29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 190000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 4355 |
| 3 | 20230724 | 185900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20230724 | 185800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20230724 | 185700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20230724 | 185600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20230724 | 185500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20230724 | 185400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20230724 | 185300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20230724 | 185200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20230724 | 185100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20230724 | 185000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20230724 | 184900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20230724 | 184800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20230724 | 184700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20230724 | 184600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20230724 | 184500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20230724 | 184400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20230724 | 184300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20230724 | 184200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20230724 | 184100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20230724 | 184000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20230724 | 183900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20230724 | 183800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20230724 | 183700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20230724 | 183600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20230724 | 183500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20230724 | 183400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20230724 | 183300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20230724 | 183200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20230724 | 183100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20230724 | 183000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 4355 |
| 33 | 20230724 | 182900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20230724 | 182800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20230724 | 182700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20230724 | 182600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20230724 | 182500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20230724 | 182400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20230724 | 182300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20230724 | 182200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20230724 | 182100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20230724 | 182000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20230724 | 181900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20230724 | 181800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20230724 | 181700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20230724 | 181600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20230724 | 181500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20230724 | 181400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20230724 | 181300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20230724 | 181200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20230724 | 181100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20230724 | 181000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20230724 | 180900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20230724 | 180800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20230724 | 180700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20230724 | 180600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20230724 | 180500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20230724 | 180400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20230724 | 180300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20230724 | 180200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20230724 | 180100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20230724 | 180000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 4355 |
| 63 | 20230724 | 175900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20230724 | 175800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20230724 | 175700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20230724 | 175600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20230724 | 175500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20230724 | 175400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20230724 | 175300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20230724 | 175200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20230724 | 175100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20230724 | 175000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20230724 | 174900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20230724 | 174800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20230724 | 174700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20230724 | 174600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20230724 | 174500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20230724 | 174400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20230724 | 174300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20230724 | 174200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20230724 | 174100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20230724 | 174000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20230724 | 173900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20230724 | 173800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20230724 | 173700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20230724 | 173600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20230724 | 173500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20230724 | 173400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20230724 | 173300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20230724 | 173200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20230724 | 173100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20230724 | 173000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 4355 |
| 93 | 20230724 | 172900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20230724 | 172800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20230724 | 172700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20230724 | 172600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20230724 | 172500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20230724 | 172400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20230724 | 172300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20230724 | 172200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20230724 | 172100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20230724 | 172000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20230724 | 171900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20230724 | 171800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20230724 | 171700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20230724 | 171600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20230724 | 171500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20230724 | 171400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20230724 | 171300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20230724 | 171200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20230724 | 171100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20230724 | 171000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20230724 | 170900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20230724 | 170800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20230724 | 170700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20230724 | 170600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20230724 | 170500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20230724 | 170400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20230724 | 170300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20230724 | 170200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20230724 | 170100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20230724 | 170000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 4355 |
| 123 | 20230724 | 165900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20230724 | 165800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20230724 | 165700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20230724 | 165600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20230724 | 165500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20230724 | 165400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20230724 | 165300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20230724 | 165200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20230724 | 165100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20230724 | 165000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20230724 | 164900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20230724 | 164800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20230724 | 164700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20230724 | 164600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20230724 | 164500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20230724 | 164400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20230724 | 164300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20230724 | 164200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20230724 | 164100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20230724 | 164000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20230724 | 163900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20230724 | 163800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20230724 | 163700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20230724 | 163600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20230724 | 163500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20230724 | 163400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20230724 | 163300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20230724 | 163200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20230724 | 163100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20230724 | 163000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 4355 |
| 153 | 20230724 | 162900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20230724 | 162800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20230724 | 162700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20230724 | 162600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20230724 | 162500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20230724 | 162400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20230724 | 162300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20230724 | 162200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20230724 | 162100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20230724 | 162000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20230724 | 161900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20230724 | 161800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20230724 | 161700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20230724 | 161600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20230724 | 161500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20230724 | 161400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20230724 | 161300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20230724 | 161200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20230724 | 161100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20230724 | 161000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20230724 | 160900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20230724 | 160800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20230724 | 160700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20230724 | 160600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20230724 | 160500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20230724 | 160400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20230724 | 160300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20230724 | 160200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20230724 | 160100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20230724 | 160000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 4355 |
| 183 | 20230724 | 155900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20230724 | 155800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20230724 | 155700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20230724 | 155600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20230724 | 155500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20230724 | 155400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20230724 | 155300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20230724 | 155200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20230724 | 155100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20230724 | 155000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20230724 | 154900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20230724 | 154800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20230724 | 154700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20230724 | 154600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20230724 | 154500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20230724 | 154400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20230724 | 154300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20230724 | 154200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20230724 | 154100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20230724 | 154000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20230724 | 153900 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20230724 | 153800 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20230724 | 153700 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20230724 | 153600 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20230724 | 153500 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20230724 | 153400 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20230724 | 153300 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20230724 | 153200 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20230724 | 153100 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20230724 | 153000 | 1088789675 | 2460 | 2460 | 2460 | 2460 | 8710 |
| 213 | 20230724 | 152900 | 1078076375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20230724 | 152800 | 1078076375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20230724 | 152700 | 1078076375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20230724 | 152600 | 1078076375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20230724 | 152500 | 1078076375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20230724 | 152400 | 1078076375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20230724 | 152300 | 1078076375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20230724 | 152200 | 1078076375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20230724 | 152100 | 1078076375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20230724 | 152000 | 1078076375 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20230724 | 151900 | 1078076375 | 2460 | 2455 | 2460 | 2455 | 1800 |
| 224 | 20230724 | 151800 | 1073654375 | 2455 | 2455 | 2455 | 2455 | 100 |
| 225 | 20230724 | 151700 | 1073408875 | 2455 | 2455 | 2455 | 2455 | 50 |
| 226 | 20230724 | 151600 | 1073286125 | 2455 | 2455 | 2455 | 2455 | 29 |
| 227 | 20230724 | 151500 | 1073214930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 228 | 20230724 | 151400 | 1073214930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 229 | 20230724 | 151300 | 1073214930 | 2465 | 2465 | 2465 | 2465 | 230 |
| 230 | 20230724 | 151200 | 1072647980 | 2465 | 2465 | 2465 | 2465 | 0 |
| 231 | 20230724 | 151100 | 1072647980 | 2465 | 2465 | 2465 | 2465 | 20 |
| 232 | 20230724 | 151000 | 1072598680 | 2465 | 2460 | 2470 | 2460 | 465 |
| 233 | 20230724 | 150900 | 1071452930 | 2465 | 2455 | 2465 | 2455 | 819 |
| 234 | 20230724 | 150800 | 1069434125 | 2450 | 2450 | 2450 | 2450 | 15 |
| 235 | 20230724 | 150700 | 1069397375 | 2460 | 2455 | 2460 | 2445 | 7013 |
| 236 | 20230724 | 150600 | 1052214750 | 2450 | 2445 | 2450 | 2445 | 5511 |
| 237 | 20230724 | 150500 | 1038712810 | 2445 | 2445 | 2445 | 2445 | 233 |
| 238 | 20230724 | 150400 | 1038143125 | 2445 | 2450 | 2450 | 2445 | 7292 |
| 239 | 20230724 | 150300 | 1020298175 | 2450 | 2455 | 2455 | 2450 | 1291 |
| 240 | 20230724 | 150200 | 1017132570 | 2450 | 2455 | 2455 | 2450 | 818 |
| 241 | 20230724 | 150100 | 1015127965 | 2455 | 2455 | 2455 | 2455 | 4 |
| 242 | 20230724 | 150000 | 1015118145 | 2455 | 2455 | 2455 | 2455 | 1072 |
| 243 | 20230724 | 145900 | 1012486385 | 2455 | 2455 | 2455 | 2455 | 2 |
| 244 | 20230724 | 145800 | 1012481475 | 2455 | 2455 | 2455 | 2455 | 0 |
| 245 | 20230724 | 145700 | 1012481475 | 2455 | 2455 | 2455 | 2455 | 0 |
| 246 | 20230724 | 145600 | 1012481475 | 2455 | 2455 | 2455 | 2455 | 863 |
| 247 | 20230724 | 145500 | 1010362810 | 2455 | 2455 | 2455 | 2455 | 510 |
| 248 | 20230724 | 145400 | 1009110760 | 2455 | 2455 | 2455 | 2455 | 2650 |
| 249 | 20230724 | 145300 | 1002605010 | 2455 | 2455 | 2455 | 2455 | 843 |
| 250 | 20230724 | 145200 | 1000535445 | 2455 | 2455 | 2455 | 2455 | 206 |
| 251 | 20230724 | 145100 | 1000029715 | 2455 | 2455 | 2455 | 2455 | 0 |
| 252 | 20230724 | 145000 | 1000029715 | 2455 | 2455 | 2455 | 2455 | 2415 |
| 253 | 20230724 | 144900 | 994100890 | 2455 | 2455 | 2455 | 2455 | 193 |
| 254 | 20230724 | 144800 | 993627075 | 2460 | 2455 | 2460 | 2455 | 444 |
| 255 | 20230724 | 144700 | 992536725 | 2460 | 2455 | 2460 | 2455 | 395 |
| 256 | 20230724 | 144600 | 991566950 | 2455 | 2455 | 2455 | 2455 | 53 |
| 257 | 20230724 | 144500 | 991436835 | 2455 | 2455 | 2455 | 2455 | 0 |
| 258 | 20230724 | 144400 | 991436835 | 2455 | 2455 | 2455 | 2455 | 200 |
| 259 | 20230724 | 144300 | 990945835 | 2455 | 2455 | 2455 | 2455 | 1 |
| 260 | 20230724 | 144200 | 990943380 | 2460 | 2460 | 2460 | 2460 | 501 |
| 261 | 20230724 | 144100 | 989710920 | 2465 | 2470 | 2470 | 2465 | 1501 |
| 262 | 20230724 | 144000 | 986010950 | 2470 | 2470 | 2470 | 2470 | 0 |
| 263 | 20230724 | 143900 | 986010950 | 2470 | 2470 | 2470 | 2470 | 170 |
| 264 | 20230724 | 143800 | 985591050 | 2470 | 2470 | 2470 | 2470 | 200 |
| 265 | 20230724 | 143700 | 985097050 | 2470 | 2470 | 2470 | 2470 | 0 |
| 266 | 20230724 | 143600 | 985097050 | 2470 | 2470 | 2470 | 2470 | 10 |
| 267 | 20230724 | 143500 | 985072350 | 2475 | 2475 | 2475 | 2475 | 0 |
| 268 | 20230724 | 143400 | 985072350 | 2475 | 2475 | 2475 | 2475 | 0 |
| 269 | 20230724 | 143300 | 985072350 | 2475 | 2470 | 2475 | 2465 | 325 |
| 270 | 20230724 | 143200 | 984269765 | 2475 | 2475 | 2475 | 2475 | 10 |
| 271 | 20230724 | 143100 | 984245015 | 2475 | 2475 | 2475 | 2475 | 5 |
| 272 | 20230724 | 143000 | 984232640 | 2475 | 2470 | 2475 | 2470 | 19 |
| 273 | 20230724 | 142900 | 984185690 | 2465 | 2465 | 2465 | 2465 | 0 |
| 274 | 20230724 | 142800 | 984185690 | 2465 | 2465 | 2465 | 2465 | 0 |
| 275 | 20230724 | 142700 | 984185690 | 2465 | 2465 | 2465 | 2465 | 0 |
| 276 | 20230724 | 142600 | 984185690 | 2465 | 2465 | 2465 | 2465 | 50 |
| 277 | 20230724 | 142500 | 984062440 | 2475 | 2475 | 2475 | 2475 | 0 |
| 278 | 20230724 | 142400 | 984062440 | 2475 | 2470 | 2475 | 2470 | 2479 |
| 279 | 20230724 | 142300 | 977934730 | 2465 | 2465 | 2465 | 2465 | 0 |
| 280 | 20230724 | 142200 | 977934730 | 2465 | 2465 | 2465 | 2465 | 1693 |
| 281 | 20230724 | 142100 | 973761485 | 2470 | 2470 | 2470 | 2470 | 300 |
| 282 | 20230724 | 142000 | 973020485 | 2470 | 2470 | 2470 | 2470 | 35 |
| 283 | 20230724 | 141900 | 972934035 | 2470 | 2470 | 2470 | 2470 | 0 |
| 284 | 20230724 | 141800 | 972934035 | 2470 | 2470 | 2470 | 2470 | 10 |
| 285 | 20230724 | 141700 | 972909335 | 2470 | 2470 | 2470 | 2470 | 0 |
| 286 | 20230724 | 141600 | 972909335 | 2470 | 2470 | 2470 | 2470 | 567 |
| 287 | 20230724 | 141500 | 971508845 | 2470 | 2470 | 2470 | 2470 | 300 |
| 288 | 20230724 | 141400 | 970767845 | 2470 | 2465 | 2470 | 2465 | 4284 |
| 289 | 20230724 | 141300 | 960192785 | 2465 | 2460 | 2465 | 2460 | 446 |
| 290 | 20230724 | 141200 | 959094570 | 2460 | 2460 | 2460 | 2450 | 205 |
| 291 | 20230724 | 141100 | 958592270 | 2460 | 2460 | 2460 | 2460 | 3 |
| 292 | 20230724 | 141000 | 958584890 | 2460 | 2460 | 2460 | 2460 | 10 |
| 293 | 20230724 | 140900 | 958560290 | 2450 | 2450 | 2450 | 2450 | 440 |
| 294 | 20230724 | 140800 | 957482290 | 2450 | 2450 | 2450 | 2450 | 50 |
| 295 | 20230724 | 140700 | 957359790 | 2450 | 2450 | 2450 | 2450 | 1987 |
| 296 | 20230724 | 140600 | 952491640 | 2455 | 2455 | 2455 | 2455 | 500 |
| 297 | 20230724 | 140500 | 951264140 | 2460 | 2460 | 2460 | 2450 | 1004 |
| 298 | 20230724 | 140400 | 948804300 | 2460 | 2455 | 2460 | 2450 | 1650 |
| 299 | 20230724 | 140300 | 944746150 | 2450 | 2450 | 2450 | 2450 | 0 |
| 300 | 20230724 | 140200 | 944746150 | 2450 | 2450 | 2450 | 2450 | 0 |
| 301 | 20230724 | 140100 | 944746150 | 2450 | 2450 | 2450 | 2450 | 74 |
| 302 | 20230724 | 140000 | 944564850 | 2450 | 2450 | 2450 | 2450 | 0 |
| 303 | 20230724 | 135900 | 944564850 | 2450 | 2450 | 2450 | 2450 | 0 |
| 304 | 20230724 | 135800 | 944564850 | 2450 | 2455 | 2455 | 2450 | 3999 |
| 305 | 20230724 | 135700 | 934761030 | 2460 | 2460 | 2460 | 2460 | 1121 |
| 306 | 20230724 | 135600 | 932003370 | 2455 | 2455 | 2455 | 2455 | 2400 |
| 307 | 20230724 | 135500 | 926111370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 308 | 20230724 | 135400 | 926111370 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 309 | 20230724 | 135300 | 923656370 | 2455 | 2455 | 2455 | 2455 | 2075 |
| 310 | 20230724 | 135200 | 918562245 | 2460 | 2460 | 2460 | 2460 | 13 |
| 311 | 20230724 | 135100 | 918530265 | 2460 | 2460 | 2460 | 2460 | 279 |
| 312 | 20230724 | 135000 | 917843925 | 2460 | 2460 | 2460 | 2460 | 0 |
| 313 | 20230724 | 134900 | 917843925 | 2460 | 2460 | 2460 | 2460 | 0 |
| 314 | 20230724 | 134800 | 917843925 | 2460 | 2460 | 2460 | 2460 | 261 |
| 315 | 20230724 | 134700 | 917201865 | 2460 | 2455 | 2460 | 2455 | 31 |
| 316 | 20230724 | 134600 | 917125610 | 2460 | 2460 | 2460 | 2460 | 130 |
| 317 | 20230724 | 134500 | 916805810 | 2460 | 2460 | 2460 | 2460 | 1 |
| 318 | 20230724 | 134400 | 916803350 | 2460 | 2460 | 2460 | 2460 | 497 |
| 319 | 20230724 | 134300 | 915580730 | 2460 | 2460 | 2460 | 2460 | 3 |
| 320 | 20230724 | 134200 | 915573350 | 2460 | 2460 | 2460 | 2460 | 3000 |
| 321 | 20230724 | 134100 | 908193350 | 2465 | 2465 | 2465 | 2465 | 16 |
| 322 | 20230724 | 134000 | 908153910 | 2470 | 2470 | 2470 | 2470 | 0 |
| 323 | 20230724 | 133900 | 908153910 | 2470 | 2470 | 2470 | 2470 | 1 |
| 324 | 20230724 | 133800 | 908151440 | 2470 | 2455 | 2470 | 2450 | 9334 |
| 325 | 20230724 | 133700 | 885217820 | 2455 | 2455 | 2455 | 2455 | 2624 |
| 326 | 20230724 | 133600 | 878775900 | 2455 | 2465 | 2465 | 2455 | 82 |
| 327 | 20230724 | 133500 | 878574540 | 2465 | 2465 | 2465 | 2465 | 195 |
| 328 | 20230724 | 133400 | 878093865 | 2465 | 2455 | 2465 | 2455 | 366 |
| 329 | 20230724 | 133300 | 877194995 | 2455 | 2455 | 2455 | 2455 | 1 |
| 330 | 20230724 | 133200 | 877192540 | 2455 | 2465 | 2465 | 2455 | 6137 |
| 331 | 20230724 | 133100 | 862116425 | 2465 | 2465 | 2465 | 2465 | 530 |
| 332 | 20230724 | 133000 | 860809975 | 2460 | 2475 | 2475 | 2460 | 2436 |
| 333 | 20230724 | 132900 | 854785820 | 2470 | 2470 | 2470 | 2470 | 0 |
| 334 | 20230724 | 132800 | 854785820 | 2470 | 2470 | 2470 | 2470 | 259 |
| 335 | 20230724 | 132700 | 854146090 | 2470 | 2470 | 2470 | 2470 | 0 |
| 336 | 20230724 | 132600 | 854146090 | 2470 | 2470 | 2470 | 2470 | 2000 |
| 337 | 20230724 | 132500 | 849206090 | 2465 | 2465 | 2465 | 2465 | 150 |
| 338 | 20230724 | 132400 | 848836340 | 2465 | 2465 | 2465 | 2465 | 50 |
| 339 | 20230724 | 132300 | 848713090 | 2460 | 2465 | 2465 | 2460 | 700 |
| 340 | 20230724 | 132200 | 846990490 | 2460 | 2460 | 2460 | 2460 | 0 |
| 341 | 20230724 | 132100 | 846990490 | 2460 | 2460 | 2460 | 2460 | 0 |
| 342 | 20230724 | 132000 | 846990490 | 2460 | 2460 | 2460 | 2460 | 401 |
| 343 | 20230724 | 131900 | 846004030 | 2460 | 2460 | 2460 | 2460 | 0 |
| 344 | 20230724 | 131800 | 846004030 | 2460 | 2480 | 2480 | 2460 | 6855 |
| 345 | 20230724 | 131700 | 829122000 | 2470 | 2480 | 2480 | 2470 | 4428 |
| 346 | 20230724 | 131600 | 818173210 | 2480 | 2480 | 2480 | 2480 | 1200 |
| 347 | 20230724 | 131500 | 815197210 | 2485 | 2485 | 2485 | 2485 | 153 |
| 348 | 20230724 | 131400 | 814817005 | 2485 | 2485 | 2485 | 2485 | 0 |
| 349 | 20230724 | 131300 | 814817005 | 2485 | 2485 | 2485 | 2485 | 0 |
| 350 | 20230724 | 131200 | 814817005 | 2485 | 2480 | 2485 | 2480 | 1005 |
| 351 | 20230724 | 131100 | 812319920 | 2480 | 2480 | 2480 | 2480 | 6 |
| 352 | 20230724 | 131000 | 812305040 | 2485 | 2485 | 2485 | 2485 | 0 |
| 353 | 20230724 | 130900 | 812305040 | 2485 | 2485 | 2485 | 2485 | 218 |
| 354 | 20230724 | 130800 | 811763310 | 2475 | 2475 | 2475 | 2475 | 763 |
| 355 | 20230724 | 130700 | 809874885 | 2475 | 2475 | 2475 | 2475 | 38 |
| 356 | 20230724 | 130600 | 809780835 | 2475 | 2485 | 2485 | 2470 | 1279 |
| 357 | 20230724 | 130500 | 806618205 | 2485 | 2490 | 2490 | 2485 | 200 |
| 358 | 20230724 | 130400 | 806120705 | 2470 | 2470 | 2470 | 2470 | 150 |
| 359 | 20230724 | 130300 | 805750205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 360 | 20230724 | 130200 | 805750205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 361 | 20230724 | 130100 | 805750205 | 2465 | 2470 | 2470 | 2465 | 90 |
| 362 | 20230724 | 130000 | 805528265 | 2490 | 2490 | 2490 | 2470 | 261 |
| 363 | 20230724 | 125900 | 804882655 | 2490 | 2475 | 2490 | 2475 | 1250 |
| 364 | 20230724 | 125800 | 801776405 | 2475 | 2475 | 2475 | 2475 | 3000 |
| 365 | 20230724 | 125700 | 794351405 | 2470 | 2470 | 2470 | 2470 | 40 |
| 366 | 20230724 | 125600 | 794252605 | 2475 | 2475 | 2475 | 2475 | 6 |
| 367 | 20230724 | 125500 | 794237755 | 2475 | 2475 | 2475 | 2475 | 0 |
| 368 | 20230724 | 125400 | 794237755 | 2475 | 2475 | 2475 | 2475 | 11 |
| 369 | 20230724 | 125300 | 794210530 | 2460 | 2460 | 2460 | 2460 | 8476 |
| 370 | 20230724 | 125200 | 773359570 | 2460 | 2475 | 2475 | 2460 | 23511 |
| 371 | 20230724 | 125100 | 715410185 | 2475 | 2475 | 2475 | 2475 | 91 |
| 372 | 20230724 | 125000 | 715184960 | 2470 | 2470 | 2470 | 2470 | 251 |
| 373 | 20230724 | 124900 | 714564990 | 2470 | 2470 | 2470 | 2470 | 4 |
| 374 | 20230724 | 124800 | 714555110 | 2475 | 2480 | 2480 | 2475 | 1376 |
| 375 | 20230724 | 124700 | 711149010 | 2475 | 2475 | 2475 | 2475 | 100 |
| 376 | 20230724 | 124600 | 710901510 | 2475 | 2475 | 2475 | 2475 | 1139 |
| 377 | 20230724 | 124500 | 708082485 | 2475 | 2475 | 2475 | 2475 | 0 |
| 378 | 20230724 | 124400 | 708082485 | 2475 | 2475 | 2475 | 2475 | 0 |
| 379 | 20230724 | 124300 | 708082485 | 2475 | 2475 | 2475 | 2475 | 90 |
| 380 | 20230724 | 124200 | 707859735 | 2475 | 2475 | 2475 | 2475 | 414 |
| 381 | 20230724 | 124100 | 706835085 | 2470 | 2470 | 2470 | 2470 | 0 |
| 382 | 20230724 | 124000 | 706835085 | 2470 | 2470 | 2470 | 2470 | 1199 |
| 383 | 20230724 | 123900 | 703873555 | 2470 | 2470 | 2470 | 2470 | 0 |
| 384 | 20230724 | 123800 | 703873555 | 2470 | 2470 | 2470 | 2465 | 5308 |
| 385 | 20230724 | 123700 | 690766835 | 2470 | 2470 | 2470 | 2470 | 39 |
| 386 | 20230724 | 123600 | 690670505 | 2470 | 2470 | 2470 | 2470 | 761 |
| 387 | 20230724 | 123500 | 688790835 | 2470 | 2470 | 2480 | 2470 | 1882 |
| 388 | 20230724 | 123400 | 684139795 | 2470 | 2470 | 2470 | 2470 | 130 |
| 389 | 20230724 | 123300 | 683818695 | 2470 | 2470 | 2470 | 2470 | 200 |
| 390 | 20230724 | 123200 | 683324695 | 2470 | 2475 | 2475 | 2470 | 2001 |
| 391 | 20230724 | 123100 | 678382220 | 2475 | 2475 | 2475 | 2475 | 1131 |
| 392 | 20230724 | 123000 | 675582995 | 2475 | 2475 | 2475 | 2475 | 831 |
| 393 | 20230724 | 122900 | 673526270 | 2480 | 2480 | 2480 | 2480 | 41 |
| 394 | 20230724 | 122800 | 673424590 | 2475 | 2480 | 2480 | 2475 | 8 |
| 395 | 20230724 | 122700 | 673404775 | 2480 | 2480 | 2480 | 2480 | 121 |
| 396 | 20230724 | 122600 | 673104695 | 2480 | 2480 | 2480 | 2480 | 2 |
| 397 | 20230724 | 122500 | 673099735 | 2480 | 2475 | 2485 | 2475 | 233 |
| 398 | 20230724 | 122400 | 672521650 | 2475 | 2475 | 2475 | 2475 | 100 |
| 399 | 20230724 | 122300 | 672274150 | 2475 | 2475 | 2475 | 2475 | 1167 |
| 400 | 20230724 | 122200 | 669385825 | 2475 | 2480 | 2480 | 2475 | 394 |
| 401 | 20230724 | 122100 | 668409405 | 2480 | 2480 | 2480 | 2480 | 45 |
| 402 | 20230724 | 122000 | 668297805 | 2480 | 2480 | 2480 | 2480 | 1229 |
| 403 | 20230724 | 121900 | 665249885 | 2480 | 2480 | 2480 | 2480 | 0 |
| 404 | 20230724 | 121800 | 665249885 | 2480 | 2480 | 2480 | 2480 | 56 |
| 405 | 20230724 | 121700 | 665111005 | 2475 | 2475 | 2475 | 2475 | 0 |
| 406 | 20230724 | 121600 | 665111005 | 2475 | 2475 | 2480 | 2475 | 158 |
| 407 | 20230724 | 121500 | 664719855 | 2475 | 2485 | 2485 | 2475 | 425 |
| 408 | 20230724 | 121400 | 663667415 | 2485 | 2485 | 2485 | 2485 | 36 |
| 409 | 20230724 | 121300 | 663577955 | 2485 | 2485 | 2485 | 2485 | 40 |
| 410 | 20230724 | 121200 | 663478555 | 2485 | 2485 | 2485 | 2470 | 1842 |
| 411 | 20230724 | 121100 | 658911995 | 2485 | 2485 | 2485 | 2485 | 31 |
| 412 | 20230724 | 121000 | 658834960 | 2485 | 2485 | 2485 | 2485 | 1320 |
| 413 | 20230724 | 120900 | 655554760 | 2485 | 2485 | 2485 | 2485 | 175 |
| 414 | 20230724 | 120800 | 655119885 | 2485 | 2485 | 2485 | 2485 | 10 |
| 415 | 20230724 | 120700 | 655095035 | 2485 | 2485 | 2485 | 2485 | 156 |
| 416 | 20230724 | 120600 | 654707375 | 2480 | 2480 | 2480 | 2480 | 2121 |
| 417 | 20230724 | 120500 | 649447295 | 2470 | 2470 | 2470 | 2470 | 1409 |
| 418 | 20230724 | 120400 | 645967065 | 2470 | 2470 | 2470 | 2465 | 5278 |
| 419 | 20230724 | 120300 | 632954750 | 2465 | 2465 | 2465 | 2465 | 1514 |
| 420 | 20230724 | 120200 | 629222740 | 2465 | 2475 | 2485 | 2465 | 1075 |
| 421 | 20230724 | 120100 | 626568145 | 2475 | 2485 | 2485 | 2470 | 5619 |
| 422 | 20230724 | 120000 | 612672970 | 2485 | 2485 | 2485 | 2485 | 206 |
| 423 | 20230724 | 115900 | 612161060 | 2480 | 2500 | 2500 | 2475 | 31530 |
| 424 | 20230724 | 115800 | 533888230 | 2495 | 2505 | 2505 | 2495 | 5788 |
| 425 | 20230724 | 115700 | 519424935 | 2505 | 2505 | 2505 | 2500 | 14496 |
| 426 | 20230724 | 115600 | 483152965 | 2510 | 2510 | 2510 | 2505 | 2406 |
| 427 | 20230724 | 115500 | 477114905 | 2515 | 2510 | 2515 | 2510 | 241 |
| 428 | 20230724 | 115400 | 476509920 | 2520 | 2515 | 2520 | 2510 | 1975 |
| 429 | 20230724 | 115300 | 471545365 | 2515 | 2515 | 2515 | 2515 | 700 |
| 430 | 20230724 | 115200 | 469784865 | 2515 | 2520 | 2520 | 2515 | 1118 |
| 431 | 20230724 | 115100 | 466968045 | 2520 | 2520 | 2520 | 2520 | 20 |
| 432 | 20230724 | 115000 | 466917645 | 2520 | 2520 | 2520 | 2520 | 55 |
| 433 | 20230724 | 114900 | 466779045 | 2520 | 2515 | 2520 | 2515 | 1602 |
| 434 | 20230724 | 114800 | 462749620 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 435 | 20230724 | 114700 | 460229620 | 2520 | 2520 | 2520 | 2520 | 4658 |
| 436 | 20230724 | 114600 | 448491460 | 2520 | 2520 | 2520 | 2520 | 8348 |
| 437 | 20230724 | 114500 | 427454500 | 2525 | 2525 | 2525 | 2525 | 33 |
| 438 | 20230724 | 114400 | 427371175 | 2525 | 2525 | 2525 | 2525 | 40 |
| 439 | 20230724 | 114300 | 427270175 | 2520 | 2520 | 2520 | 2520 | 3752 |
| 440 | 20230724 | 114200 | 417815135 | 2525 | 2525 | 2525 | 2525 | 7 |
| 441 | 20230724 | 114100 | 417797460 | 2525 | 2525 | 2525 | 2525 | 4600 |
| 442 | 20230724 | 114000 | 406182460 | 2525 | 2525 | 2525 | 2525 | 0 |
| 443 | 20230724 | 113900 | 406182460 | 2525 | 2525 | 2525 | 2525 | 0 |
| 444 | 20230724 | 113800 | 406182460 | 2525 | 2530 | 2530 | 2525 | 4401 |
| 445 | 20230724 | 113700 | 395060770 | 2535 | 2535 | 2535 | 2535 | 0 |
| 446 | 20230724 | 113600 | 395060770 | 2535 | 2530 | 2535 | 2530 | 31 |
| 447 | 20230724 | 113500 | 394982335 | 2530 | 2530 | 2530 | 2530 | 0 |
| 448 | 20230724 | 113400 | 394982335 | 2530 | 2530 | 2530 | 2530 | 0 |
| 449 | 20230724 | 113300 | 394982335 | 2530 | 2530 | 2530 | 2530 | 0 |
| 450 | 20230724 | 113200 | 394982335 | 2530 | 2535 | 2535 | 2530 | 8098 |
| 451 | 20230724 | 113100 | 374488775 | 2535 | 2535 | 2535 | 2535 | 0 |
| 452 | 20230724 | 113000 | 374488775 | 2535 | 2535 | 2535 | 2535 | 190 |
| 453 | 20230724 | 112900 | 374007125 | 2535 | 2535 | 2535 | 2535 | 2919 |
| 454 | 20230724 | 112800 | 366607460 | 2535 | 2535 | 2535 | 2535 | 5 |
| 455 | 20230724 | 112700 | 366594785 | 2535 | 2535 | 2535 | 2535 | 149 |
| 456 | 20230724 | 112600 | 366217070 | 2540 | 2540 | 2540 | 2540 | 0 |
| 457 | 20230724 | 112500 | 366217070 | 2540 | 2540 | 2545 | 2540 | 568 |
| 458 | 20230724 | 112400 | 364774345 | 2540 | 2540 | 2540 | 2540 | 1 |
| 459 | 20230724 | 112300 | 364771805 | 2545 | 2530 | 2545 | 2530 | 3273 |
| 460 | 20230724 | 112200 | 356491100 | 2530 | 2540 | 2540 | 2530 | 1000 |
| 461 | 20230724 | 112100 | 353958590 | 2540 | 2540 | 2540 | 2540 | 0 |
| 462 | 20230724 | 112000 | 353958590 | 2540 | 2540 | 2540 | 2540 | 42 |
| 463 | 20230724 | 111900 | 353851910 | 2545 | 2550 | 2550 | 2545 | 150 |
| 464 | 20230724 | 111800 | 353469960 | 2550 | 2550 | 2550 | 2550 | 31 |
| 465 | 20230724 | 111700 | 353390910 | 2555 | 2555 | 2555 | 2555 | 5 |
| 466 | 20230724 | 111600 | 353378135 | 2555 | 2560 | 2560 | 2555 | 2 |
| 467 | 20230724 | 111500 | 353373020 | 2560 | 2560 | 2560 | 2560 | 1 |
| 468 | 20230724 | 111400 | 353370460 | 2545 | 2545 | 2545 | 2545 | 2000 |
| 469 | 20230724 | 111300 | 348280460 | 2550 | 2550 | 2550 | 2550 | 199 |
| 470 | 20230724 | 111200 | 347773010 | 2560 | 2560 | 2560 | 2560 | 18 |
| 471 | 20230724 | 111100 | 347726930 | 2560 | 2555 | 2560 | 2555 | 101 |
| 472 | 20230724 | 111000 | 347468870 | 2560 | 2560 | 2560 | 2560 | 0 |
| 473 | 20230724 | 110900 | 347468870 | 2560 | 2560 | 2560 | 2560 | 0 |
| 474 | 20230724 | 110800 | 347468870 | 2560 | 2555 | 2560 | 2555 | 1001 |
| 475 | 20230724 | 110700 | 344911310 | 2555 | 2555 | 2555 | 2555 | 1 |
| 476 | 20230724 | 110600 | 344908755 | 2550 | 2560 | 2560 | 2550 | 769 |
| 477 | 20230724 | 110500 | 342947115 | 2560 | 2560 | 2560 | 2560 | 110 |
| 478 | 20230724 | 110400 | 342665515 | 2560 | 2545 | 2560 | 2545 | 1001 |
| 479 | 20230724 | 110300 | 340117955 | 2560 | 2560 | 2560 | 2560 | 1 |
| 480 | 20230724 | 110200 | 340115395 | 2545 | 2545 | 2545 | 2545 | 0 |
| 481 | 20230724 | 110100 | 340115395 | 2545 | 2545 | 2545 | 2545 | 0 |
| 482 | 20230724 | 110000 | 340115395 | 2545 | 2545 | 2545 | 2545 | 2114 |
| 483 | 20230724 | 105900 | 334735265 | 2540 | 2540 | 2540 | 2540 | 149 |
| 484 | 20230724 | 105800 | 334356805 | 2540 | 2540 | 2540 | 2540 | 42 |
| 485 | 20230724 | 105700 | 334250125 | 2540 | 2540 | 2540 | 2540 | 54 |
| 486 | 20230724 | 105600 | 334112965 | 2540 | 2540 | 2540 | 2540 | 35 |
| 487 | 20230724 | 105500 | 334024065 | 2540 | 2540 | 2540 | 2540 | 2 |
| 488 | 20230724 | 105400 | 334018985 | 2530 | 2535 | 2535 | 2530 | 414 |
| 489 | 20230724 | 105300 | 332970510 | 2535 | 2535 | 2535 | 2535 | 650 |
| 490 | 20230724 | 105200 | 331322760 | 2535 | 2540 | 2540 | 2535 | 201 |
| 491 | 20230724 | 105100 | 330813220 | 2540 | 2540 | 2540 | 2540 | 625 |
| 492 | 20230724 | 105000 | 329225720 | 2550 | 2550 | 2550 | 2550 | 0 |
| 493 | 20230724 | 104900 | 329225720 | 2550 | 2550 | 2550 | 2550 | 4021 |
| 494 | 20230724 | 104800 | 318972170 | 2550 | 2550 | 2550 | 2550 | 0 |
| 495 | 20230724 | 104700 | 318972170 | 2550 | 2550 | 2550 | 2550 | 1000 |
| 496 | 20230724 | 104600 | 316422170 | 2560 | 2560 | 2560 | 2560 | 10 |
| 497 | 20230724 | 104500 | 316396570 | 2560 | 2560 | 2560 | 2560 | 20 |
| 498 | 20230724 | 104400 | 316345370 | 2560 | 2560 | 2560 | 2560 | 10 |
| 499 | 20230724 | 104300 | 316319770 | 2560 | 2560 | 2560 | 2560 | 15 |
| 500 | 20230724 | 104200 | 316281370 | 2560 | 2560 | 2560 | 2560 | 0 |
| 501 | 20230724 | 104100 | 316281370 | 2560 | 2560 | 2560 | 2560 | 10 |
| 502 | 20230724 | 104000 | 316255770 | 2560 | 2560 | 2560 | 2560 | 0 |
| 503 | 20230724 | 103900 | 316255770 | 2560 | 2560 | 2560 | 2560 | 0 |
| 504 | 20230724 | 103800 | 316255770 | 2560 | 2560 | 2560 | 2560 | 29 |
| 505 | 20230724 | 103700 | 316181530 | 2560 | 2560 | 2560 | 2560 | 0 |
| 506 | 20230724 | 103600 | 316181530 | 2560 | 2555 | 2560 | 2555 | 11 |
| 507 | 20230724 | 103500 | 316153375 | 2560 | 2555 | 2560 | 2555 | 13 |
| 508 | 20230724 | 103400 | 316120145 | 2555 | 2555 | 2555 | 2555 | 4 |
| 509 | 20230724 | 103300 | 316109925 | 2540 | 2540 | 2540 | 2540 | 0 |
| 510 | 20230724 | 103200 | 316109925 | 2540 | 2540 | 2540 | 2540 | 0 |
| 511 | 20230724 | 103100 | 316109925 | 2540 | 2545 | 2545 | 2530 | 3007 |
| 512 | 20230724 | 103000 | 308484115 | 2550 | 2550 | 2550 | 2550 | 3000 |
| 513 | 20230724 | 102900 | 300834115 | 2545 | 2545 | 2545 | 2545 | 0 |
| 514 | 20230724 | 102800 | 300834115 | 2545 | 2545 | 2545 | 2545 | 399 |
| 515 | 20230724 | 102700 | 299818660 | 2545 | 2545 | 2545 | 2545 | 158 |
| 516 | 20230724 | 102600 | 299416550 | 2550 | 2545 | 2550 | 2545 | 3568 |
| 517 | 20230724 | 102500 | 290318400 | 2550 | 2550 | 2550 | 2550 | 7 |
| 518 | 20230724 | 102400 | 290300550 | 2550 | 2560 | 2560 | 2550 | 5299 |
| 519 | 20230724 | 102300 | 276738100 | 2560 | 2560 | 2560 | 2560 | 300 |
| 520 | 20230724 | 102200 | 275970100 | 2560 | 2560 | 2560 | 2560 | 3250 |
| 521 | 20230724 | 102100 | 267650100 | 2560 | 2560 | 2560 | 2560 | 1850 |
| 522 | 20230724 | 102000 | 262914100 | 2550 | 2550 | 2550 | 2550 | 0 |
| 523 | 20230724 | 101900 | 262914100 | 2550 | 2555 | 2555 | 2550 | 2336 |
| 524 | 20230724 | 101800 | 256946800 | 2550 | 2550 | 2550 | 2550 | 150 |
| 525 | 20230724 | 101700 | 256564300 | 2550 | 2550 | 2550 | 2550 | 0 |
| 526 | 20230724 | 101600 | 256564300 | 2550 | 2550 | 2550 | 2550 | 354 |
| 527 | 20230724 | 101500 | 255661600 | 2565 | 2575 | 2575 | 2565 | 33 |
| 528 | 20230724 | 101400 | 255576935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 529 | 20230724 | 101300 | 255576935 | 2575 | 2575 | 2575 | 2575 | 89 |
| 530 | 20230724 | 101200 | 255347760 | 2575 | 2575 | 2575 | 2575 | 0 |
| 531 | 20230724 | 101100 | 255347760 | 2575 | 2575 | 2575 | 2575 | 944 |
| 532 | 20230724 | 101000 | 252916960 | 2570 | 2565 | 2570 | 2565 | 1388 |
| 533 | 20230724 | 100900 | 249354330 | 2540 | 2535 | 2540 | 2535 | 701 |
| 534 | 20230724 | 100800 | 247577240 | 2535 | 2540 | 2540 | 2535 | 110 |
| 535 | 20230724 | 100700 | 247298100 | 2540 | 2540 | 2540 | 2540 | 66 |
| 536 | 20230724 | 100600 | 247130460 | 2570 | 2570 | 2570 | 2570 | 100 |
| 537 | 20230724 | 100500 | 246873460 | 2570 | 2570 | 2570 | 2570 | 0 |
| 538 | 20230724 | 100400 | 246873460 | 2570 | 2570 | 2570 | 2570 | 0 |
| 539 | 20230724 | 100300 | 246873460 | 2570 | 2570 | 2570 | 2570 | 69 |
| 540 | 20230724 | 100200 | 246696130 | 2570 | 2570 | 2570 | 2535 | 1772 |
| 541 | 20230724 | 100100 | 242167930 | 2565 | 2555 | 2565 | 2555 | 1950 |
| 542 | 20230724 | 100000 | 237172180 | 2535 | 2535 | 2535 | 2535 | 398 |
| 543 | 20230724 | 095900 | 236163250 | 2530 | 2530 | 2530 | 2530 | 911 |
| 544 | 20230724 | 095800 | 233858420 | 2525 | 2530 | 2530 | 2525 | 2252 |
| 545 | 20230724 | 095700 | 228172070 | 2525 | 2525 | 2525 | 2525 | 22 |
| 546 | 20230724 | 095600 | 228116520 | 2525 | 2530 | 2530 | 2525 | 2441 |
| 547 | 20230724 | 095500 | 221947325 | 2530 | 2530 | 2530 | 2530 | 616 |
| 548 | 20230724 | 095400 | 220388845 | 2525 | 2525 | 2525 | 2525 | 296 |
| 549 | 20230724 | 095300 | 219641445 | 2525 | 2530 | 2530 | 2525 | 483 |
| 550 | 20230724 | 095200 | 218420960 | 2525 | 2530 | 2530 | 2525 | 1152 |
| 551 | 20230724 | 095100 | 215511965 | 2530 | 2535 | 2535 | 2530 | 585 |
| 552 | 20230724 | 095000 | 214031790 | 2535 | 2530 | 2535 | 2530 | 1847 |
| 553 | 20230724 | 094900 | 209358780 | 2530 | 2530 | 2530 | 2530 | 4079 |
| 554 | 20230724 | 094800 | 199038910 | 2530 | 2540 | 2540 | 2530 | 2376 |
| 555 | 20230724 | 094700 | 193011965 | 2540 | 2540 | 2540 | 2540 | 947 |
| 556 | 20230724 | 094600 | 190606585 | 2540 | 2540 | 2540 | 2540 | 0 |
| 557 | 20230724 | 094500 | 190606585 | 2540 | 2555 | 2555 | 2540 | 92 |
| 558 | 20230724 | 094400 | 190371945 | 2560 | 2560 | 2560 | 2560 | 0 |
| 559 | 20230724 | 094300 | 190371945 | 2560 | 2560 | 2560 | 2560 | 0 |
| 560 | 20230724 | 094200 | 190371945 | 2560 | 2560 | 2560 | 2560 | 25 |
| 561 | 20230724 | 094100 | 190307945 | 2535 | 2550 | 2555 | 2535 | 8041 |
| 562 | 20230724 | 094000 | 169858825 | 2550 | 2550 | 2550 | 2550 | 65 |
| 563 | 20230724 | 093900 | 169693075 | 2550 | 2550 | 2550 | 2545 | 170 |
| 564 | 20230724 | 093800 | 169259925 | 2550 | 2555 | 2555 | 2550 | 6003 |
| 565 | 20230724 | 093700 | 153935575 | 2560 | 2565 | 2565 | 2560 | 4033 |
| 566 | 20230724 | 093600 | 143605715 | 2565 | 2565 | 2565 | 2565 | 0 |
| 567 | 20230724 | 093500 | 143605715 | 2565 | 2575 | 2575 | 2565 | 519 |
| 568 | 20230724 | 093400 | 142269480 | 2565 | 2565 | 2565 | 2565 | 0 |
| 569 | 20230724 | 093300 | 142269480 | 2565 | 2560 | 2565 | 2560 | 1797 |
| 570 | 20230724 | 093200 | 137661660 | 2555 | 2555 | 2555 | 2555 | 158 |
| 571 | 20230724 | 093100 | 137257970 | 2555 | 2555 | 2555 | 2555 | 2100 |
| 572 | 20230724 | 093000 | 131892470 | 2560 | 2560 | 2560 | 2560 | 423 |
| 573 | 20230724 | 092900 | 130809590 | 2560 | 2565 | 2565 | 2560 | 1805 |
| 574 | 20230724 | 092800 | 126188600 | 2560 | 2560 | 2560 | 2560 | 45 |
| 575 | 20230724 | 092700 | 126073400 | 2560 | 2570 | 2570 | 2560 | 1563 |
| 576 | 20230724 | 092600 | 122059085 | 2570 | 2575 | 2575 | 2570 | 1144 |
| 577 | 20230724 | 092500 | 119118385 | 2575 | 2575 | 2575 | 2575 | 788 |
| 578 | 20230724 | 092400 | 117089285 | 2575 | 2580 | 2580 | 2575 | 280 |
| 579 | 20230724 | 092300 | 116367825 | 2580 | 2585 | 2585 | 2580 | 218 |
| 580 | 20230724 | 092200 | 115804835 | 2595 | 2595 | 2595 | 2590 | 305 |
| 581 | 20230724 | 092100 | 115014360 | 2600 | 2580 | 2600 | 2580 | 500 |
| 582 | 20230724 | 092000 | 113717640 | 2565 | 2570 | 2570 | 2565 | 2055 |
| 583 | 20230724 | 091900 | 108444515 | 2570 | 2580 | 2580 | 2570 | 3461 |
| 584 | 20230724 | 091800 | 99547600 | 2575 | 2575 | 2575 | 2575 | 504 |
| 585 | 20230724 | 091700 | 98249800 | 2575 | 2575 | 2575 | 2575 | 3 |
| 586 | 20230724 | 091600 | 98242075 | 2575 | 2575 | 2575 | 2570 | 1188 |
| 587 | 20230724 | 091500 | 95185325 | 2575 | 2580 | 2580 | 2575 | 3223 |
| 588 | 20230724 | 091400 | 86884380 | 2580 | 2605 | 2605 | 2575 | 643 |
| 589 | 20230724 | 091300 | 85225995 | 2580 | 2600 | 2600 | 2580 | 2412 |
| 590 | 20230724 | 091200 | 78962795 | 2600 | 2595 | 2600 | 2580 | 5301 |
| 591 | 20230724 | 091100 | 65193445 | 2595 | 2595 | 2595 | 2595 | 11 |
| 592 | 20230724 | 091000 | 65164900 | 2595 | 2595 | 2595 | 2595 | 558 |
| 593 | 20230724 | 090900 | 63716890 | 2590 | 2590 | 2590 | 2590 | 160 |
| 594 | 20230724 | 090800 | 63302490 | 2590 | 2590 | 2590 | 2590 | 647 |
| 595 | 20230724 | 090700 | 61626760 | 2590 | 2575 | 2590 | 2575 | 934 |
| 596 | 20230724 | 090600 | 59209200 | 2570 | 2590 | 2590 | 2570 | 3100 |
| 597 | 20230724 | 090500 | 51229090 | 2590 | 2590 | 2590 | 2565 | 2055 |
| 598 | 20230724 | 090400 | 45906665 | 2590 | 2590 | 2595 | 2570 | 3534 |
| 599 | 20230724 | 090300 | 36773600 | 2590 | 2590 | 2590 | 2565 | 7765 |
| 600 | 20230724 | 090200 | 16781835 | 2575 | 2590 | 2590 | 2575 | 3325 |
| 601 | 20230724 | 090100 | 8207490 | 2585 | 2580 | 2585 | 2580 | 954 |
| 602 | 20230724 | 090000 | 5746025 | 2580 | 2585 | 2590 | 2580 | 2223 |