29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 4448 |
| 3 | 20230727 | 190400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20230727 | 190300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20230727 | 190200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20230727 | 190100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20230727 | 190000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20230727 | 185900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20230727 | 185800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20230727 | 185700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20230727 | 185600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20230727 | 185500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20230727 | 185400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20230727 | 185300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20230727 | 185200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20230727 | 185100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20230727 | 185000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20230727 | 184900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20230727 | 184800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20230727 | 184700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20230727 | 184600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20230727 | 184500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20230727 | 184400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20230727 | 184300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20230727 | 184200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20230727 | 184100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20230727 | 184000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20230727 | 183900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20230727 | 183800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20230727 | 183700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20230727 | 183600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20230727 | 183500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 4448 |
| 33 | 20230727 | 183400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20230727 | 183300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20230727 | 183200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20230727 | 183100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20230727 | 183000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20230727 | 182900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20230727 | 182800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20230727 | 182700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20230727 | 182600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20230727 | 182500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20230727 | 182400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20230727 | 182300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20230727 | 182200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20230727 | 182100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20230727 | 182000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20230727 | 181900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20230727 | 181800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20230727 | 181700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20230727 | 181600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20230727 | 181500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20230727 | 181400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20230727 | 181300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20230727 | 181200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20230727 | 181100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20230727 | 181000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20230727 | 180900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20230727 | 180800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20230727 | 180700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20230727 | 180600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20230727 | 180500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 4448 |
| 63 | 20230727 | 180400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20230727 | 180300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20230727 | 180200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20230727 | 180100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20230727 | 180000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20230727 | 175900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20230727 | 175800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20230727 | 175700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20230727 | 175600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20230727 | 175500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20230727 | 175400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20230727 | 175300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20230727 | 175200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20230727 | 175100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20230727 | 175000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20230727 | 174900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20230727 | 174800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20230727 | 174700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20230727 | 174600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20230727 | 174500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20230727 | 174400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20230727 | 174300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20230727 | 174200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20230727 | 174100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20230727 | 174000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20230727 | 173900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20230727 | 173800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20230727 | 173700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20230727 | 173600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20230727 | 173500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 4448 |
| 93 | 20230727 | 173400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20230727 | 173300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20230727 | 173200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20230727 | 173100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20230727 | 173000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20230727 | 172900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20230727 | 172800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20230727 | 172700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20230727 | 172600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20230727 | 172500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20230727 | 172400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20230727 | 172300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20230727 | 172200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20230727 | 172100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20230727 | 172000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20230727 | 171900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20230727 | 171800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20230727 | 171700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20230727 | 171600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20230727 | 171500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20230727 | 171400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20230727 | 171300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20230727 | 171200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20230727 | 171100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20230727 | 171000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20230727 | 170900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20230727 | 170800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20230727 | 170700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20230727 | 170600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20230727 | 170500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 4448 |
| 123 | 20230727 | 170400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20230727 | 170300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20230727 | 170200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20230727 | 170100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20230727 | 170000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20230727 | 165900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20230727 | 165800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20230727 | 165700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20230727 | 165600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20230727 | 165500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20230727 | 165400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20230727 | 165300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20230727 | 165200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20230727 | 165100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20230727 | 165000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20230727 | 164900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20230727 | 164800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20230727 | 164700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20230727 | 164600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20230727 | 164500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20230727 | 164400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20230727 | 164300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20230727 | 164200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20230727 | 164100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20230727 | 164000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20230727 | 163900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20230727 | 163800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20230727 | 163700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20230727 | 163600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20230727 | 163500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 4448 |
| 153 | 20230727 | 163400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20230727 | 163300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20230727 | 163200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20230727 | 163100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20230727 | 163000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20230727 | 162900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20230727 | 162800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20230727 | 162700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20230727 | 162600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20230727 | 162500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20230727 | 162400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20230727 | 162300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20230727 | 162200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20230727 | 162100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20230727 | 162000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20230727 | 161900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20230727 | 161800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20230727 | 161700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20230727 | 161600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20230727 | 161500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20230727 | 161400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20230727 | 161300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20230727 | 161200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20230727 | 161100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20230727 | 161000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20230727 | 160900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20230727 | 160800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20230727 | 160700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20230727 | 160600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20230727 | 160500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 4448 |
| 183 | 20230727 | 160400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20230727 | 160300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20230727 | 160200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20230727 | 160100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20230727 | 160000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20230727 | 155900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20230727 | 155800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20230727 | 155700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20230727 | 155600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20230727 | 155500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20230727 | 155400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20230727 | 155300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20230727 | 155200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20230727 | 155100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20230727 | 155000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20230727 | 154900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20230727 | 154800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20230727 | 154700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20230727 | 154600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20230727 | 154500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20230727 | 154400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20230727 | 154300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20230727 | 154200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20230727 | 154100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20230727 | 154000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20230727 | 153900 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20230727 | 153800 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20230727 | 153700 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20230727 | 153600 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20230727 | 153500 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 4448 |
| 213 | 20230727 | 153400 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20230727 | 153300 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20230727 | 153200 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 216 | 20230727 | 153100 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 0 |
| 217 | 20230727 | 153000 | 1104072185 | 2760 | 2760 | 2760 | 2760 | 4448 |
| 218 | 20230727 | 152900 | 1091795705 | 2765 | 2765 | 2765 | 2765 | 0 |
| 219 | 20230727 | 152800 | 1091795705 | 2765 | 2765 | 2765 | 2765 | 0 |
| 220 | 20230727 | 152700 | 1091795705 | 2765 | 2765 | 2765 | 2765 | 0 |
| 221 | 20230727 | 152600 | 1091795705 | 2765 | 2765 | 2765 | 2765 | 0 |
| 222 | 20230727 | 152500 | 1091795705 | 2765 | 2765 | 2765 | 2765 | 0 |
| 223 | 20230727 | 152400 | 1091795705 | 2765 | 2765 | 2765 | 2765 | 0 |
| 224 | 20230727 | 152300 | 1091795705 | 2765 | 2765 | 2765 | 2765 | 0 |
| 225 | 20230727 | 152200 | 1091795705 | 2765 | 2765 | 2765 | 2765 | 0 |
| 226 | 20230727 | 152100 | 1091795705 | 2765 | 2765 | 2765 | 2765 | 0 |
| 227 | 20230727 | 152000 | 1091795705 | 2765 | 2765 | 2765 | 2765 | 0 |
| 228 | 20230727 | 151900 | 1091795705 | 2765 | 2775 | 2775 | 2765 | 171 |
| 229 | 20230727 | 151800 | 1091321750 | 2775 | 2775 | 2775 | 2775 | 1001 |
| 230 | 20230727 | 151700 | 1088543975 | 2775 | 2770 | 2775 | 2770 | 1601 |
| 231 | 20230727 | 151600 | 1084108700 | 2770 | 2770 | 2770 | 2770 | 0 |
| 232 | 20230727 | 151500 | 1084108700 | 2770 | 2765 | 2770 | 2765 | 63 |
| 233 | 20230727 | 151400 | 1083934405 | 2765 | 2765 | 2765 | 2765 | 310 |
| 234 | 20230727 | 151300 | 1083077255 | 2765 | 2765 | 2765 | 2765 | 91 |
| 235 | 20230727 | 151200 | 1082825640 | 2765 | 2765 | 2765 | 2765 | 115 |
| 236 | 20230727 | 151100 | 1082507665 | 2765 | 2765 | 2765 | 2765 | 13 |
| 237 | 20230727 | 151000 | 1082471720 | 2765 | 2765 | 2765 | 2765 | 2 |
| 238 | 20230727 | 150900 | 1082466190 | 2765 | 2765 | 2765 | 2765 | 61 |
| 239 | 20230727 | 150800 | 1082297525 | 2765 | 2765 | 2765 | 2765 | 2 |
| 240 | 20230727 | 150700 | 1082291995 | 2765 | 2765 | 2765 | 2765 | 536 |
| 241 | 20230727 | 150600 | 1080809955 | 2765 | 2765 | 2765 | 2765 | 61 |
| 242 | 20230727 | 150500 | 1080641290 | 2765 | 2765 | 2765 | 2765 | 7 |
| 243 | 20230727 | 150400 | 1080621935 | 2765 | 2765 | 2765 | 2765 | 146 |
| 244 | 20230727 | 150300 | 1080218245 | 2765 | 2765 | 2765 | 2765 | 12 |
| 245 | 20230727 | 150200 | 1080185065 | 2765 | 2760 | 2765 | 2760 | 1146 |
| 246 | 20230727 | 150100 | 1077020715 | 2760 | 2760 | 2760 | 2760 | 73 |
| 247 | 20230727 | 150000 | 1076819235 | 2760 | 2760 | 2760 | 2760 | 98 |
| 248 | 20230727 | 145900 | 1076548755 | 2760 | 2760 | 2760 | 2760 | 260 |
| 249 | 20230727 | 145800 | 1075831155 | 2760 | 2765 | 2765 | 2760 | 180 |
| 250 | 20230727 | 145700 | 1075334345 | 2760 | 2765 | 2770 | 2760 | 324 |
| 251 | 20230727 | 145600 | 1074439065 | 2765 | 2760 | 2765 | 2760 | 3228 |
| 252 | 20230727 | 145500 | 1065516545 | 2760 | 2765 | 2765 | 2760 | 1675 |
| 253 | 20230727 | 145400 | 1060885655 | 2765 | 2760 | 2765 | 2760 | 310 |
| 254 | 20230727 | 145300 | 1060029805 | 2760 | 2760 | 2760 | 2760 | 278 |
| 255 | 20230727 | 145200 | 1059262525 | 2760 | 2760 | 2760 | 2760 | 179 |
| 256 | 20230727 | 145100 | 1058768485 | 2775 | 2765 | 2775 | 2765 | 2904 |
| 257 | 20230727 | 145000 | 1050728230 | 2770 | 2765 | 2770 | 2765 | 2458 |
| 258 | 20230727 | 144900 | 1043931735 | 2765 | 2765 | 2770 | 2765 | 237 |
| 259 | 20230727 | 144800 | 1043276015 | 2765 | 2760 | 2770 | 2755 | 869 |
| 260 | 20230727 | 144700 | 1040870660 | 2770 | 2755 | 2770 | 2755 | 181 |
| 261 | 20230727 | 144600 | 1040371990 | 2750 | 2755 | 2755 | 2750 | 358 |
| 262 | 20230727 | 144500 | 1039387430 | 2750 | 2755 | 2755 | 2750 | 3559 |
| 263 | 20230727 | 144400 | 1029596400 | 2750 | 2755 | 2765 | 2750 | 299 |
| 264 | 20230727 | 144300 | 1028772705 | 2760 | 2760 | 2760 | 2755 | 2713 |
| 265 | 20230727 | 144200 | 1021295355 | 2760 | 2765 | 2780 | 2750 | 4211 |
| 266 | 20230727 | 144100 | 1009615160 | 2765 | 2750 | 2765 | 2750 | 1256 |
| 267 | 20230727 | 144000 | 1006146250 | 2750 | 2750 | 2750 | 2750 | 5356 |
| 268 | 20230727 | 143900 | 991417250 | 2775 | 2765 | 2775 | 2755 | 41033 |
| 269 | 20230727 | 143800 | 878238965 | 2780 | 2785 | 2785 | 2760 | 20995 |
| 270 | 20230727 | 143700 | 820162730 | 2770 | 2785 | 2785 | 2770 | 361 |
| 271 | 20230727 | 143600 | 819162730 | 2775 | 2780 | 2780 | 2775 | 3085 |
| 272 | 20230727 | 143500 | 810601805 | 2785 | 2780 | 2785 | 2775 | 407 |
| 273 | 20230727 | 143400 | 809470560 | 2785 | 2775 | 2785 | 2775 | 182 |
| 274 | 20230727 | 143300 | 808965490 | 2775 | 2775 | 2775 | 2775 | 276 |
| 275 | 20230727 | 143200 | 808199590 | 2775 | 2780 | 2780 | 2775 | 189 |
| 276 | 20230727 | 143100 | 807675065 | 2780 | 2775 | 2780 | 2775 | 1309 |
| 277 | 20230727 | 143000 | 804037020 | 2775 | 2775 | 2780 | 2770 | 2564 |
| 278 | 20230727 | 142900 | 796922010 | 2770 | 2775 | 2775 | 2770 | 178 |
| 279 | 20230727 | 142800 | 796428550 | 2775 | 2765 | 2785 | 2765 | 910 |
| 280 | 20230727 | 142700 | 793900310 | 2765 | 2765 | 2765 | 2765 | 1010 |
| 281 | 20230727 | 142600 | 791107660 | 2765 | 2765 | 2765 | 2760 | 440 |
| 282 | 20230727 | 142500 | 789891545 | 2765 | 2765 | 2765 | 2760 | 385 |
| 283 | 20230727 | 142400 | 788827535 | 2760 | 2760 | 2760 | 2760 | 277 |
| 284 | 20230727 | 142300 | 788063015 | 2770 | 2760 | 2770 | 2760 | 963 |
| 285 | 20230727 | 142200 | 785401595 | 2760 | 2760 | 2760 | 2760 | 2175 |
| 286 | 20230727 | 142100 | 779398595 | 2760 | 2760 | 2765 | 2755 | 1288 |
| 287 | 20230727 | 142000 | 775841845 | 2760 | 2760 | 2765 | 2760 | 2237 |
| 288 | 20230727 | 141900 | 769663950 | 2760 | 2780 | 2780 | 2760 | 180 |
| 289 | 20230727 | 141800 | 769167130 | 2760 | 2760 | 2760 | 2760 | 261 |
| 290 | 20230727 | 141700 | 768446770 | 2760 | 2775 | 2775 | 2760 | 14175 |
| 291 | 20230727 | 141600 | 729250965 | 2770 | 2770 | 2770 | 2770 | 185 |
| 292 | 20230727 | 141500 | 728738515 | 2770 | 2770 | 2770 | 2770 | 277 |
| 293 | 20230727 | 141400 | 727971225 | 2770 | 2775 | 2775 | 2770 | 260 |
| 294 | 20230727 | 141300 | 727251020 | 2770 | 2775 | 2775 | 2770 | 777 |
| 295 | 20230727 | 141200 | 725095335 | 2775 | 2775 | 2775 | 2775 | 180 |
| 296 | 20230727 | 141100 | 724595835 | 2780 | 2775 | 2780 | 2775 | 2270 |
| 297 | 20230727 | 141000 | 718295685 | 2780 | 2780 | 2780 | 2780 | 20 |
| 298 | 20230727 | 140900 | 718240085 | 2775 | 2780 | 2780 | 2775 | 160 |
| 299 | 20230727 | 140800 | 717795730 | 2780 | 2780 | 2780 | 2780 | 257 |
| 300 | 20230727 | 140700 | 717081270 | 2775 | 2785 | 2785 | 2775 | 13 |
| 301 | 20230727 | 140600 | 717045110 | 2785 | 2780 | 2785 | 2780 | 1020 |
| 302 | 20230727 | 140500 | 714209410 | 2780 | 2780 | 2780 | 2780 | 500 |
| 303 | 20230727 | 140400 | 712819410 | 2775 | 2775 | 2775 | 2775 | 0 |
| 304 | 20230727 | 140300 | 712819410 | 2775 | 2775 | 2775 | 2775 | 400 |
| 305 | 20230727 | 140200 | 711709410 | 2765 | 2765 | 2765 | 2765 | 5 |
| 306 | 20230727 | 140100 | 711695585 | 2770 | 2765 | 2770 | 2765 | 1091 |
| 307 | 20230727 | 140000 | 708673815 | 2765 | 2765 | 2765 | 2765 | 2000 |
| 308 | 20230727 | 135900 | 703143815 | 2765 | 2765 | 2765 | 2765 | 700 |
| 309 | 20230727 | 135800 | 701208315 | 2765 | 2765 | 2765 | 2765 | 6 |
| 310 | 20230727 | 135700 | 701191725 | 2770 | 2770 | 2770 | 2770 | 0 |
| 311 | 20230727 | 135600 | 701191725 | 2770 | 2765 | 2770 | 2765 | 17 |
| 312 | 20230727 | 135500 | 701144640 | 2770 | 2770 | 2770 | 2770 | 0 |
| 313 | 20230727 | 135400 | 701144640 | 2770 | 2770 | 2775 | 2770 | 298 |
| 314 | 20230727 | 135300 | 700319155 | 2770 | 2775 | 2775 | 2770 | 65 |
| 315 | 20230727 | 135200 | 700138805 | 2775 | 2780 | 2780 | 2775 | 101 |
| 316 | 20230727 | 135100 | 699858525 | 2780 | 2780 | 2780 | 2780 | 1 |
| 317 | 20230727 | 135000 | 699855745 | 2780 | 2780 | 2780 | 2780 | 0 |
| 318 | 20230727 | 134900 | 699855745 | 2780 | 2775 | 2780 | 2775 | 297 |
| 319 | 20230727 | 134800 | 699030850 | 2775 | 2775 | 2775 | 2775 | 249 |
| 320 | 20230727 | 134700 | 698339875 | 2775 | 2775 | 2775 | 2775 | 10 |
| 321 | 20230727 | 134600 | 698312125 | 2780 | 2780 | 2780 | 2780 | 1 |
| 322 | 20230727 | 134500 | 698309345 | 2770 | 2770 | 2770 | 2770 | 0 |
| 323 | 20230727 | 134400 | 698309345 | 2770 | 2775 | 2775 | 2770 | 6 |
| 324 | 20230727 | 134300 | 698292720 | 2770 | 2770 | 2770 | 2770 | 5353 |
| 325 | 20230727 | 134200 | 683464910 | 2775 | 2780 | 2780 | 2775 | 1100 |
| 326 | 20230727 | 134100 | 680411810 | 2780 | 2780 | 2780 | 2780 | 25 |
| 327 | 20230727 | 134000 | 680342310 | 2780 | 2780 | 2780 | 2780 | 5 |
| 328 | 20230727 | 133900 | 680328410 | 2785 | 2785 | 2785 | 2785 | 0 |
| 329 | 20230727 | 133800 | 680328410 | 2785 | 2785 | 2785 | 2785 | 0 |
| 330 | 20230727 | 133700 | 680328410 | 2785 | 2785 | 2785 | 2785 | 0 |
| 331 | 20230727 | 133600 | 680328410 | 2785 | 2785 | 2785 | 2785 | 0 |
| 332 | 20230727 | 133500 | 680328410 | 2785 | 2780 | 2785 | 2780 | 15 |
| 333 | 20230727 | 133400 | 680286660 | 2780 | 2795 | 2795 | 2780 | 1000 |
| 334 | 20230727 | 133300 | 677503355 | 2795 | 2795 | 2795 | 2795 | 1 |
| 335 | 20230727 | 133200 | 677500560 | 2800 | 2795 | 2800 | 2795 | 11 |
| 336 | 20230727 | 133100 | 677469810 | 2800 | 2795 | 2800 | 2795 | 500 |
| 337 | 20230727 | 133000 | 676070040 | 2780 | 2780 | 2795 | 2780 | 9510 |
| 338 | 20230727 | 132900 | 649508745 | 2775 | 2775 | 2775 | 2775 | 0 |
| 339 | 20230727 | 132800 | 649508745 | 2775 | 2785 | 2785 | 2775 | 297 |
| 340 | 20230727 | 132700 | 648682870 | 2785 | 2790 | 2790 | 2785 | 131 |
| 341 | 20230727 | 132600 | 648318030 | 2795 | 2790 | 2795 | 2790 | 4530 |
| 342 | 20230727 | 132500 | 635659590 | 2790 | 2795 | 2795 | 2790 | 373 |
| 343 | 20230727 | 132400 | 634617420 | 2795 | 2790 | 2800 | 2790 | 6696 |
| 344 | 20230727 | 132300 | 615910350 | 2795 | 2780 | 2800 | 2780 | 16471 |
| 345 | 20230727 | 132200 | 569949920 | 2775 | 2780 | 2780 | 2770 | 6290 |
| 346 | 20230727 | 132100 | 552466170 | 2780 | 2765 | 2780 | 2765 | 19493 |
| 347 | 20230727 | 132000 | 498352885 | 2760 | 2750 | 2765 | 2735 | 24100 |
| 348 | 20230727 | 131900 | 432021250 | 2740 | 2740 | 2740 | 2740 | 0 |
| 349 | 20230727 | 131800 | 432021250 | 2740 | 2740 | 2740 | 2740 | 0 |
| 350 | 20230727 | 131700 | 432021250 | 2740 | 2740 | 2740 | 2740 | 206 |
| 351 | 20230727 | 131600 | 431456810 | 2745 | 2745 | 2745 | 2745 | 1286 |
| 352 | 20230727 | 131500 | 427926740 | 2750 | 2750 | 2750 | 2750 | 523 |
| 353 | 20230727 | 131400 | 426488490 | 2750 | 2750 | 2750 | 2750 | 844 |
| 354 | 20230727 | 131300 | 424167490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 355 | 20230727 | 131200 | 424167490 | 2755 | 2755 | 2755 | 2750 | 205 |
| 356 | 20230727 | 131100 | 423602740 | 2755 | 2755 | 2755 | 2755 | 0 |
| 357 | 20230727 | 131000 | 423602740 | 2755 | 2755 | 2755 | 2755 | 112 |
| 358 | 20230727 | 130900 | 423294180 | 2755 | 2755 | 2755 | 2755 | 2 |
| 359 | 20230727 | 130800 | 423288670 | 2750 | 2755 | 2755 | 2750 | 166 |
| 360 | 20230727 | 130700 | 422831365 | 2755 | 2755 | 2755 | 2755 | 135 |
| 361 | 20230727 | 130600 | 422459440 | 2755 | 2755 | 2755 | 2755 | 622 |
| 362 | 20230727 | 130500 | 420745830 | 2755 | 2755 | 2755 | 2755 | 371 |
| 363 | 20230727 | 130400 | 419723725 | 2755 | 2755 | 2755 | 2755 | 30 |
| 364 | 20230727 | 130300 | 419641075 | 2750 | 2755 | 2755 | 2750 | 1042 |
| 365 | 20230727 | 130200 | 416770390 | 2760 | 2760 | 2760 | 2760 | 0 |
| 366 | 20230727 | 130100 | 416770390 | 2760 | 2760 | 2760 | 2760 | 84 |
| 367 | 20230727 | 130000 | 416538550 | 2760 | 2760 | 2760 | 2760 | 236 |
| 368 | 20230727 | 125900 | 415887190 | 2755 | 2755 | 2755 | 2755 | 6 |
| 369 | 20230727 | 125800 | 415870660 | 2755 | 2755 | 2755 | 2755 | 59 |
| 370 | 20230727 | 125700 | 415708115 | 2755 | 2755 | 2755 | 2755 | 0 |
| 371 | 20230727 | 125600 | 415708115 | 2755 | 2755 | 2755 | 2755 | 0 |
| 372 | 20230727 | 125500 | 415708115 | 2755 | 2755 | 2755 | 2755 | 0 |
| 373 | 20230727 | 125400 | 415708115 | 2755 | 2755 | 2755 | 2755 | 5 |
| 374 | 20230727 | 125300 | 415694340 | 2755 | 2755 | 2755 | 2755 | 409 |
| 375 | 20230727 | 125200 | 414567545 | 2755 | 2755 | 2755 | 2755 | 0 |
| 376 | 20230727 | 125100 | 414567545 | 2755 | 2755 | 2760 | 2755 | 26 |
| 377 | 20230727 | 125000 | 414495910 | 2755 | 2755 | 2755 | 2755 | 5 |
| 378 | 20230727 | 124900 | 414482135 | 2760 | 2760 | 2760 | 2760 | 0 |
| 379 | 20230727 | 124800 | 414482135 | 2760 | 2760 | 2760 | 2760 | 276 |
| 380 | 20230727 | 124700 | 413720375 | 2760 | 2760 | 2760 | 2760 | 456 |
| 381 | 20230727 | 124600 | 412461815 | 2760 | 2760 | 2760 | 2760 | 2 |
| 382 | 20230727 | 124500 | 412456295 | 2760 | 2755 | 2760 | 2755 | 7 |
| 383 | 20230727 | 124400 | 412437005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 384 | 20230727 | 124300 | 412437005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 385 | 20230727 | 124200 | 412437005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 386 | 20230727 | 124100 | 412437005 | 2760 | 2760 | 2760 | 2760 | 10 |
| 387 | 20230727 | 124000 | 412409405 | 2755 | 2765 | 2765 | 2755 | 147 |
| 388 | 20230727 | 123900 | 412003550 | 2765 | 2765 | 2765 | 2765 | 50 |
| 389 | 20230727 | 123800 | 411865300 | 2765 | 2760 | 2765 | 2760 | 1378 |
| 390 | 20230727 | 123700 | 408061475 | 2760 | 2760 | 2760 | 2760 | 30 |
| 391 | 20230727 | 123600 | 407978675 | 2760 | 2765 | 2765 | 2760 | 55 |
| 392 | 20230727 | 123500 | 407826625 | 2765 | 2765 | 2765 | 2765 | 1223 |
| 393 | 20230727 | 123400 | 404445030 | 2760 | 2760 | 2760 | 2760 | 0 |
| 394 | 20230727 | 123300 | 404445030 | 2760 | 2760 | 2760 | 2760 | 20 |
| 395 | 20230727 | 123200 | 404389830 | 2755 | 2755 | 2755 | 2755 | 31 |
| 396 | 20230727 | 123100 | 404304425 | 2755 | 2755 | 2755 | 2755 | 6 |
| 397 | 20230727 | 123000 | 404287895 | 2755 | 2755 | 2755 | 2755 | 1 |
| 398 | 20230727 | 122900 | 404285140 | 2755 | 2755 | 2760 | 2755 | 667 |
| 399 | 20230727 | 122800 | 402447550 | 2755 | 2755 | 2755 | 2755 | 652 |
| 400 | 20230727 | 122700 | 400651290 | 2745 | 2750 | 2750 | 2745 | 505 |
| 401 | 20230727 | 122600 | 399262565 | 2760 | 2760 | 2760 | 2760 | 317 |
| 402 | 20230727 | 122500 | 398387645 | 2765 | 2750 | 2765 | 2750 | 1000 |
| 403 | 20230727 | 122400 | 395635370 | 2745 | 2745 | 2745 | 2740 | 245 |
| 404 | 20230727 | 122300 | 394964060 | 2740 | 2745 | 2745 | 2740 | 701 |
| 405 | 20230727 | 122200 | 393043315 | 2740 | 2745 | 2745 | 2740 | 219 |
| 406 | 20230727 | 122100 | 392442185 | 2740 | 2745 | 2745 | 2740 | 312 |
| 407 | 20230727 | 122000 | 391587200 | 2745 | 2745 | 2745 | 2745 | 62 |
| 408 | 20230727 | 121900 | 391417010 | 2745 | 2745 | 2745 | 2745 | 200 |
| 409 | 20230727 | 121800 | 390868010 | 2745 | 2745 | 2750 | 2745 | 114 |
| 410 | 20230727 | 121700 | 390555040 | 2750 | 2750 | 2750 | 2745 | 1045 |
| 411 | 20230727 | 121600 | 387685835 | 2750 | 2750 | 2750 | 2750 | 1010 |
| 412 | 20230727 | 121500 | 384908335 | 2750 | 2750 | 2750 | 2750 | 0 |
| 413 | 20230727 | 121400 | 384908335 | 2750 | 2750 | 2750 | 2750 | 0 |
| 414 | 20230727 | 121300 | 384908335 | 2750 | 2755 | 2755 | 2750 | 2093 |
| 415 | 20230727 | 121200 | 379152575 | 2755 | 2755 | 2755 | 2755 | 0 |
| 416 | 20230727 | 121100 | 379152575 | 2755 | 2760 | 2760 | 2755 | 225 |
| 417 | 20230727 | 121000 | 378532690 | 2760 | 2760 | 2760 | 2760 | 7 |
| 418 | 20230727 | 120900 | 378513370 | 2760 | 2755 | 2760 | 2755 | 7 |
| 419 | 20230727 | 120800 | 378494075 | 2765 | 2765 | 2765 | 2765 | 608 |
| 420 | 20230727 | 120700 | 376812955 | 2755 | 2755 | 2755 | 2755 | 0 |
| 421 | 20230727 | 120600 | 376812955 | 2755 | 2755 | 2755 | 2755 | 95 |
| 422 | 20230727 | 120500 | 376551230 | 2755 | 2750 | 2755 | 2750 | 114 |
| 423 | 20230727 | 120400 | 376237685 | 2750 | 2755 | 2755 | 2750 | 7 |
| 424 | 20230727 | 120300 | 376218430 | 2755 | 2755 | 2755 | 2755 | 4 |
| 425 | 20230727 | 120200 | 376207410 | 2755 | 2760 | 2760 | 2755 | 2250 |
| 426 | 20230727 | 120100 | 370008645 | 2765 | 2760 | 2765 | 2760 | 190 |
| 427 | 20230727 | 120000 | 369484195 | 2755 | 2755 | 2755 | 2755 | 5 |
| 428 | 20230727 | 115900 | 369470420 | 2760 | 2760 | 2760 | 2760 | 0 |
| 429 | 20230727 | 115800 | 369470420 | 2760 | 2760 | 2760 | 2760 | 0 |
| 430 | 20230727 | 115700 | 369470420 | 2760 | 2765 | 2765 | 2760 | 1033 |
| 431 | 20230727 | 115600 | 366618135 | 2765 | 2765 | 2765 | 2765 | 0 |
| 432 | 20230727 | 115500 | 366618135 | 2765 | 2765 | 2765 | 2765 | 897 |
| 433 | 20230727 | 115400 | 364137930 | 2765 | 2765 | 2765 | 2765 | 0 |
| 434 | 20230727 | 115300 | 364137930 | 2765 | 2765 | 2765 | 2765 | 50 |
| 435 | 20230727 | 115200 | 363999680 | 2765 | 2765 | 2765 | 2765 | 169 |
| 436 | 20230727 | 115100 | 363532395 | 2765 | 2765 | 2765 | 2765 | 6 |
| 437 | 20230727 | 115000 | 363515805 | 2775 | 2775 | 2775 | 2775 | 2 |
| 438 | 20230727 | 114900 | 363510255 | 2775 | 2775 | 2775 | 2775 | 386 |
| 439 | 20230727 | 114800 | 362439105 | 2770 | 2775 | 2780 | 2770 | 1727 |
| 440 | 20230727 | 114700 | 357650510 | 2775 | 2775 | 2785 | 2775 | 1088 |
| 441 | 20230727 | 114600 | 354627265 | 2770 | 2775 | 2780 | 2770 | 280 |
| 442 | 20230727 | 114500 | 353850385 | 2785 | 2770 | 2785 | 2760 | 7763 |
| 443 | 20230727 | 114400 | 332315915 | 2770 | 2770 | 2770 | 2770 | 98 |
| 444 | 20230727 | 114300 | 332044455 | 2765 | 2765 | 2765 | 2765 | 90 |
| 445 | 20230727 | 114200 | 331795605 | 2765 | 2765 | 2765 | 2765 | 81 |
| 446 | 20230727 | 114100 | 331571640 | 2760 | 2760 | 2760 | 2760 | 461 |
| 447 | 20230727 | 114000 | 330299280 | 2765 | 2765 | 2765 | 2765 | 137 |
| 448 | 20230727 | 113900 | 329920475 | 2760 | 2760 | 2760 | 2760 | 10 |
| 449 | 20230727 | 113800 | 329892875 | 2760 | 2760 | 2765 | 2760 | 424 |
| 450 | 20230727 | 113700 | 328721970 | 2755 | 2755 | 2755 | 2755 | 6 |
| 451 | 20230727 | 113600 | 328705440 | 2760 | 2765 | 2765 | 2760 | 11 |
| 452 | 20230727 | 113500 | 328675045 | 2765 | 2755 | 2765 | 2755 | 147 |
| 453 | 20230727 | 113400 | 328269330 | 2760 | 2760 | 2760 | 2760 | 0 |
| 454 | 20230727 | 113300 | 328269330 | 2760 | 2755 | 2760 | 2755 | 5287 |
| 455 | 20230727 | 113200 | 313698645 | 2760 | 2765 | 2765 | 2760 | 511 |
| 456 | 20230727 | 113100 | 312286035 | 2765 | 2760 | 2765 | 2760 | 1869 |
| 457 | 20230727 | 113000 | 307127500 | 2755 | 2755 | 2755 | 2755 | 100 |
| 458 | 20230727 | 112900 | 306852000 | 2755 | 2755 | 2755 | 2755 | 4277 |
| 459 | 20230727 | 112800 | 295068865 | 2755 | 2760 | 2760 | 2755 | 1015 |
| 460 | 20230727 | 112700 | 292272490 | 2755 | 2755 | 2755 | 2755 | 518 |
| 461 | 20230727 | 112600 | 290845400 | 2760 | 2760 | 2760 | 2760 | 0 |
| 462 | 20230727 | 112500 | 290845400 | 2760 | 2755 | 2760 | 2755 | 892 |
| 463 | 20230727 | 112400 | 288384310 | 2755 | 2755 | 2755 | 2755 | 228 |
| 464 | 20230727 | 112300 | 287756170 | 2750 | 2755 | 2755 | 2750 | 24 |
| 465 | 20230727 | 112200 | 287690080 | 2755 | 2755 | 2755 | 2755 | 6915 |
| 466 | 20230727 | 112100 | 268639255 | 2755 | 2755 | 2755 | 2755 | 60 |
| 467 | 20230727 | 112000 | 268473955 | 2755 | 2755 | 2755 | 2755 | 100 |
| 468 | 20230727 | 111900 | 268198455 | 2750 | 2755 | 2755 | 2750 | 282 |
| 469 | 20230727 | 111800 | 267421570 | 2755 | 2750 | 2755 | 2750 | 1440 |
| 470 | 20230727 | 111700 | 263461540 | 2750 | 2750 | 2750 | 2750 | 20 |
| 471 | 20230727 | 111600 | 263406540 | 2750 | 2750 | 2750 | 2750 | 835 |
| 472 | 20230727 | 111500 | 261110290 | 2750 | 2750 | 2750 | 2750 | 127 |
| 473 | 20230727 | 111400 | 260761040 | 2745 | 2745 | 2745 | 2745 | 611 |
| 474 | 20230727 | 111300 | 259083845 | 2750 | 2750 | 2750 | 2750 | 131 |
| 475 | 20230727 | 111200 | 258723595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 476 | 20230727 | 111100 | 258723595 | 2750 | 2750 | 2750 | 2750 | 1 |
| 477 | 20230727 | 111000 | 258720845 | 2750 | 2745 | 2750 | 2745 | 306 |
| 478 | 20230727 | 110900 | 257879375 | 2750 | 2755 | 2755 | 2745 | 649 |
| 479 | 20230727 | 110800 | 256092865 | 2755 | 2750 | 2755 | 2750 | 502 |
| 480 | 20230727 | 110700 | 254712215 | 2755 | 2755 | 2755 | 2755 | 0 |
| 481 | 20230727 | 110600 | 254712215 | 2755 | 2755 | 2755 | 2755 | 140 |
| 482 | 20230727 | 110500 | 254326515 | 2755 | 2755 | 2755 | 2750 | 771 |
| 483 | 20230727 | 110400 | 252202435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 484 | 20230727 | 110300 | 252202435 | 2750 | 2745 | 2750 | 2745 | 3511 |
| 485 | 20230727 | 110200 | 242548375 | 2745 | 2745 | 2745 | 2745 | 1318 |
| 486 | 20230727 | 110100 | 238930465 | 2745 | 2740 | 2745 | 2740 | 10 |
| 487 | 20230727 | 110000 | 238903040 | 2745 | 2745 | 2745 | 2745 | 1022 |
| 488 | 20230727 | 105900 | 236097650 | 2740 | 2740 | 2740 | 2740 | 0 |
| 489 | 20230727 | 105800 | 236097650 | 2740 | 2740 | 2740 | 2740 | 0 |
| 490 | 20230727 | 105700 | 236097650 | 2740 | 2745 | 2745 | 2740 | 104 |
| 491 | 20230727 | 105600 | 235812670 | 2740 | 2740 | 2740 | 2740 | 1335 |
| 492 | 20230727 | 105500 | 232154770 | 2740 | 2740 | 2740 | 2740 | 465 |
| 493 | 20230727 | 105400 | 230880670 | 2740 | 2740 | 2740 | 2740 | 480 |
| 494 | 20230727 | 105300 | 229565470 | 2740 | 2740 | 2740 | 2740 | 0 |
| 495 | 20230727 | 105200 | 229565470 | 2740 | 2740 | 2740 | 2740 | 800 |
| 496 | 20230727 | 105100 | 227373470 | 2735 | 2740 | 2740 | 2735 | 6 |
| 497 | 20230727 | 105000 | 227357055 | 2735 | 2735 | 2735 | 2735 | 0 |
| 498 | 20230727 | 104900 | 227357055 | 2735 | 2735 | 2735 | 2735 | 55 |
| 499 | 20230727 | 104800 | 227206630 | 2735 | 2735 | 2735 | 2735 | 10 |
| 500 | 20230727 | 104700 | 227179280 | 2735 | 2735 | 2735 | 2735 | 5 |
| 501 | 20230727 | 104600 | 227165605 | 2735 | 2735 | 2735 | 2735 | 500 |
| 502 | 20230727 | 104500 | 225798105 | 2735 | 2735 | 2735 | 2735 | 0 |
| 503 | 20230727 | 104400 | 225798105 | 2735 | 2735 | 2735 | 2735 | 0 |
| 504 | 20230727 | 104300 | 225798105 | 2735 | 2735 | 2735 | 2735 | 0 |
| 505 | 20230727 | 104200 | 225798105 | 2735 | 2735 | 2740 | 2735 | 170 |
| 506 | 20230727 | 104100 | 225333135 | 2740 | 2735 | 2740 | 2735 | 176 |
| 507 | 20230727 | 104000 | 224850900 | 2735 | 2735 | 2735 | 2735 | 765 |
| 508 | 20230727 | 103900 | 222758625 | 2735 | 2730 | 2735 | 2730 | 22 |
| 509 | 20230727 | 103800 | 222698465 | 2730 | 2730 | 2730 | 2730 | 482 |
| 510 | 20230727 | 103700 | 221382605 | 2735 | 2735 | 2735 | 2735 | 116 |
| 511 | 20230727 | 103600 | 221065345 | 2735 | 2735 | 2735 | 2735 | 0 |
| 512 | 20230727 | 103500 | 221065345 | 2735 | 2735 | 2735 | 2735 | 0 |
| 513 | 20230727 | 103400 | 221065345 | 2735 | 2735 | 2735 | 2735 | 512 |
| 514 | 20230727 | 103300 | 219665025 | 2730 | 2735 | 2735 | 2730 | 10 |
| 515 | 20230727 | 103200 | 219637700 | 2730 | 2730 | 2730 | 2730 | 753 |
| 516 | 20230727 | 103100 | 217582010 | 2725 | 2725 | 2725 | 2725 | 0 |
| 517 | 20230727 | 103000 | 217582010 | 2725 | 2725 | 2725 | 2725 | 6033 |
| 518 | 20230727 | 102900 | 201142085 | 2725 | 2720 | 2725 | 2720 | 1709 |
| 519 | 20230727 | 102800 | 196485085 | 2725 | 2725 | 2725 | 2725 | 1490 |
| 520 | 20230727 | 102700 | 192424835 | 2725 | 2725 | 2725 | 2725 | 1 |
| 521 | 20230727 | 102600 | 192422110 | 2720 | 2720 | 2720 | 2720 | 0 |
| 522 | 20230727 | 102500 | 192422110 | 2720 | 2720 | 2720 | 2720 | 500 |
| 523 | 20230727 | 102400 | 191062110 | 2720 | 2720 | 2720 | 2720 | 6 |
| 524 | 20230727 | 102300 | 191045790 | 2720 | 2720 | 2720 | 2720 | 0 |
| 525 | 20230727 | 102200 | 191045790 | 2720 | 2720 | 2720 | 2720 | 0 |
| 526 | 20230727 | 102100 | 191045790 | 2720 | 2715 | 2720 | 2715 | 4083 |
| 527 | 20230727 | 102000 | 179951740 | 2715 | 2715 | 2715 | 2710 | 143 |
| 528 | 20230727 | 101900 | 179563520 | 2715 | 2715 | 2715 | 2715 | 20 |
| 529 | 20230727 | 101800 | 179509220 | 2715 | 2715 | 2715 | 2715 | 292 |
| 530 | 20230727 | 101700 | 178716440 | 2715 | 2715 | 2715 | 2715 | 1124 |
| 531 | 20230727 | 101600 | 175664780 | 2715 | 2715 | 2715 | 2715 | 906 |
| 532 | 20230727 | 101500 | 173204990 | 2715 | 2710 | 2715 | 2710 | 86 |
| 533 | 20230727 | 101400 | 172971530 | 2710 | 2715 | 2715 | 2710 | 7 |
| 534 | 20230727 | 101300 | 172952530 | 2710 | 2715 | 2715 | 2710 | 91 |
| 535 | 20230727 | 101200 | 172705470 | 2720 | 2715 | 2720 | 2715 | 425 |
| 536 | 20230727 | 101100 | 171551470 | 2710 | 2710 | 2710 | 2710 | 6 |
| 537 | 20230727 | 101000 | 171535210 | 2720 | 2720 | 2720 | 2720 | 2 |
| 538 | 20230727 | 100900 | 171529770 | 2710 | 2710 | 2710 | 2710 | 0 |
| 539 | 20230727 | 100800 | 171529770 | 2710 | 2710 | 2710 | 2710 | 0 |
| 540 | 20230727 | 100700 | 171529770 | 2710 | 2710 | 2710 | 2710 | 0 |
| 541 | 20230727 | 100600 | 171529770 | 2710 | 2715 | 2715 | 2710 | 658 |
| 542 | 20230727 | 100500 | 169743325 | 2715 | 2715 | 2715 | 2715 | 0 |
| 543 | 20230727 | 100400 | 169743325 | 2715 | 2710 | 2715 | 2710 | 252 |
| 544 | 20230727 | 100300 | 169059410 | 2710 | 2715 | 2715 | 2710 | 948 |
| 545 | 20230727 | 100200 | 166490325 | 2720 | 2720 | 2720 | 2720 | 28 |
| 546 | 20230727 | 100100 | 166414165 | 2715 | 2715 | 2715 | 2715 | 10 |
| 547 | 20230727 | 100000 | 166387015 | 2720 | 2720 | 2720 | 2720 | 17 |
| 548 | 20230727 | 095900 | 166340775 | 2720 | 2710 | 2720 | 2710 | 52 |
| 549 | 20230727 | 095800 | 166199845 | 2715 | 2715 | 2715 | 2715 | 15 |
| 550 | 20230727 | 095700 | 166159120 | 2715 | 2720 | 2720 | 2705 | 5859 |
| 551 | 20230727 | 095600 | 150294575 | 2720 | 2720 | 2720 | 2720 | 1 |
| 552 | 20230727 | 095500 | 150291855 | 2705 | 2715 | 2715 | 2705 | 601 |
| 553 | 20230727 | 095400 | 148665990 | 2715 | 2715 | 2715 | 2710 | 314 |
| 554 | 20230727 | 095300 | 147813485 | 2705 | 2705 | 2705 | 2705 | 0 |
| 555 | 20230727 | 095200 | 147813485 | 2705 | 2715 | 2715 | 2705 | 7 |
| 556 | 20230727 | 095100 | 147794525 | 2710 | 2710 | 2710 | 2710 | 0 |
| 557 | 20230727 | 095000 | 147794525 | 2710 | 2715 | 2715 | 2705 | 877 |
| 558 | 20230727 | 094900 | 145420325 | 2710 | 2710 | 2710 | 2710 | 29 |
| 559 | 20230727 | 094800 | 145341735 | 2710 | 2710 | 2710 | 2705 | 387 |
| 560 | 20230727 | 094700 | 144293020 | 2720 | 2720 | 2720 | 2720 | 0 |
| 561 | 20230727 | 094600 | 144293020 | 2720 | 2720 | 2720 | 2720 | 367 |
| 562 | 20230727 | 094500 | 143294780 | 2720 | 2720 | 2720 | 2720 | 735 |
| 563 | 20230727 | 094400 | 141295580 | 2720 | 2720 | 2720 | 2720 | 11 |
| 564 | 20230727 | 094300 | 141265660 | 2720 | 2720 | 2720 | 2710 | 73 |
| 565 | 20230727 | 094200 | 141067160 | 2720 | 2720 | 2720 | 2720 | 6 |
| 566 | 20230727 | 094100 | 141050840 | 2710 | 2710 | 2720 | 2705 | 3778 |
| 567 | 20230727 | 094000 | 130822785 | 2705 | 2720 | 2720 | 2705 | 7884 |
| 568 | 20230727 | 093900 | 109448125 | 2720 | 2720 | 2720 | 2715 | 1156 |
| 569 | 20230727 | 093800 | 106303830 | 2720 | 2720 | 2720 | 2720 | 90 |
| 570 | 20230727 | 093700 | 106059030 | 2720 | 2720 | 2720 | 2720 | 11 |
| 571 | 20230727 | 093600 | 106029110 | 2720 | 2710 | 2720 | 2710 | 44 |
| 572 | 20230727 | 093500 | 105909830 | 2710 | 2710 | 2720 | 2710 | 1980 |
| 573 | 20230727 | 093400 | 100543875 | 2710 | 2715 | 2720 | 2710 | 3211 |
| 574 | 20230727 | 093300 | 91834995 | 2720 | 2715 | 2720 | 2715 | 1003 |
| 575 | 20230727 | 093200 | 89111835 | 2720 | 2725 | 2725 | 2720 | 1215 |
| 576 | 20230727 | 093100 | 85806870 | 2725 | 2725 | 2725 | 2725 | 28 |
| 577 | 20230727 | 093000 | 85730570 | 2720 | 2710 | 2720 | 2710 | 478 |
| 578 | 20230727 | 092900 | 84430470 | 2720 | 2720 | 2720 | 2720 | 30 |
| 579 | 20230727 | 092800 | 84348870 | 2720 | 2720 | 2720 | 2720 | 123 |
| 580 | 20230727 | 092700 | 84014310 | 2720 | 2710 | 2720 | 2710 | 2 |
| 581 | 20230727 | 092600 | 84008880 | 2705 | 2705 | 2705 | 2705 | 290 |
| 582 | 20230727 | 092500 | 83224430 | 2705 | 2705 | 2705 | 2705 | 5 |
| 583 | 20230727 | 092400 | 83210905 | 2705 | 2705 | 2705 | 2705 | 0 |
| 584 | 20230727 | 092300 | 83210905 | 2705 | 2705 | 2705 | 2705 | 0 |
| 585 | 20230727 | 092200 | 83210905 | 2705 | 2710 | 2710 | 2700 | 4256 |
| 586 | 20230727 | 092100 | 71695370 | 2720 | 2710 | 2720 | 2710 | 3106 |
| 587 | 20230727 | 092000 | 63259550 | 2710 | 2710 | 2710 | 2710 | 479 |
| 588 | 20230727 | 091900 | 61961460 | 2705 | 2710 | 2710 | 2705 | 1066 |
| 589 | 20230727 | 091800 | 59077560 | 2715 | 2710 | 2715 | 2710 | 331 |
| 590 | 20230727 | 091700 | 58179050 | 2710 | 2710 | 2710 | 2710 | 2509 |
| 591 | 20230727 | 091600 | 51379660 | 2710 | 2710 | 2710 | 2710 | 6 |
| 592 | 20230727 | 091500 | 51363400 | 2710 | 2710 | 2710 | 2705 | 549 |
| 593 | 20230727 | 091400 | 49877545 | 2710 | 2710 | 2710 | 2710 | 2380 |
| 594 | 20230727 | 091300 | 43427745 | 2715 | 2715 | 2715 | 2715 | 1204 |
| 595 | 20230727 | 091200 | 40158885 | 2715 | 2715 | 2715 | 2715 | 88 |
| 596 | 20230727 | 091100 | 39919965 | 2715 | 2715 | 2715 | 2715 | 1200 |
| 597 | 20230727 | 091000 | 36661965 | 2715 | 2720 | 2720 | 2715 | 1151 |
| 598 | 20230727 | 090900 | 33533745 | 2720 | 2725 | 2725 | 2720 | 4 |
| 599 | 20230727 | 090800 | 33522850 | 2720 | 2725 | 2725 | 2720 | 3330 |
| 600 | 20230727 | 090700 | 24464530 | 2725 | 2725 | 2725 | 2720 | 1066 |
| 601 | 20230727 | 090600 | 21564680 | 2720 | 2720 | 2720 | 2720 | 611 |
| 602 | 20230727 | 090500 | 19902760 | 2705 | 2705 | 2705 | 2705 | 0 |
| 603 | 20230727 | 090400 | 19902760 | 2705 | 2720 | 2720 | 2705 | 807 |
| 604 | 20230727 | 090300 | 17718500 | 2720 | 2720 | 2720 | 2720 | 150 |
| 605 | 20230727 | 090200 | 17310500 | 2710 | 2720 | 2720 | 2710 | 3249 |
| 606 | 20230727 | 090100 | 8503895 | 2730 | 2720 | 2730 | 2715 | 712 |
| 607 | 20230727 | 090000 | 6567135 | 2720 | 2705 | 2720 | 2705 | 2420 |