 | 20230724 | 095400 | 242218070 | 3895 | 3895 | 3895 | 3895 | 277 |
| 542 | 20230724 | 095300 | 241139155 | 3895 | 3895 | 3895 | 3895 | 1606 |
| 543 | 20230724 | 095200 | 234883785 | 3895 | 3895 | 3895 | 3895 | 0 |
| 544 | 20230724 | 095100 | 234883785 | 3895 | 3895 | 3895 | 3895 | 0 |
| 545 | 20230724 | 095000 | 234883785 | 3895 | 3895 | 3895 | 3895 | 20 |
| 546 | 20230724 | 094900 | 234805885 | 3895 | 3900 | 3900 | 3895 | 3393 |
| 547 | 20230724 | 094800 | 221583185 | 3900 | 3900 | 3900 | 3900 | 200 |
| 548 | 20230724 | 094700 | 220803185 | 3900 | 3900 | 3900 | 3900 | 931 |
| 549 | 20230724 | 094600 | 217172285 | 3900 | 3920 | 3920 | 3900 | 5 |
| 550 | 20230724 | 094500 | 217152765 | 3920 | 3920 | 3920 | 3920 | 0 |
| 551 | 20230724 | 094400 | 217152765 | 3920 | 3920 | 3920 | 3920 | 500 |
| 552 | 20230724 | 094300 | 215192765 | 3920 | 3900 | 3920 | 3895 | 167 |
| 553 | 20230724 | 094200 | 214541500 | 3900 | 3900 | 3900 | 3900 | 1 |
| 554 | 20230724 | 094100 | 214537600 | 3900 | 3900 | 3900 | 3900 | 0 |
| 555 | 20230724 | 094000 | 214537600 | 3900 | 3900 | 3900 | 3900 | 113 |
| 556 | 20230724 | 093900 | 214096900 | 3905 | 3905 | 3905 | 3905 | 0 |
| 557 | 20230724 | 093800 | 214096900 | 3905 | 3905 | 3905 | 3905 | 0 |
| 558 | 20230724 | 093700 | 214096900 | 3905 | 3900 | 3905 | 3900 | 301 |
| 559 | 20230724 | 093600 | 212922995 | 3900 | 3905 | 3905 | 3900 | 2569 |
| 560 | 20230724 | 093500 | 202900925 | 3925 | 3925 | 3925 | 3925 | 0 |
| 561 | 20230724 | 093400 | 202900925 | 3925 | 3925 | 3925 | 3925 | 3702 |
| 562 | 20230724 | 093300 | 188370575 | 3925 | 3925 | 3925 | 3925 | 2 |
| 563 | 20230724 | 093200 | 188362725 | 3905 | 3905 | 3905 | 3905 | 1 |
| 564 | 20230724 | 093100 | 188358820 | 3915 | 3910 | 3915 | 3910 | 769 |
| 565 | 20230724 | 093000 | 185348415 | 3915 | 3905 | 3915 | 3905 | 17 |
| 566 | 20230724 | 092900 | 185282020 | 3895 | 3885 | 3895 | 3885 | 1395 |
| 567 | 20230724 | 092800 | 179852045 | 3890 | 3885 | 3890 | 3885 | 904 |
| 568 | 20230724 | 092700 | 176336980 | 3870 | 3885 | 3885 | 3870 | 7 |
| 569 | 20230724 | 092600 | 176309865 | 3865 | 3865 | 3865 | 3865 | 129 |
| 570 | 20230724 | 092500 | 175811280 | 3865 | 3865 | 3865 | 3865 | 0 |
| 571 | 20230724 | 092400 | 175811280 | 3865 | 3870 | 3870 | 3860 | 2054 |
| 572 | 20230724 | 092300 | 167875880 | 3865 | 3865 | 3865 | 3865 | 5 |
| 573 | 20230724 | 092200 | 167856555 | 3865 | 3865 | 3865 | 3865 | 200 |
| 574 | 20230724 | 092100 | 167083555 | 3865 | 3870 | 3870 | 3865 | 3628 |
| 575 | 20230724 | 092000 | 153053815 | 3865 | 3865 | 3865 | 3865 | 40 |
| 576 | 20230724 | 091900 | 152899215 | 3870 | 3875 | 3875 | 3870 | 3385 |
| 577 | 20230724 | 091800 | 139795990 | 3875 | 3875 | 3875 | 3875 | 1224 |
| 578 | 20230724 | 091700 | 135052990 | 3880 | 3890 | 3890 | 3880 | 2574 |
| 579 | 20230724 | 091600 | 125060280 | 3890 | 3890 | 3890 | 3890 | 1318 |
| 580 | 20230724 | 091500 | 119933260 | 3890 | 3890 | 3890 | 3890 | 1084 |
| 581 | 20230724 | 091400 | 115716500 | 3890 | 3890 | 3890 | 3890 | 2648 |
| 582 | 20230724 | 091300 | 105415780 | 3890 | 3890 | 3890 | 3890 | 619 |
| 583 | 20230724 | 091200 | 103007870 | 3885 | 3880 | 3885 | 3880 | 294 |
| 584 | 20230724 | 091100 | 101866390 | 3870 | 3870 | 3870 | 3870 | 477 |
| 585 | 20230724 | 091000 | 100020400 | 3870 | 3880 | 3900 | 3870 | 4508 |
| 586 | 20230724 | 090900 | 82567380 | 3880 | 3875 | 3900 | 3875 | 2028 |
| 587 | 20230724 | 090800 | 74689475 | 3875 | 3895 | 3900 | 3875 | 361 |
| 588 | 20230724 | 090700 | 73288080 | 3875 | 3875 | 3875 | 3875 | 2267 |
| 589 | 20230724 | 090600 | 64503455 | 3875 | 3875 | 3875 | 3875 | 2003 |
| 590 | 20230724 | 090500 | 56741830 | 3875 | 3880 | 3880 | 3875 | 3600 |
| 591 | 20230724 | 090400 | 42784550 | 3880 | 3880 | 3880 | 3880 | 501 |
| 592 | 20230724 | 090300 | 40840670 | 3880 | 3880 | 3880 | 3880 | 473 |
| 593 | 20230724 | 090200 | 39005430 | 3880 | 3890 | 3890 | 3880 | 2120 |
| 594 | 20230724 | 090100 | 30774600 | 3885 | 3910 | 3910 | 3885 | 4363 |
| 595 | 20230724 | 090000 | 13750280 | 3915 | 3930 | 3930 | 3910 | 3440 |