28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 184000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 10749 |
| 3 | 20230724 | 183900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20230724 | 183800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20230724 | 183700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20230724 | 183600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20230724 | 183500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20230724 | 183400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20230724 | 183300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20230724 | 183200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20230724 | 183100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20230724 | 183000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20230724 | 182900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20230724 | 182800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20230724 | 182700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20230724 | 182600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20230724 | 182500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20230724 | 182400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20230724 | 182300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20230724 | 182200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20230724 | 182100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20230724 | 182000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20230724 | 181900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20230724 | 181800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20230724 | 181700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20230724 | 181600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20230724 | 181500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20230724 | 181400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20230724 | 181300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20230724 | 181200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20230724 | 181100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20230724 | 181000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 10749 |
| 33 | 20230724 | 180900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20230724 | 180800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20230724 | 180700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20230724 | 180600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20230724 | 180500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20230724 | 180400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20230724 | 180300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20230724 | 180200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20230724 | 180100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20230724 | 180000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20230724 | 175900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20230724 | 175800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20230724 | 175700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20230724 | 175600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20230724 | 175500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20230724 | 175400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20230724 | 175300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20230724 | 175200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20230724 | 175100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20230724 | 175000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20230724 | 174900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20230724 | 174800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20230724 | 174700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20230724 | 174600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20230724 | 174500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20230724 | 174400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20230724 | 174300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20230724 | 174200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20230724 | 174100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20230724 | 174000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 10749 |
| 63 | 20230724 | 173900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20230724 | 173800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20230724 | 173700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20230724 | 173600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20230724 | 173500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20230724 | 173400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20230724 | 173300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20230724 | 173200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20230724 | 173100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20230724 | 173000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20230724 | 172900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20230724 | 172800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20230724 | 172700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20230724 | 172600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20230724 | 172500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20230724 | 172400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20230724 | 172300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20230724 | 172200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20230724 | 172100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20230724 | 172000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20230724 | 171900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20230724 | 171800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20230724 | 171700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20230724 | 171600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20230724 | 171500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20230724 | 171400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20230724 | 171300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20230724 | 171200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20230724 | 171100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20230724 | 171000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 10749 |
| 93 | 20230724 | 170900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20230724 | 170800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20230724 | 170700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20230724 | 170600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20230724 | 170500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20230724 | 170400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20230724 | 170300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20230724 | 170200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20230724 | 170100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20230724 | 170000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20230724 | 165900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20230724 | 165800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20230724 | 165700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20230724 | 165600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20230724 | 165500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20230724 | 165400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20230724 | 165300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20230724 | 165200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20230724 | 165100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20230724 | 165000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20230724 | 164900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20230724 | 164800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20230724 | 164700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20230724 | 164600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20230724 | 164500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20230724 | 164400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20230724 | 164300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20230724 | 164200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20230724 | 164100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20230724 | 164000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 10749 |
| 123 | 20230724 | 163900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20230724 | 163800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20230724 | 163700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20230724 | 163600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20230724 | 163500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20230724 | 163400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20230724 | 163300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20230724 | 163200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20230724 | 163100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20230724 | 163000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20230724 | 162900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20230724 | 162800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20230724 | 162700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20230724 | 162600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20230724 | 162500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20230724 | 162400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20230724 | 162300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20230724 | 162200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20230724 | 162100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20230724 | 162000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20230724 | 161900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20230724 | 161800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20230724 | 161700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20230724 | 161600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20230724 | 161500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20230724 | 161400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20230724 | 161300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20230724 | 161200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20230724 | 161100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20230724 | 161000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 10749 |
| 153 | 20230724 | 160900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20230724 | 160800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20230724 | 160700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20230724 | 160600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20230724 | 160500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20230724 | 160400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20230724 | 160300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20230724 | 160200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20230724 | 160100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20230724 | 160000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20230724 | 155900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20230724 | 155800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20230724 | 155700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20230724 | 155600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20230724 | 155500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20230724 | 155400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20230724 | 155300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20230724 | 155200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20230724 | 155100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20230724 | 155000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20230724 | 154900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20230724 | 154800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20230724 | 154700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20230724 | 154600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20230724 | 154500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20230724 | 154400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20230724 | 154300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20230724 | 154200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20230724 | 154100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20230724 | 154000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 10749 |
| 183 | 20230724 | 153900 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20230724 | 153800 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20230724 | 153700 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20230724 | 153600 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20230724 | 153500 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20230724 | 153400 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20230724 | 153300 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20230724 | 153200 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20230724 | 153100 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20230724 | 153000 | 1295310035 | 2230 | 2230 | 2230 | 2230 | 10749 |
| 193 | 20230724 | 152900 | 1271339765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 194 | 20230724 | 152800 | 1271339765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 195 | 20230724 | 152700 | 1271339765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 196 | 20230724 | 152600 | 1271339765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 197 | 20230724 | 152500 | 1271339765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 198 | 20230724 | 152400 | 1271339765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 199 | 20230724 | 152300 | 1271339765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 200 | 20230724 | 152200 | 1271339765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 201 | 20230724 | 152100 | 1271339765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 202 | 20230724 | 152000 | 1271339765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 203 | 20230724 | 151900 | 1271339765 | 2235 | 2230 | 2235 | 2230 | 695 |
| 204 | 20230724 | 151800 | 1269788475 | 2225 | 2225 | 2225 | 2225 | 1156 |
| 205 | 20230724 | 151700 | 1267216375 | 2225 | 2225 | 2225 | 2225 | 118 |
| 206 | 20230724 | 151600 | 1266953825 | 2225 | 2230 | 2230 | 2225 | 3736 |
| 207 | 20230724 | 151500 | 1258626680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 208 | 20230724 | 151400 | 1258626680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 209 | 20230724 | 151300 | 1258626680 | 2230 | 2230 | 2230 | 2230 | 1095 |
| 210 | 20230724 | 151200 | 1256184830 | 2230 | 2230 | 2230 | 2230 | 0 |
| 211 | 20230724 | 151100 | 1256184830 | 2230 | 2230 | 2230 | 2230 | 2212 |
| 212 | 20230724 | 151000 | 1251252070 | 2230 | 2235 | 2235 | 2230 | 1419 |
| 213 | 20230724 | 150900 | 1248082110 | 2235 | 2235 | 2235 | 2235 | 0 |
| 214 | 20230724 | 150800 | 1248082110 | 2235 | 2235 | 2235 | 2235 | 7 |
| 215 | 20230724 | 150700 | 1248066465 | 2235 | 2235 | 2235 | 2235 | 0 |
| 216 | 20230724 | 150600 | 1248066465 | 2235 | 2235 | 2235 | 2235 | 0 |
| 217 | 20230724 | 150500 | 1248066465 | 2235 | 2235 | 2235 | 2235 | 323 |
| 218 | 20230724 | 150400 | 1247344560 | 2235 | 2235 | 2235 | 2225 | 3 |
| 219 | 20230724 | 150300 | 1247337865 | 2230 | 2230 | 2230 | 2230 | 1033 |
| 220 | 20230724 | 150200 | 1245034275 | 2225 | 2225 | 2225 | 2225 | 70 |
| 221 | 20230724 | 150100 | 1244878525 | 2225 | 2225 | 2225 | 2225 | 0 |
| 222 | 20230724 | 150000 | 1244878525 | 2225 | 2225 | 2235 | 2225 | 193 |
| 223 | 20230724 | 145900 | 1244449080 | 2235 | 2225 | 2235 | 2225 | 895 |
| 224 | 20230724 | 145800 | 1242448765 | 2225 | 2235 | 2235 | 2225 | 1402 |
| 225 | 20230724 | 145700 | 1239315495 | 2225 | 2230 | 2235 | 2225 | 4990 |
| 226 | 20230724 | 145600 | 1228173765 | 2225 | 2225 | 2230 | 2225 | 259 |
| 227 | 20230724 | 145500 | 1227597485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 228 | 20230724 | 145400 | 1227597485 | 2225 | 2230 | 2230 | 2225 | 2 |
| 229 | 20230724 | 145300 | 1227593030 | 2225 | 2225 | 2225 | 2225 | 59 |
| 230 | 20230724 | 145200 | 1227461755 | 2225 | 2230 | 2230 | 2225 | 160 |
| 231 | 20230724 | 145100 | 1227105255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 232 | 20230724 | 145000 | 1227105255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 233 | 20230724 | 144900 | 1227105255 | 2225 | 2225 | 2225 | 2225 | 1050 |
| 234 | 20230724 | 144800 | 1224769005 | 2225 | 2225 | 2225 | 2225 | 1000 |
| 235 | 20230724 | 144700 | 1222544005 | 2225 | 2225 | 2225 | 2225 | 0 |
| 236 | 20230724 | 144600 | 1222544005 | 2225 | 2225 | 2225 | 2225 | 0 |
| 237 | 20230724 | 144500 | 1222544005 | 2225 | 2230 | 2230 | 2225 | 151 |
| 238 | 20230724 | 144400 | 1222207780 | 2230 | 2230 | 2230 | 2230 | 80 |
| 239 | 20230724 | 144300 | 1222029380 | 2230 | 2230 | 2230 | 2230 | 1 |
| 240 | 20230724 | 144200 | 1222027150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 241 | 20230724 | 144100 | 1222027150 | 2225 | 2230 | 2230 | 2225 | 1449 |
| 242 | 20230724 | 144000 | 1218800880 | 2225 | 2230 | 2230 | 2225 | 4000 |
| 243 | 20230724 | 143900 | 1209890880 | 2230 | 2230 | 2230 | 2230 | 52 |
| 244 | 20230724 | 143800 | 1209774920 | 2230 | 2230 | 2230 | 2230 | 28 |
| 245 | 20230724 | 143700 | 1209712480 | 2230 | 2230 | 2230 | 2230 | 20 |
| 246 | 20230724 | 143600 | 1209667880 | 2230 | 2230 | 2230 | 2230 | 25 |
| 247 | 20230724 | 143500 | 1209612130 | 2230 | 2230 | 2230 | 2230 | 506 |
| 248 | 20230724 | 143400 | 1208483750 | 2230 | 2230 | 2230 | 2230 | 40 |
| 249 | 20230724 | 143300 | 1208394550 | 2225 | 2225 | 2225 | 2225 | 400 |
| 250 | 20230724 | 143200 | 1207504550 | 2225 | 2225 | 2225 | 2225 | 0 |
| 251 | 20230724 | 143100 | 1207504550 | 2225 | 2225 | 2225 | 2225 | 19 |
| 252 | 20230724 | 143000 | 1207462275 | 2230 | 2230 | 2230 | 2230 | 10 |
| 253 | 20230724 | 142900 | 1207439975 | 2225 | 2225 | 2225 | 2225 | 1566 |
| 254 | 20230724 | 142800 | 1203955625 | 2225 | 2225 | 2225 | 2225 | 100 |
| 255 | 20230724 | 142700 | 1203733125 | 2230 | 2230 | 2230 | 2230 | 0 |
| 256 | 20230724 | 142600 | 1203733125 | 2230 | 2225 | 2230 | 2225 | 1600 |
| 257 | 20230724 | 142500 | 1200172680 | 2225 | 2225 | 2225 | 2225 | 400 |
| 258 | 20230724 | 142400 | 1199282680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 259 | 20230724 | 142300 | 1199282680 | 2225 | 2225 | 2225 | 2225 | 264 |
| 260 | 20230724 | 142200 | 1198695280 | 2230 | 2230 | 2230 | 2230 | 2 |
| 261 | 20230724 | 142100 | 1198690820 | 2225 | 2225 | 2225 | 2225 | 102 |
| 262 | 20230724 | 142000 | 1198463870 | 2225 | 2225 | 2225 | 2225 | 233 |
| 263 | 20230724 | 141900 | 1197945445 | 2225 | 2225 | 2225 | 2225 | 99 |
| 264 | 20230724 | 141800 | 1197725170 | 2225 | 2225 | 2225 | 2225 | 25 |
| 265 | 20230724 | 141700 | 1197669545 | 2225 | 2220 | 2225 | 2220 | 5454 |
| 266 | 20230724 | 141600 | 1185556165 | 2220 | 2220 | 2220 | 2220 | 1099 |
| 267 | 20230724 | 141500 | 1183116385 | 2215 | 2215 | 2215 | 2215 | 0 |
| 268 | 20230724 | 141400 | 1183116385 | 2215 | 2215 | 2215 | 2215 | 600 |
| 269 | 20230724 | 141300 | 1181787385 | 2220 | 2215 | 2220 | 2215 | 3055 |
| 270 | 20230724 | 141200 | 1175020060 | 2220 | 2220 | 2220 | 2220 | 2360 |
| 271 | 20230724 | 141100 | 1169780860 | 2220 | 2225 | 2225 | 2220 | 933 |
| 272 | 20230724 | 141000 | 1167709100 | 2225 | 2225 | 2225 | 2225 | 99 |
| 273 | 20230724 | 140900 | 1167488825 | 2220 | 2220 | 2220 | 2220 | 193 |
| 274 | 20230724 | 140800 | 1167060365 | 2225 | 2225 | 2225 | 2225 | 100 |
| 275 | 20230724 | 140700 | 1166837865 | 2225 | 2225 | 2225 | 2225 | 0 |
| 276 | 20230724 | 140600 | 1166837865 | 2225 | 2225 | 2225 | 2225 | 11 |
| 277 | 20230724 | 140500 | 1166813390 | 2225 | 2225 | 2225 | 2225 | 2 |
| 278 | 20230724 | 140400 | 1166808940 | 2225 | 2225 | 2225 | 2225 | 263 |
| 279 | 20230724 | 140300 | 1166223765 | 2225 | 2225 | 2225 | 2225 | 2 |
| 280 | 20230724 | 140200 | 1166219315 | 2225 | 2225 | 2225 | 2225 | 1 |
| 281 | 20230724 | 140100 | 1166217090 | 2220 | 2220 | 2220 | 2220 | 100 |
| 282 | 20230724 | 140000 | 1165995090 | 2220 | 2220 | 2220 | 2220 | 0 |
| 283 | 20230724 | 135900 | 1165995090 | 2220 | 2215 | 2220 | 2215 | 1143 |
| 284 | 20230724 | 135800 | 1163457635 | 2215 | 2215 | 2215 | 2215 | 0 |
| 285 | 20230724 | 135700 | 1163457635 | 2215 | 2215 | 2215 | 2215 | 181 |
| 286 | 20230724 | 135600 | 1163056720 | 2220 | 2220 | 2220 | 2220 | 0 |
| 287 | 20230724 | 135500 | 1163056720 | 2220 | 2220 | 2220 | 2220 | 100 |
| 288 | 20230724 | 135400 | 1162834720 | 2220 | 2220 | 2220 | 2220 | 52 |
| 289 | 20230724 | 135300 | 1162719280 | 2220 | 2215 | 2220 | 2215 | 51 |
| 290 | 20230724 | 135200 | 1162606065 | 2220 | 2220 | 2220 | 2220 | 2 |
| 291 | 20230724 | 135100 | 1162601625 | 2220 | 2220 | 2220 | 2220 | 133 |
| 292 | 20230724 | 135000 | 1162306365 | 2220 | 2220 | 2220 | 2220 | 1 |
| 293 | 20230724 | 134900 | 1162304145 | 2220 | 2220 | 2220 | 2220 | 12 |
| 294 | 20230724 | 134800 | 1162277505 | 2215 | 2215 | 2215 | 2215 | 445 |
| 295 | 20230724 | 134700 | 1161291830 | 2220 | 2220 | 2220 | 2220 | 123 |
| 296 | 20230724 | 134600 | 1161018770 | 2215 | 2215 | 2215 | 2215 | 47 |
| 297 | 20230724 | 134500 | 1160914665 | 2215 | 2215 | 2215 | 2215 | 3950 |
| 298 | 20230724 | 134400 | 1152165415 | 2215 | 2215 | 2215 | 2215 | 0 |
| 299 | 20230724 | 134300 | 1152165415 | 2215 | 2215 | 2215 | 2215 | 0 |
| 300 | 20230724 | 134200 | 1152165415 | 2215 | 2220 | 2220 | 2215 | 360 |
| 301 | 20230724 | 134100 | 1151367355 | 2220 | 2220 | 2220 | 2220 | 0 |
| 302 | 20230724 | 134000 | 1151367355 | 2220 | 2220 | 2220 | 2220 | 1100 |
| 303 | 20230724 | 133900 | 1148925355 | 2220 | 2225 | 2225 | 2220 | 5952 |
| 304 | 20230724 | 133800 | 1135711895 | 2225 | 2225 | 2225 | 2225 | 8 |
| 305 | 20230724 | 133700 | 1135694095 | 2225 | 2230 | 2230 | 2225 | 676 |
| 306 | 20230724 | 133600 | 1134189245 | 2225 | 2230 | 2230 | 2225 | 6 |
| 307 | 20230724 | 133500 | 1134175885 | 2230 | 2230 | 2230 | 2230 | 500 |
| 308 | 20230724 | 133400 | 1133060885 | 2230 | 2230 | 2230 | 2230 | 400 |
| 309 | 20230724 | 133300 | 1132168885 | 2220 | 2220 | 2220 | 2220 | 0 |
| 310 | 20230724 | 133200 | 1132168885 | 2220 | 2220 | 2220 | 2220 | 150 |
| 311 | 20230724 | 133100 | 1131835885 | 2220 | 2220 | 2220 | 2220 | 1372 |
| 312 | 20230724 | 133000 | 1128790045 | 2220 | 2230 | 2230 | 2220 | 2 |
| 313 | 20230724 | 132900 | 1128785595 | 2230 | 2230 | 2230 | 2230 | 10 |
| 314 | 20230724 | 132800 | 1128763295 | 2230 | 2230 | 2230 | 2230 | 2261 |
| 315 | 20230724 | 132700 | 1123721265 | 2225 | 2225 | 2225 | 2225 | 106 |
| 316 | 20230724 | 132600 | 1123485415 | 2225 | 2225 | 2225 | 2225 | 72 |
| 317 | 20230724 | 132500 | 1123325215 | 2225 | 2225 | 2225 | 2220 | 1340 |
| 318 | 20230724 | 132400 | 1120350265 | 2220 | 2220 | 2220 | 2220 | 0 |
| 319 | 20230724 | 132300 | 1120350265 | 2220 | 2220 | 2220 | 2220 | 0 |
| 320 | 20230724 | 132200 | 1120350265 | 2220 | 2220 | 2220 | 2220 | 0 |
| 321 | 20230724 | 132100 | 1120350265 | 2220 | 2220 | 2220 | 2220 | 349 |
| 322 | 20230724 | 132000 | 1119575485 | 2220 | 2220 | 2220 | 2220 | 0 |
| 323 | 20230724 | 131900 | 1119575485 | 2220 | 2220 | 2220 | 2220 | 0 |
| 324 | 20230724 | 131800 | 1119575485 | 2220 | 2220 | 2220 | 2220 | 500 |
| 325 | 20230724 | 131700 | 1118465485 | 2220 | 2220 | 2220 | 2220 | 0 |
| 326 | 20230724 | 131600 | 1118465485 | 2220 | 2220 | 2220 | 2220 | 0 |
| 327 | 20230724 | 131500 | 1118465485 | 2220 | 2220 | 2220 | 2220 | 1 |
| 328 | 20230724 | 131400 | 1118463265 | 2225 | 2225 | 2225 | 2225 | 1500 |
| 329 | 20230724 | 131300 | 1115125765 | 2215 | 2215 | 2215 | 2215 | 40 |
| 330 | 20230724 | 131200 | 1115037165 | 2215 | 2215 | 2215 | 2215 | 4000 |
| 331 | 20230724 | 131100 | 1106177165 | 2215 | 2215 | 2215 | 2215 | 2 |
| 332 | 20230724 | 131000 | 1106172735 | 2215 | 2220 | 2220 | 2215 | 220 |
| 333 | 20230724 | 130900 | 1105685360 | 2220 | 2220 | 2220 | 2220 | 1344 |
| 334 | 20230724 | 130800 | 1102701680 | 2220 | 2220 | 2220 | 2220 | 200 |
| 335 | 20230724 | 130700 | 1102257680 | 2220 | 2220 | 2220 | 2220 | 1 |
| 336 | 20230724 | 130600 | 1102255460 | 2225 | 2225 | 2225 | 2225 | 0 |
| 337 | 20230724 | 130500 | 1102255460 | 2225 | 2225 | 2225 | 2225 | 0 |
| 338 | 20230724 | 130400 | 1102255460 | 2225 | 2225 | 2225 | 2225 | 10 |
| 339 | 20230724 | 130300 | 1102233210 | 2225 | 2225 | 2225 | 2225 | 9 |
| 340 | 20230724 | 130200 | 1102213185 | 2225 | 2225 | 2225 | 2225 | 2 |
| 341 | 20230724 | 130100 | 1102208735 | 2220 | 2220 | 2220 | 2220 | 93 |
| 342 | 20230724 | 130000 | 1102002275 | 2220 | 2220 | 2220 | 2220 | 9 |
| 343 | 20230724 | 125900 | 1101982295 | 2225 | 2225 | 2225 | 2225 | 0 |
| 344 | 20230724 | 125800 | 1101982295 | 2225 | 2225 | 2225 | 2225 | 3 |
| 345 | 20230724 | 125700 | 1101975620 | 2210 | 2215 | 2215 | 2210 | 2262 |
| 346 | 20230724 | 125600 | 1096976100 | 2210 | 2210 | 2210 | 2210 | 202 |
| 347 | 20230724 | 125500 | 1096529680 | 2210 | 2210 | 2210 | 2210 | 0 |
| 348 | 20230724 | 125400 | 1096529680 | 2210 | 2210 | 2210 | 2210 | 9492 |
| 349 | 20230724 | 125300 | 1075552360 | 2210 | 2225 | 2225 | 2210 | 17645 |
| 350 | 20230724 | 125200 | 1036462065 | 2230 | 2230 | 2230 | 2230 | 0 |
| 351 | 20230724 | 125100 | 1036462065 | 2230 | 2230 | 2230 | 2230 | 5 |
| 352 | 20230724 | 125000 | 1036450915 | 2230 | 2230 | 2230 | 2230 | 55 |
| 353 | 20230724 | 124900 | 1036328265 | 2230 | 2230 | 2230 | 2230 | 4 |
| 354 | 20230724 | 124800 | 1036319345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 355 | 20230724 | 124700 | 1036319345 | 2230 | 2225 | 2230 | 2220 | 106 |
| 356 | 20230724 | 124600 | 1036083465 | 2230 | 2230 | 2230 | 2230 | 0 |
| 357 | 20230724 | 124500 | 1036083465 | 2230 | 2230 | 2230 | 2230 | 458 |
| 358 | 20230724 | 124400 | 1035062125 | 2220 | 2220 | 2220 | 2220 | 2530 |
| 359 | 20230724 | 124300 | 1029445525 | 2225 | 2225 | 2225 | 2225 | 517 |
| 360 | 20230724 | 124200 | 1028295200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 361 | 20230724 | 124100 | 1028295200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 362 | 20230724 | 124000 | 1028295200 | 2235 | 2235 | 2235 | 2235 | 5000 |
| 363 | 20230724 | 123900 | 1017120200 | 2225 | 2225 | 2225 | 2225 | 212 |
| 364 | 20230724 | 123800 | 1016648500 | 2235 | 2225 | 2235 | 2225 | 2066 |
| 365 | 20230724 | 123700 | 1012044755 | 2225 | 2225 | 2225 | 2225 | 10 |
| 366 | 20230724 | 123600 | 1012022505 | 2225 | 2225 | 2225 | 2225 | 871 |
| 367 | 20230724 | 123500 | 1010084530 | 2225 | 2225 | 2225 | 2225 | 1560 |
| 368 | 20230724 | 123400 | 1006613530 | 2225 | 2225 | 2225 | 2225 | 2520 |
| 369 | 20230724 | 123300 | 1001006530 | 2225 | 2225 | 2225 | 2225 | 500 |
| 370 | 20230724 | 123200 | 999894030 | 2225 | 2225 | 2225 | 2225 | 50 |
| 371 | 20230724 | 123100 | 999782780 | 2225 | 2225 | 2225 | 2225 | 20 |
| 372 | 20230724 | 123000 | 999738280 | 2230 | 2220 | 2230 | 2220 | 1432 |
| 373 | 20230724 | 122900 | 996554240 | 2230 | 2230 | 2230 | 2230 | 19 |
| 374 | 20230724 | 122800 | 996511870 | 2230 | 2230 | 2230 | 2230 | 750 |
| 375 | 20230724 | 122700 | 994839370 | 2230 | 2220 | 2230 | 2220 | 701 |
| 376 | 20230724 | 122600 | 993278140 | 2220 | 2220 | 2220 | 2220 | 0 |
| 377 | 20230724 | 122500 | 993278140 | 2220 | 2220 | 2220 | 2220 | 10 |
| 378 | 20230724 | 122400 | 993255940 | 2220 | 2220 | 2220 | 2220 | 96 |
| 379 | 20230724 | 122300 | 993042820 | 2220 | 2220 | 2220 | 2220 | 0 |
| 380 | 20230724 | 122200 | 993042820 | 2220 | 2220 | 2220 | 2220 | 2056 |
| 381 | 20230724 | 122100 | 988478500 | 2215 | 2225 | 2225 | 2215 | 121801 |
| 382 | 20230724 | 122000 | 718559145 | 2225 | 2225 | 2225 | 2225 | 94 |
| 383 | 20230724 | 121900 | 718349995 | 2225 | 2225 | 2225 | 2225 | 34 |
| 384 | 20230724 | 121800 | 718274345 | 2220 | 2225 | 2225 | 2220 | 76 |
| 385 | 20230724 | 121700 | 718105600 | 2225 | 2230 | 2230 | 2225 | 29 |
| 386 | 20230724 | 121600 | 718041050 | 2225 | 2225 | 2230 | 2225 | 66 |
| 387 | 20230724 | 121500 | 717894175 | 2225 | 2230 | 2230 | 2225 | 41 |
| 388 | 20230724 | 121400 | 717802945 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 389 | 20230724 | 121300 | 715582945 | 2220 | 2220 | 2220 | 2220 | 0 |
| 390 | 20230724 | 121200 | 715582945 | 2220 | 2220 | 2220 | 2220 | 0 |
| 391 | 20230724 | 121100 | 715582945 | 2220 | 2225 | 2225 | 2220 | 2190 |
| 392 | 20230724 | 121000 | 710711195 | 2225 | 2225 | 2225 | 2220 | 673 |
| 393 | 20230724 | 120900 | 709213775 | 2225 | 2225 | 2225 | 2225 | 1092 |
| 394 | 20230724 | 120800 | 706784075 | 2225 | 2225 | 2225 | 2225 | 5073 |
| 395 | 20230724 | 120700 | 695496650 | 2225 | 2225 | 2230 | 2225 | 24 |
| 396 | 20230724 | 120600 | 695443140 | 2230 | 2230 | 2230 | 2230 | 111 |
| 397 | 20230724 | 120500 | 695195610 | 2225 | 2225 | 2225 | 2225 | 0 |
| 398 | 20230724 | 120400 | 695195610 | 2225 | 2225 | 2225 | 2225 | 0 |
| 399 | 20230724 | 120300 | 695195610 | 2225 | 2230 | 2230 | 2225 | 348 |
| 400 | 20230724 | 120200 | 694421235 | 2230 | 2230 | 2230 | 2230 | 0 |
| 401 | 20230724 | 120100 | 694421235 | 2230 | 2230 | 2230 | 2230 | 0 |
| 402 | 20230724 | 120000 | 694421235 | 2230 | 2225 | 2230 | 2225 | 26 |
| 403 | 20230724 | 115900 | 694363270 | 2230 | 2230 | 2230 | 2230 | 23 |
| 404 | 20230724 | 115800 | 694311980 | 2230 | 2230 | 2230 | 2230 | 0 |
| 405 | 20230724 | 115700 | 694311980 | 2230 | 2230 | 2230 | 2230 | 0 |
| 406 | 20230724 | 115600 | 694311980 | 2230 | 2230 | 2230 | 2230 | 244 |
| 407 | 20230724 | 115500 | 693767860 | 2235 | 2235 | 2235 | 2235 | 0 |
| 408 | 20230724 | 115400 | 693767860 | 2235 | 2235 | 2235 | 2235 | 10 |
| 409 | 20230724 | 115300 | 693745510 | 2235 | 2225 | 2235 | 2225 | 809 |
| 410 | 20230724 | 115200 | 691945015 | 2225 | 2225 | 2225 | 2225 | 0 |
| 411 | 20230724 | 115100 | 691945015 | 2225 | 2225 | 2235 | 2225 | 119 |
| 412 | 20230724 | 115000 | 691680220 | 2230 | 2230 | 2230 | 2230 | 0 |
| 413 | 20230724 | 114900 | 691680220 | 2230 | 2230 | 2230 | 2230 | 2000 |
| 414 | 20230724 | 114800 | 687220220 | 2230 | 2230 | 2230 | 2230 | 3 |
| 415 | 20230724 | 114700 | 687213530 | 2230 | 2230 | 2230 | 2230 | 10943 |
| 416 | 20230724 | 114600 | 662810640 | 2225 | 2225 | 2225 | 2225 | 3500 |
| 417 | 20230724 | 114500 | 655023140 | 2225 | 2230 | 2230 | 2225 | 5039 |
| 418 | 20230724 | 114400 | 643811170 | 2230 | 2230 | 2230 | 2230 | 285 |
| 419 | 20230724 | 114300 | 643175620 | 2230 | 2230 | 2230 | 2225 | 205 |
| 420 | 20230724 | 114200 | 642718475 | 2225 | 2225 | 2225 | 2225 | 190 |
| 421 | 20230724 | 114100 | 642295725 | 2225 | 2225 | 2225 | 2225 | 0 |
| 422 | 20230724 | 114000 | 642295725 | 2225 | 2230 | 2230 | 2225 | 611 |
| 423 | 20230724 | 113900 | 640933200 | 2230 | 2230 | 2230 | 2230 | 0 |
| 424 | 20230724 | 113800 | 640933200 | 2230 | 2230 | 2230 | 2230 | 1 |
| 425 | 20230724 | 113700 | 640930970 | 2230 | 2230 | 2235 | 2230 | 45 |
| 426 | 20230724 | 113600 | 640830615 | 2230 | 2235 | 2235 | 2230 | 70 |
| 427 | 20230724 | 113500 | 640674415 | 2230 | 2230 | 2230 | 2230 | 2 |
| 428 | 20230724 | 113400 | 640669955 | 2230 | 2230 | 2230 | 2230 | 3593 |
| 429 | 20230724 | 113300 | 632657565 | 2230 | 2235 | 2235 | 2230 | 46 |
| 430 | 20230724 | 113200 | 632554975 | 2230 | 2230 | 2230 | 2230 | 0 |
| 431 | 20230724 | 113100 | 632554975 | 2230 | 2230 | 2230 | 2230 | 0 |
| 432 | 20230724 | 113000 | 632554975 | 2230 | 2230 | 2230 | 2230 | 5 |
| 433 | 20230724 | 112900 | 632543825 | 2235 | 2235 | 2235 | 2235 | 60 |
| 434 | 20230724 | 112800 | 632409725 | 2235 | 2235 | 2235 | 2235 | 9 |
| 435 | 20230724 | 112700 | 632389610 | 2235 | 2235 | 2235 | 2235 | 100 |
| 436 | 20230724 | 112600 | 632166110 | 2235 | 2235 | 2235 | 2235 | 191 |
| 437 | 20230724 | 112500 | 631739225 | 2235 | 2235 | 2235 | 2235 | 75 |
| 438 | 20230724 | 112400 | 631571600 | 2235 | 2235 | 2235 | 2235 | 681 |
| 439 | 20230724 | 112300 | 630049565 | 2235 | 2230 | 2235 | 2230 | 1285 |
| 440 | 20230724 | 112200 | 627181780 | 2230 | 2230 | 2230 | 2230 | 576 |
| 441 | 20230724 | 112100 | 625897300 | 2230 | 2230 | 2230 | 2230 | 30 |
| 442 | 20230724 | 112000 | 625830400 | 2230 | 2230 | 2230 | 2230 | 15 |
| 443 | 20230724 | 111900 | 625796950 | 2230 | 2230 | 2230 | 2230 | 0 |
| 444 | 20230724 | 111800 | 625796950 | 2230 | 2230 | 2230 | 2230 | 0 |
| 445 | 20230724 | 111700 | 625796950 | 2230 | 2230 | 2230 | 2230 | 100 |
| 446 | 20230724 | 111600 | 625573950 | 2235 | 2235 | 2235 | 2230 | 8 |
| 447 | 20230724 | 111500 | 625556085 | 2230 | 2230 | 2230 | 2230 | 2000 |
| 448 | 20230724 | 111400 | 621096085 | 2230 | 2230 | 2230 | 2230 | 0 |
| 449 | 20230724 | 111300 | 621096085 | 2230 | 2230 | 2230 | 2230 | 0 |
| 450 | 20230724 | 111200 | 621096085 | 2230 | 2230 | 2230 | 2230 | 20 |
| 451 | 20230724 | 111100 | 621051485 | 2240 | 2240 | 2240 | 2240 | 0 |
| 452 | 20230724 | 111000 | 621051485 | 2240 | 2240 | 2240 | 2240 | 50 |
| 453 | 20230724 | 110900 | 620939485 | 2240 | 2240 | 2240 | 2240 | 90 |
| 454 | 20230724 | 110800 | 620737885 | 2240 | 2240 | 2240 | 2240 | 1 |
| 455 | 20230724 | 110700 | 620735645 | 2230 | 2235 | 2235 | 2230 | 4006 |
| 456 | 20230724 | 110600 | 611802235 | 2235 | 2230 | 2235 | 2230 | 80 |
| 457 | 20230724 | 110500 | 611623585 | 2235 | 2235 | 2235 | 2235 | 100 |
| 458 | 20230724 | 110400 | 611400085 | 2240 | 2240 | 2240 | 2240 | 0 |
| 459 | 20230724 | 110300 | 611400085 | 2240 | 2230 | 2240 | 2230 | 6 |
| 460 | 20230724 | 110200 | 611386685 | 2230 | 2230 | 2230 | 2230 | 700 |
| 461 | 20230724 | 110100 | 609825685 | 2230 | 2230 | 2240 | 2230 | 2087 |
| 462 | 20230724 | 110000 | 605171665 | 2240 | 2240 | 2240 | 2240 | 10 |
| 463 | 20230724 | 105900 | 605149265 | 2240 | 2240 | 2240 | 2240 | 0 |
| 464 | 20230724 | 105800 | 605149265 | 2240 | 2240 | 2240 | 2240 | 0 |
| 465 | 20230724 | 105700 | 605149265 | 2240 | 2230 | 2240 | 2230 | 4 |
| 466 | 20230724 | 105600 | 605140335 | 2230 | 2235 | 2235 | 2230 | 4991 |
| 467 | 20230724 | 105500 | 594010395 | 2235 | 2235 | 2235 | 2235 | 10 |
| 468 | 20230724 | 105400 | 593988045 | 2235 | 2235 | 2235 | 2235 | 14031 |
| 469 | 20230724 | 105300 | 562628760 | 2240 | 2240 | 2240 | 2240 | 100 |
| 470 | 20230724 | 105200 | 562404760 | 2240 | 2240 | 2240 | 2240 | 30 |
| 471 | 20230724 | 105100 | 562337560 | 2240 | 2240 | 2240 | 2240 | 5 |
| 472 | 20230724 | 105000 | 562326360 | 2240 | 2235 | 2240 | 2235 | 58 |
| 473 | 20230724 | 104900 | 562196455 | 2235 | 2235 | 2235 | 2235 | 10 |
| 474 | 20230724 | 104800 | 562174105 | 2240 | 2240 | 2240 | 2240 | 1411 |
| 475 | 20230724 | 104700 | 559013465 | 2240 | 2240 | 2240 | 2240 | 25 |
| 476 | 20230724 | 104600 | 558957465 | 2240 | 2240 | 2240 | 2240 | 5541 |
| 477 | 20230724 | 104500 | 546545625 | 2240 | 2240 | 2240 | 2240 | 3 |
| 478 | 20230724 | 104400 | 546538905 | 2240 | 2240 | 2240 | 2240 | 0 |
| 479 | 20230724 | 104300 | 546538905 | 2240 | 2240 | 2240 | 2240 | 28 |
| 480 | 20230724 | 104200 | 546476185 | 2240 | 2240 | 2240 | 2240 | 131 |
| 481 | 20230724 | 104100 | 546182745 | 2245 | 2245 | 2245 | 2245 | 31 |
| 482 | 20230724 | 104000 | 546113150 | 2245 | 2245 | 2245 | 2245 | 34 |
| 483 | 20230724 | 103900 | 546036820 | 2250 | 2240 | 2250 | 2240 | 10039 |
| 484 | 20230724 | 103800 | 523468015 | 2240 | 2240 | 2240 | 2240 | 1410 |
| 485 | 20230724 | 103700 | 520309615 | 2235 | 2240 | 2240 | 2235 | 114 |
| 486 | 20230724 | 103600 | 520054810 | 2235 | 2240 | 2240 | 2235 | 644 |
| 487 | 20230724 | 103500 | 518615450 | 2240 | 2235 | 2240 | 2235 | 52 |
| 488 | 20230724 | 103400 | 518499220 | 2235 | 2235 | 2235 | 2235 | 50 |
| 489 | 20230724 | 103300 | 518387470 | 2240 | 2240 | 2240 | 2240 | 1 |
| 490 | 20230724 | 103200 | 518385230 | 2240 | 2240 | 2240 | 2235 | 231 |
| 491 | 20230724 | 103100 | 517867840 | 2235 | 2235 | 2235 | 2235 | 66 |
| 492 | 20230724 | 103000 | 517720330 | 2235 | 2230 | 2235 | 2230 | 802 |
| 493 | 20230724 | 102900 | 515931855 | 2230 | 2230 | 2230 | 2230 | 0 |
| 494 | 20230724 | 102800 | 515931855 | 2230 | 2230 | 2230 | 2230 | 0 |
| 495 | 20230724 | 102700 | 515931855 | 2230 | 2230 | 2230 | 2230 | 10 |
| 496 | 20230724 | 102600 | 515909555 | 2235 | 2235 | 2235 | 2235 | 50 |
| 497 | 20230724 | 102500 | 515797805 | 2235 | 2235 | 2235 | 2235 | 2 |
| 498 | 20230724 | 102400 | 515793335 | 2230 | 2230 | 2230 | 2230 | 0 |
| 499 | 20230724 | 102300 | 515793335 | 2230 | 2230 | 2230 | 2230 | 1458 |
| 500 | 20230724 | 102200 | 512541995 | 2230 | 2230 | 2230 | 2230 | 125 |
| 501 | 20230724 | 102100 | 512263245 | 2230 | 2240 | 2240 | 2230 | 1585 |
| 502 | 20230724 | 102000 | 508727850 | 2240 | 2240 | 2240 | 2240 | 20 |
| 503 | 20230724 | 101900 | 508683050 | 2235 | 2240 | 2240 | 2235 | 4119 |
| 504 | 20230724 | 101800 | 499471490 | 2245 | 2245 | 2245 | 2245 | 30 |
| 505 | 20230724 | 101700 | 499404140 | 2245 | 2245 | 2245 | 2245 | 80 |
| 506 | 20230724 | 101600 | 499224540 | 2250 | 2250 | 2250 | 2250 | 0 |
| 507 | 20230724 | 101500 | 499224540 | 2250 | 2235 | 2250 | 2235 | 2997 |
| 508 | 20230724 | 101400 | 492507290 | 2230 | 2235 | 2235 | 2230 | 1474 |
| 509 | 20230724 | 101300 | 489217050 | 2235 | 2235 | 2235 | 2235 | 307 |
| 510 | 20230724 | 101200 | 488530905 | 2235 | 2235 | 2235 | 2235 | 15 |
| 511 | 20230724 | 101100 | 488497380 | 2230 | 2235 | 2235 | 2230 | 4020 |
| 512 | 20230724 | 101000 | 479532680 | 2230 | 2235 | 2235 | 2230 | 545 |
| 513 | 20230724 | 100900 | 478314730 | 2240 | 2235 | 2240 | 2230 | 1458 |
| 514 | 20230724 | 100800 | 475058585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 515 | 20230724 | 100700 | 475058585 | 2235 | 2235 | 2235 | 2235 | 25 |
| 516 | 20230724 | 100600 | 475002710 | 2240 | 2240 | 2240 | 2240 | 80 |
| 517 | 20230724 | 100500 | 474823510 | 2230 | 2240 | 2240 | 2230 | 87 |
| 518 | 20230724 | 100400 | 474628690 | 2240 | 2235 | 2240 | 2235 | 486 |
| 519 | 20230724 | 100300 | 473542295 | 2235 | 2230 | 2235 | 2230 | 85 |
| 520 | 20230724 | 100200 | 473352670 | 2235 | 2235 | 2235 | 2235 | 8581 |
| 521 | 20230724 | 100100 | 454174135 | 2235 | 2235 | 2235 | 2235 | 0 |
| 522 | 20230724 | 100000 | 454174135 | 2235 | 2230 | 2235 | 2225 | 2217 |
| 523 | 20230724 | 095900 | 449237905 | 2230 | 2225 | 2230 | 2225 | 51 |
| 524 | 20230724 | 095800 | 449124425 | 2225 | 2225 | 2225 | 2225 | 180 |
| 525 | 20230724 | 095700 | 448723925 | 2225 | 2225 | 2225 | 2225 | 2110 |
| 526 | 20230724 | 095600 | 444029175 | 2225 | 2220 | 2225 | 2220 | 203 |
| 527 | 20230724 | 095500 | 443577705 | 2225 | 2225 | 2225 | 2220 | 861 |
| 528 | 20230724 | 095400 | 441665925 | 2225 | 2230 | 2235 | 2225 | 15669 |
| 529 | 20230724 | 095300 | 406801995 | 2235 | 2240 | 2240 | 2225 | 16918 |
| 530 | 20230724 | 095200 | 369082035 | 2230 | 2230 | 2235 | 2230 | 3357 |
| 531 | 20230724 | 095100 | 361594245 | 2235 | 2235 | 2235 | 2235 | 1005 |
| 532 | 20230724 | 095000 | 359348070 | 2235 | 2235 | 2235 | 2235 | 651 |
| 533 | 20230724 | 094900 | 357893085 | 2235 | 2240 | 2240 | 2235 | 11596 |
| 534 | 20230724 | 094800 | 331974975 | 2240 | 2240 | 2240 | 2240 | 103 |
| 535 | 20230724 | 094700 | 331744255 | 2240 | 2240 | 2240 | 2240 | 5258 |
| 536 | 20230724 | 094600 | 319966335 | 2240 | 2240 | 2240 | 2240 | 20 |
| 537 | 20230724 | 094500 | 319921535 | 2240 | 2240 | 2240 | 2240 | 0 |
| 538 | 20230724 | 094400 | 319921535 | 2240 | 2250 | 2250 | 2240 | 3456 |
| 539 | 20230724 | 094300 | 312180035 | 2240 | 2245 | 2245 | 2240 | 4658 |
| 540 | 20230724 | 094200 | 301745615 | 2240 | 2240 | 2240 | 2240 | 0 |
| 541 | 20230724 | 094100 | 301745615 | 2240 | 2240 | 2240 | 2240 | 0 |
| 542 | 20230724 | 094000 | 301745615 | 2240 | 2245 | 2245 | 2240 | 6825 |
| 543 | 20230724 | 093900 | 286424300 | 2250 | 2250 | 2250 | 2250 | 423 |
| 544 | 20230724 | 093800 | 285472550 | 2255 | 2245 | 2255 | 2245 | 1123 |
| 545 | 20230724 | 093700 | 282951405 | 2245 | 2245 | 2245 | 2245 | 0 |
| 546 | 20230724 | 093600 | 282951405 | 2245 | 2250 | 2255 | 2245 | 200 |
| 547 | 20230724 | 093500 | 282501410 | 2245 | 2245 | 2245 | 2245 | 1336 |
| 548 | 20230724 | 093400 | 279502090 | 2250 | 2255 | 2255 | 2245 | 43 |
| 549 | 20230724 | 093300 | 279405340 | 2255 | 2255 | 2255 | 2255 | 191 |
| 550 | 20230724 | 093200 | 278974635 | 2255 | 2255 | 2255 | 2255 | 155 |
| 551 | 20230724 | 093100 | 278625110 | 2255 | 2245 | 2255 | 2245 | 3071 |
| 552 | 20230724 | 093000 | 271707165 | 2240 | 2240 | 2240 | 2240 | 702 |
| 553 | 20230724 | 092900 | 270134685 | 2240 | 2245 | 2245 | 2240 | 2030 |
| 554 | 20230724 | 092800 | 265581835 | 2245 | 2250 | 2250 | 2245 | 1525 |
| 555 | 20230724 | 092700 | 262157960 | 2250 | 2250 | 2250 | 2250 | 249 |
| 556 | 20230724 | 092600 | 261597710 | 2250 | 2245 | 2250 | 2245 | 1763 |
| 557 | 20230724 | 092500 | 257633510 | 2245 | 2245 | 2245 | 2245 | 140 |
| 558 | 20230724 | 092400 | 257319210 | 2245 | 2240 | 2245 | 2240 | 678 |
| 559 | 20230724 | 092300 | 255797500 | 2245 | 2245 | 2245 | 2245 | 21 |
| 560 | 20230724 | 092200 | 255750355 | 2240 | 2245 | 2245 | 2240 | 5145 |
| 561 | 20230724 | 092100 | 244224805 | 2250 | 2240 | 2250 | 2240 | 345 |
| 562 | 20230724 | 092000 | 243449005 | 2250 | 2240 | 2250 | 2240 | 2605 |
| 563 | 20230724 | 091900 | 237613795 | 2240 | 2240 | 2240 | 2240 | 1527 |
| 564 | 20230724 | 091800 | 234193315 | 2240 | 2240 | 2240 | 2235 | 5745 |
| 565 | 20230724 | 091700 | 221334705 | 2240 | 2240 | 2240 | 2240 | 901 |
| 566 | 20230724 | 091600 | 219316465 | 2240 | 2245 | 2245 | 2240 | 6596 |
| 567 | 20230724 | 091500 | 204531425 | 2245 | 2240 | 2245 | 2240 | 1438 |
| 568 | 20230724 | 091400 | 201308790 | 2245 | 2250 | 2250 | 2245 | 2745 |
| 569 | 20230724 | 091300 | 195146215 | 2240 | 2240 | 2240 | 2240 | 5 |
| 570 | 20230724 | 091200 | 195135015 | 2240 | 2240 | 2240 | 2240 | 40 |
| 571 | 20230724 | 091100 | 195045415 | 2235 | 2235 | 2240 | 2235 | 1868 |
| 572 | 20230724 | 091000 | 190866285 | 2235 | 2245 | 2245 | 2235 | 3333 |
| 573 | 20230724 | 090900 | 183389865 | 2235 | 2245 | 2245 | 2235 | 4272 |
| 574 | 20230724 | 090800 | 173839675 | 2245 | 2250 | 2250 | 2235 | 5003 |
| 575 | 20230724 | 090700 | 162618945 | 2250 | 2255 | 2255 | 2250 | 9477 |
| 576 | 20230724 | 090600 | 141295195 | 2250 | 2265 | 2265 | 2250 | 22212 |
| 577 | 20230724 | 090500 | 91273090 | 2265 | 2265 | 2265 | 2265 | 5005 |
| 578 | 20230724 | 090400 | 79936765 | 2265 | 2265 | 2265 | 2260 | 404 |
| 579 | 20230724 | 090300 | 79023165 | 2265 | 2260 | 2265 | 2260 | 1508 |
| 580 | 20230724 | 090200 | 75614575 | 2270 | 2270 | 2275 | 2265 | 19903 |
| 581 | 20230724 | 090100 | 30474805 | 2275 | 2275 | 2275 | 2275 | 5 |
| 582 | 20230724 | 090000 | 30463430 | 2275 | 2270 | 2290 | 2270 | 13415 |