30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 20036 |
| 3 | 20230727 | 191700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 4 | 20230727 | 191600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 5 | 20230727 | 191500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 6 | 20230727 | 191400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 7 | 20230727 | 191300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 8 | 20230727 | 191200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 9 | 20230727 | 191100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 10 | 20230727 | 191000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 11 | 20230727 | 190900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 12 | 20230727 | 190800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 13 | 20230727 | 190700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 14 | 20230727 | 190600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 15 | 20230727 | 190500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 16 | 20230727 | 190400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 17 | 20230727 | 190300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 18 | 20230727 | 190200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 19 | 20230727 | 190100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 20 | 20230727 | 190000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 21 | 20230727 | 185900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 22 | 20230727 | 185800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 23 | 20230727 | 185700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 24 | 20230727 | 185600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 25 | 20230727 | 185500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 26 | 20230727 | 185400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 27 | 20230727 | 185300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 28 | 20230727 | 185200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 29 | 20230727 | 185100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 30 | 20230727 | 185000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 31 | 20230727 | 184900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 32 | 20230727 | 184800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 20036 |
| 33 | 20230727 | 184700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 34 | 20230727 | 184600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 35 | 20230727 | 184500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 36 | 20230727 | 184400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 37 | 20230727 | 184300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 38 | 20230727 | 184200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 39 | 20230727 | 184100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 40 | 20230727 | 184000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 41 | 20230727 | 183900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 42 | 20230727 | 183800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 43 | 20230727 | 183700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 44 | 20230727 | 183600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 45 | 20230727 | 183500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 46 | 20230727 | 183400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 47 | 20230727 | 183300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 48 | 20230727 | 183200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 49 | 20230727 | 183100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 50 | 20230727 | 183000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 51 | 20230727 | 182900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 52 | 20230727 | 182800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 53 | 20230727 | 182700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 54 | 20230727 | 182600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 55 | 20230727 | 182500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 56 | 20230727 | 182400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 57 | 20230727 | 182300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 58 | 20230727 | 182200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 59 | 20230727 | 182100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 60 | 20230727 | 182000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 61 | 20230727 | 181900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 62 | 20230727 | 181800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 20036 |
| 63 | 20230727 | 181700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 64 | 20230727 | 181600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 65 | 20230727 | 181500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 66 | 20230727 | 181400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 67 | 20230727 | 181300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 68 | 20230727 | 181200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 69 | 20230727 | 181100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 70 | 20230727 | 181000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 71 | 20230727 | 180900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 72 | 20230727 | 180800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 73 | 20230727 | 180700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 74 | 20230727 | 180600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 75 | 20230727 | 180500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 76 | 20230727 | 180400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 77 | 20230727 | 180300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 78 | 20230727 | 180200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 79 | 20230727 | 180100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 80 | 20230727 | 180000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 81 | 20230727 | 175900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 82 | 20230727 | 175800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 83 | 20230727 | 175700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 84 | 20230727 | 175600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 85 | 20230727 | 175500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 86 | 20230727 | 175400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 87 | 20230727 | 175300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 88 | 20230727 | 175200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 89 | 20230727 | 175100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 90 | 20230727 | 175000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 91 | 20230727 | 174900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 92 | 20230727 | 174800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 20036 |
| 93 | 20230727 | 174700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 94 | 20230727 | 174600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 95 | 20230727 | 174500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 96 | 20230727 | 174400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 97 | 20230727 | 174300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 98 | 20230727 | 174200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 99 | 20230727 | 174100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 100 | 20230727 | 174000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 101 | 20230727 | 173900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 102 | 20230727 | 173800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 103 | 20230727 | 173700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 104 | 20230727 | 173600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 105 | 20230727 | 173500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 106 | 20230727 | 173400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 107 | 20230727 | 173300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 108 | 20230727 | 173200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 109 | 20230727 | 173100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 110 | 20230727 | 173000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 111 | 20230727 | 172900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 112 | 20230727 | 172800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 113 | 20230727 | 172700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 114 | 20230727 | 172600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 115 | 20230727 | 172500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 116 | 20230727 | 172400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 117 | 20230727 | 172300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 118 | 20230727 | 172200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 119 | 20230727 | 172100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 120 | 20230727 | 172000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 121 | 20230727 | 171900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 122 | 20230727 | 171800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 20036 |
| 123 | 20230727 | 171700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 124 | 20230727 | 171600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 125 | 20230727 | 171500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 126 | 20230727 | 171400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 127 | 20230727 | 171300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 128 | 20230727 | 171200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 129 | 20230727 | 171100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 130 | 20230727 | 171000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 131 | 20230727 | 170900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 132 | 20230727 | 170800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 133 | 20230727 | 170700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 134 | 20230727 | 170600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 135 | 20230727 | 170500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 136 | 20230727 | 170400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 137 | 20230727 | 170300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 138 | 20230727 | 170200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 139 | 20230727 | 170100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 140 | 20230727 | 170000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 141 | 20230727 | 165900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 142 | 20230727 | 165800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 143 | 20230727 | 165700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 144 | 20230727 | 165600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 145 | 20230727 | 165500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 146 | 20230727 | 165400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 147 | 20230727 | 165300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 148 | 20230727 | 165200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 149 | 20230727 | 165100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 150 | 20230727 | 165000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 151 | 20230727 | 164900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 152 | 20230727 | 164800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 20036 |
| 153 | 20230727 | 164700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 154 | 20230727 | 164600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 155 | 20230727 | 164500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 156 | 20230727 | 164400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 157 | 20230727 | 164300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 158 | 20230727 | 164200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 159 | 20230727 | 164100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 160 | 20230727 | 164000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 161 | 20230727 | 163900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 162 | 20230727 | 163800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 163 | 20230727 | 163700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 164 | 20230727 | 163600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 165 | 20230727 | 163500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 166 | 20230727 | 163400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 167 | 20230727 | 163300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 168 | 20230727 | 163200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 169 | 20230727 | 163100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 170 | 20230727 | 163000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 171 | 20230727 | 162900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 172 | 20230727 | 162800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 173 | 20230727 | 162700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 174 | 20230727 | 162600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 175 | 20230727 | 162500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 176 | 20230727 | 162400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 177 | 20230727 | 162300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 178 | 20230727 | 162200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 179 | 20230727 | 162100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 180 | 20230727 | 162000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 181 | 20230727 | 161900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 182 | 20230727 | 161800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 20036 |
| 183 | 20230727 | 161700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 184 | 20230727 | 161600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 185 | 20230727 | 161500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 186 | 20230727 | 161400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 187 | 20230727 | 161300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 188 | 20230727 | 161200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 189 | 20230727 | 161100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 190 | 20230727 | 161000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 191 | 20230727 | 160900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 192 | 20230727 | 160800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 193 | 20230727 | 160700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 194 | 20230727 | 160600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 195 | 20230727 | 160500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 196 | 20230727 | 160400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 197 | 20230727 | 160300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 198 | 20230727 | 160200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 199 | 20230727 | 160100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 200 | 20230727 | 160000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 201 | 20230727 | 155900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 202 | 20230727 | 155800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 203 | 20230727 | 155700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 204 | 20230727 | 155600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 205 | 20230727 | 155500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 206 | 20230727 | 155400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 207 | 20230727 | 155300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 208 | 20230727 | 155200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 209 | 20230727 | 155100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 210 | 20230727 | 155000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 211 | 20230727 | 154900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 212 | 20230727 | 154800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 20036 |
| 213 | 20230727 | 154700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 214 | 20230727 | 154600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 215 | 20230727 | 154500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 216 | 20230727 | 154400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 217 | 20230727 | 154300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 218 | 20230727 | 154200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 219 | 20230727 | 154100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 220 | 20230727 | 154000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 221 | 20230727 | 153900 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 222 | 20230727 | 153800 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 223 | 20230727 | 153700 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 224 | 20230727 | 153600 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 225 | 20230727 | 153500 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 226 | 20230727 | 153400 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 227 | 20230727 | 153300 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 228 | 20230727 | 153200 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 229 | 20230727 | 153100 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 230 | 20230727 | 153000 | 1329336425 | 2295 | 2295 | 2295 | 2295 | 20036 |
| 231 | 20230727 | 152900 | 1283353805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 232 | 20230727 | 152800 | 1283353805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 233 | 20230727 | 152700 | 1283353805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 234 | 20230727 | 152600 | 1283353805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 235 | 20230727 | 152500 | 1283353805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 236 | 20230727 | 152400 | 1283353805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 237 | 20230727 | 152300 | 1283353805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 238 | 20230727 | 152200 | 1283353805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 239 | 20230727 | 152100 | 1283353805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 240 | 20230727 | 152000 | 1283353805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 241 | 20230727 | 151900 | 1283353805 | 2310 | 2295 | 2310 | 2285 | 15799 |
| 242 | 20230727 | 151800 | 1246996965 | 2285 | 2285 | 2295 | 2285 | 757 |
| 243 | 20230727 | 151700 | 1245266010 | 2285 | 2295 | 2295 | 2285 | 1075 |
| 244 | 20230727 | 151600 | 1242808985 | 2290 | 2295 | 2295 | 2290 | 1985 |
| 245 | 20230727 | 151500 | 1238259910 | 2300 | 2295 | 2300 | 2295 | 10 |
| 246 | 20230727 | 151400 | 1238236925 | 2290 | 2285 | 2290 | 2285 | 5750 |
| 247 | 20230727 | 151300 | 1225092200 | 2285 | 2285 | 2285 | 2285 | 4684 |
| 248 | 20230727 | 151200 | 1214389260 | 2290 | 2285 | 2290 | 2285 | 116 |
| 249 | 20230727 | 151100 | 1214123760 | 2290 | 2295 | 2295 | 2290 | 915 |
| 250 | 20230727 | 151000 | 1212027990 | 2295 | 2290 | 2300 | 2290 | 1096 |
| 251 | 20230727 | 150900 | 1209517405 | 2295 | 2295 | 2300 | 2295 | 736 |
| 252 | 20230727 | 150800 | 1207828230 | 2290 | 2290 | 2290 | 2285 | 2173 |
| 253 | 20230727 | 150700 | 1202852065 | 2290 | 2290 | 2290 | 2290 | 118 |
| 254 | 20230727 | 150600 | 1202581845 | 2300 | 2300 | 2300 | 2285 | 797 |
| 255 | 20230727 | 150500 | 1200759950 | 2300 | 2290 | 2300 | 2290 | 4951 |
| 256 | 20230727 | 150400 | 1189422150 | 2290 | 2300 | 2300 | 2290 | 1500 |
| 257 | 20230727 | 150300 | 1185982150 | 2300 | 2295 | 2300 | 2295 | 7598 |
| 258 | 20230727 | 150200 | 1168540840 | 2290 | 2295 | 2295 | 2290 | 87 |
| 259 | 20230727 | 150100 | 1168341575 | 2290 | 2295 | 2295 | 2290 | 14917 |
| 260 | 20230727 | 150000 | 1134169945 | 2295 | 2290 | 2295 | 2285 | 540 |
| 261 | 20230727 | 145900 | 1132933025 | 2290 | 2290 | 2295 | 2290 | 2680 |
| 262 | 20230727 | 145800 | 1126790425 | 2285 | 2285 | 2290 | 2285 | 8328 |
| 263 | 20230727 | 145700 | 1107752130 | 2280 | 2280 | 2280 | 2280 | 1111 |
| 264 | 20230727 | 145600 | 1105219050 | 2280 | 2280 | 2280 | 2280 | 3013 |
| 265 | 20230727 | 145500 | 1098349410 | 2280 | 2280 | 2280 | 2280 | 2662 |
| 266 | 20230727 | 145400 | 1092280050 | 2275 | 2275 | 2275 | 2275 | 327 |
| 267 | 20230727 | 145300 | 1091536125 | 2275 | 2275 | 2275 | 2275 | 911 |
| 268 | 20230727 | 145200 | 1089463600 | 2275 | 2275 | 2275 | 2275 | 2817 |
| 269 | 20230727 | 145100 | 1083054925 | 2270 | 2270 | 2270 | 2270 | 72 |
| 270 | 20230727 | 145000 | 1082891485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 271 | 20230727 | 144900 | 1082891485 | 2270 | 2270 | 2270 | 2270 | 20 |
| 272 | 20230727 | 144800 | 1082846085 | 2265 | 2270 | 2270 | 2265 | 1000 |
| 273 | 20230727 | 144700 | 1080579725 | 2270 | 2270 | 2270 | 2270 | 299 |
| 274 | 20230727 | 144600 | 1079900995 | 2270 | 2270 | 2270 | 2270 | 0 |
| 275 | 20230727 | 144500 | 1079900995 | 2270 | 2270 | 2270 | 2270 | 20 |
| 276 | 20230727 | 144400 | 1079855595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 277 | 20230727 | 144300 | 1079855595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 278 | 20230727 | 144200 | 1079855595 | 2270 | 2270 | 2270 | 2270 | 44 |
| 279 | 20230727 | 144100 | 1079755715 | 2270 | 2270 | 2270 | 2270 | 200 |
| 280 | 20230727 | 144000 | 1079301715 | 2270 | 2275 | 2275 | 2270 | 1594 |
| 281 | 20230727 | 143900 | 1075683325 | 2275 | 2275 | 2275 | 2275 | 5870 |
| 282 | 20230727 | 143800 | 1062329075 | 2275 | 2280 | 2280 | 2275 | 2279 |
| 283 | 20230727 | 143700 | 1057144235 | 2275 | 2275 | 2275 | 2275 | 0 |
| 284 | 20230727 | 143600 | 1057144235 | 2275 | 2275 | 2275 | 2275 | 0 |
| 285 | 20230727 | 143500 | 1057144235 | 2275 | 2275 | 2275 | 2275 | 5609 |
| 286 | 20230727 | 143400 | 1044383760 | 2275 | 2275 | 2275 | 2275 | 1082 |
| 287 | 20230727 | 143300 | 1041922210 | 2280 | 2280 | 2280 | 2280 | 3 |
| 288 | 20230727 | 143200 | 1041915370 | 2280 | 2280 | 2280 | 2280 | 714 |
| 289 | 20230727 | 143100 | 1040287450 | 2280 | 2275 | 2280 | 2275 | 9160 |
| 290 | 20230727 | 143000 | 1019417995 | 2275 | 2275 | 2275 | 2275 | 244 |
| 291 | 20230727 | 142900 | 1018862895 | 2270 | 2275 | 2275 | 2270 | 553 |
| 292 | 20230727 | 142800 | 1017606720 | 2275 | 2280 | 2280 | 2275 | 493 |
| 293 | 20230727 | 142700 | 1016484890 | 2280 | 2280 | 2280 | 2280 | 0 |
| 294 | 20230727 | 142600 | 1016484890 | 2280 | 2280 | 2280 | 2280 | 0 |
| 295 | 20230727 | 142500 | 1016484890 | 2280 | 2280 | 2280 | 2280 | 1826 |
| 296 | 20230727 | 142400 | 1012321610 | 2280 | 2280 | 2280 | 2280 | 220 |
| 297 | 20230727 | 142300 | 1011820010 | 2270 | 2270 | 2270 | 2270 | 0 |
| 298 | 20230727 | 142200 | 1011820010 | 2270 | 2275 | 2275 | 2270 | 200 |
| 299 | 20230727 | 142100 | 1011366005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 300 | 20230727 | 142000 | 1011366005 | 2275 | 2280 | 2280 | 2275 | 1333 |
| 301 | 20230727 | 141900 | 1008331780 | 2280 | 2280 | 2280 | 2280 | 616 |
| 302 | 20230727 | 141800 | 1006927300 | 2280 | 2275 | 2280 | 2275 | 9916 |
| 303 | 20230727 | 141700 | 984340730 | 2275 | 2275 | 2275 | 2275 | 0 |
| 304 | 20230727 | 141600 | 984340730 | 2275 | 2275 | 2275 | 2275 | 0 |
| 305 | 20230727 | 141500 | 984340730 | 2275 | 2275 | 2275 | 2275 | 220 |
| 306 | 20230727 | 141400 | 983840230 | 2270 | 2270 | 2270 | 2270 | 225 |
| 307 | 20230727 | 141300 | 983329480 | 2270 | 2270 | 2270 | 2270 | 0 |
| 308 | 20230727 | 141200 | 983329480 | 2270 | 2270 | 2270 | 2270 | 0 |
| 309 | 20230727 | 141100 | 983329480 | 2270 | 2270 | 2270 | 2270 | 2 |
| 310 | 20230727 | 141000 | 983324940 | 2270 | 2270 | 2270 | 2270 | 0 |
| 311 | 20230727 | 140900 | 983324940 | 2270 | 2270 | 2270 | 2270 | 0 |
| 312 | 20230727 | 140800 | 983324940 | 2270 | 2270 | 2270 | 2270 | 600 |
| 313 | 20230727 | 140700 | 981962940 | 2270 | 2270 | 2270 | 2270 | 517 |
| 314 | 20230727 | 140600 | 980789350 | 2270 | 2270 | 2270 | 2270 | 2483 |
| 315 | 20230727 | 140500 | 975152940 | 2270 | 2275 | 2275 | 2270 | 8811 |
| 316 | 20230727 | 140400 | 955151915 | 2270 | 2275 | 2275 | 2270 | 192 |
| 317 | 20230727 | 140300 | 954715130 | 2275 | 2270 | 2275 | 2270 | 5803 |
| 318 | 20230727 | 140200 | 941520825 | 2275 | 2275 | 2275 | 2275 | 4 |
| 319 | 20230727 | 140100 | 941511725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 320 | 20230727 | 140000 | 941511725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 321 | 20230727 | 135900 | 941511725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 322 | 20230727 | 135800 | 941511725 | 2270 | 2270 | 2270 | 2265 | 8149 |
| 323 | 20230727 | 135700 | 923015005 | 2270 | 2270 | 2270 | 2270 | 0 |
| 324 | 20230727 | 135600 | 923015005 | 2270 | 2270 | 2270 | 2270 | 2 |
| 325 | 20230727 | 135500 | 923010465 | 2270 | 2270 | 2270 | 2270 | 50 |
| 326 | 20230727 | 135400 | 922896965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 327 | 20230727 | 135300 | 922896965 | 2270 | 2270 | 2270 | 2270 | 20 |
| 328 | 20230727 | 135200 | 922851565 | 2270 | 2270 | 2270 | 2270 | 0 |
| 329 | 20230727 | 135100 | 922851565 | 2270 | 2265 | 2270 | 2265 | 36 |
| 330 | 20230727 | 135000 | 922769955 | 2265 | 2270 | 2270 | 2265 | 43 |
| 331 | 20230727 | 134900 | 922672495 | 2270 | 2265 | 2270 | 2265 | 55 |
| 332 | 20230727 | 134800 | 922547915 | 2265 | 2260 | 2265 | 2260 | 5124 |
| 333 | 20230727 | 134700 | 910942060 | 2260 | 2260 | 2260 | 2260 | 100 |
| 334 | 20230727 | 134600 | 910716060 | 2260 | 2260 | 2260 | 2260 | 575 |
| 335 | 20230727 | 134500 | 909416560 | 2265 | 2265 | 2265 | 2265 | 4 |
| 336 | 20230727 | 134400 | 909407500 | 2265 | 2265 | 2265 | 2265 | 20 |
| 337 | 20230727 | 134300 | 909362200 | 2270 | 2270 | 2270 | 2270 | 0 |
| 338 | 20230727 | 134200 | 909362200 | 2270 | 2270 | 2270 | 2270 | 0 |
| 339 | 20230727 | 134100 | 909362200 | 2270 | 2260 | 2270 | 2260 | 102 |
| 340 | 20230727 | 134000 | 909130680 | 2270 | 2270 | 2270 | 2270 | 0 |
| 341 | 20230727 | 133900 | 909130680 | 2270 | 2270 | 2270 | 2270 | 1 |
| 342 | 20230727 | 133800 | 909128410 | 2250 | 2250 | 2250 | 2250 | 0 |
| 343 | 20230727 | 133700 | 909128410 | 2250 | 2260 | 2265 | 2250 | 7990 |
| 344 | 20230727 | 133600 | 891097645 | 2260 | 2265 | 2265 | 2260 | 416 |
| 345 | 20230727 | 133500 | 890157235 | 2265 | 2265 | 2265 | 2265 | 10 |
| 346 | 20230727 | 133400 | 890134585 | 2265 | 2270 | 2270 | 2265 | 2025 |
| 347 | 20230727 | 133300 | 885547935 | 2265 | 2270 | 2270 | 2265 | 217 |
| 348 | 20230727 | 133200 | 885055905 | 2270 | 2270 | 2270 | 2270 | 25 |
| 349 | 20230727 | 133100 | 884999155 | 2270 | 2270 | 2270 | 2270 | 10 |
| 350 | 20230727 | 133000 | 884976455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 351 | 20230727 | 132900 | 884976455 | 2270 | 2270 | 2270 | 2270 | 300 |
| 352 | 20230727 | 132800 | 884295455 | 2270 | 2270 | 2270 | 2270 | 1 |
| 353 | 20230727 | 132700 | 884293185 | 2270 | 2270 | 2270 | 2270 | 0 |
| 354 | 20230727 | 132600 | 884293185 | 2270 | 2270 | 2270 | 2270 | 0 |
| 355 | 20230727 | 132500 | 884293185 | 2270 | 2270 | 2270 | 2270 | 7034 |
| 356 | 20230727 | 132400 | 868326005 | 2265 | 2270 | 2270 | 2265 | 747 |
| 357 | 20230727 | 132300 | 866630890 | 2270 | 2270 | 2270 | 2270 | 1763 |
| 358 | 20230727 | 132200 | 862628880 | 2265 | 2265 | 2265 | 2265 | 4082 |
| 359 | 20230727 | 132100 | 853383150 | 2265 | 2265 | 2265 | 2265 | 2 |
| 360 | 20230727 | 132000 | 853378620 | 2260 | 2260 | 2260 | 2260 | 549 |
| 361 | 20230727 | 131900 | 852137880 | 2260 | 2260 | 2260 | 2260 | 3000 |
| 362 | 20230727 | 131800 | 845357880 | 2260 | 2260 | 2260 | 2260 | 95 |
| 363 | 20230727 | 131700 | 845143180 | 2265 | 2265 | 2265 | 2265 | 23 |
| 364 | 20230727 | 131600 | 845091085 | 2265 | 2265 | 2265 | 2265 | 658 |
| 365 | 20230727 | 131500 | 843600715 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 366 | 20230727 | 131400 | 841330715 | 2270 | 2270 | 2270 | 2270 | 0 |
| 367 | 20230727 | 131300 | 841330715 | 2270 | 2270 | 2270 | 2270 | 1218 |
| 368 | 20230727 | 131200 | 838565855 | 2270 | 2265 | 2270 | 2265 | 144 |
| 369 | 20230727 | 131100 | 838239475 | 2265 | 2270 | 2270 | 2265 | 115 |
| 370 | 20230727 | 131000 | 837978500 | 2275 | 2275 | 2275 | 2275 | 0 |
| 371 | 20230727 | 130900 | 837978500 | 2275 | 2275 | 2275 | 2275 | 3 |
| 372 | 20230727 | 130800 | 837971675 | 2275 | 2275 | 2275 | 2275 | 40 |
| 373 | 20230727 | 130700 | 837880675 | 2275 | 2265 | 2275 | 2265 | 142 |
| 374 | 20230727 | 130600 | 837558045 | 2265 | 2265 | 2265 | 2265 | 308 |
| 375 | 20230727 | 130500 | 836860425 | 2265 | 2265 | 2265 | 2265 | 0 |
| 376 | 20230727 | 130400 | 836860425 | 2265 | 2270 | 2270 | 2265 | 10 |
| 377 | 20230727 | 130300 | 836837740 | 2265 | 2265 | 2265 | 2265 | 0 |
| 378 | 20230727 | 130200 | 836837740 | 2265 | 2265 | 2265 | 2265 | 0 |
| 379 | 20230727 | 130100 | 836837740 | 2265 | 2265 | 2265 | 2265 | 94 |
| 380 | 20230727 | 130000 | 836624830 | 2265 | 2265 | 2265 | 2265 | 1637 |
| 381 | 20230727 | 125900 | 832917025 | 2270 | 2270 | 2270 | 2270 | 216 |
| 382 | 20230727 | 125800 | 832426705 | 2270 | 2270 | 2270 | 2270 | 0 |
| 383 | 20230727 | 125700 | 832426705 | 2270 | 2270 | 2270 | 2270 | 103 |
| 384 | 20230727 | 125600 | 832192895 | 2270 | 2270 | 2270 | 2270 | 50 |
| 385 | 20230727 | 125500 | 832079395 | 2270 | 2270 | 2270 | 2270 | 20 |
| 386 | 20230727 | 125400 | 832033995 | 2270 | 2265 | 2270 | 2265 | 797 |
| 387 | 20230727 | 125300 | 830225055 | 2265 | 2265 | 2265 | 2265 | 44 |
| 388 | 20230727 | 125200 | 830125395 | 2270 | 2270 | 2270 | 2270 | 0 |
| 389 | 20230727 | 125100 | 830125395 | 2270 | 2265 | 2270 | 2265 | 197 |
| 390 | 20230727 | 125000 | 829679185 | 2270 | 2270 | 2270 | 2270 | 1 |
| 391 | 20230727 | 124900 | 829676915 | 2270 | 2265 | 2270 | 2265 | 2805 |
| 392 | 20230727 | 124800 | 823321590 | 2270 | 2270 | 2270 | 2270 | 1 |
| 393 | 20230727 | 124700 | 823319320 | 2260 | 2260 | 2260 | 2260 | 971 |
| 394 | 20230727 | 124600 | 821124860 | 2255 | 2265 | 2270 | 2255 | 2714 |
| 395 | 20230727 | 124500 | 814967495 | 2265 | 2265 | 2265 | 2265 | 972 |
| 396 | 20230727 | 124400 | 812765915 | 2270 | 2270 | 2270 | 2270 | 143 |
| 397 | 20230727 | 124300 | 812441305 | 2275 | 2275 | 2275 | 2275 | 0 |
| 398 | 20230727 | 124200 | 812441305 | 2275 | 2275 | 2275 | 2275 | 186 |
| 399 | 20230727 | 124100 | 812018155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 400 | 20230727 | 124000 | 812018155 | 2275 | 2275 | 2275 | 2275 | 1 |
| 401 | 20230727 | 123900 | 812015880 | 2275 | 2275 | 2275 | 2275 | 0 |
| 402 | 20230727 | 123800 | 812015880 | 2275 | 2275 | 2275 | 2275 | 0 |
| 403 | 20230727 | 123700 | 812015880 | 2275 | 2275 | 2275 | 2275 | 400 |
| 404 | 20230727 | 123600 | 811105880 | 2280 | 2280 | 2280 | 2280 | 0 |
| 405 | 20230727 | 123500 | 811105880 | 2280 | 2280 | 2280 | 2280 | 265 |
| 406 | 20230727 | 123400 | 810501680 | 2280 | 2280 | 2280 | 2280 | 3 |
| 407 | 20230727 | 123300 | 810494840 | 2270 | 2270 | 2270 | 2270 | 0 |
| 408 | 20230727 | 123200 | 810494840 | 2270 | 2280 | 2280 | 2270 | 765 |
| 409 | 20230727 | 123100 | 808755640 | 2280 | 2280 | 2280 | 2280 | 0 |
| 410 | 20230727 | 123000 | 808755640 | 2280 | 2280 | 2280 | 2280 | 500 |
| 411 | 20230727 | 122900 | 807615640 | 2285 | 2285 | 2285 | 2285 | 0 |
| 412 | 20230727 | 122800 | 807615640 | 2285 | 2270 | 2285 | 2270 | 8727 |
| 413 | 20230727 | 122700 | 787714050 | 2265 | 2265 | 2265 | 2265 | 691 |
| 414 | 20230727 | 122600 | 786148935 | 2265 | 2260 | 2270 | 2260 | 5826 |
| 415 | 20230727 | 122500 | 772960030 | 2260 | 2255 | 2260 | 2255 | 3232 |
| 416 | 20230727 | 122400 | 765671710 | 2255 | 2255 | 2255 | 2255 | 10804 |
| 417 | 20230727 | 122300 | 741308690 | 2260 | 2260 | 2260 | 2260 | 104 |
| 418 | 20230727 | 122200 | 741073650 | 2260 | 2250 | 2260 | 2250 | 596 |
| 419 | 20230727 | 122100 | 739731690 | 2250 | 2255 | 2260 | 2250 | 1146 |
| 420 | 20230727 | 122000 | 737144900 | 2260 | 2255 | 2260 | 2255 | 177 |
| 421 | 20230727 | 121900 | 736745760 | 2255 | 2260 | 2260 | 2255 | 1497 |
| 422 | 20230727 | 121800 | 733369525 | 2260 | 2260 | 2260 | 2260 | 539 |
| 423 | 20230727 | 121700 | 732151385 | 2260 | 2265 | 2265 | 2260 | 83 |
| 424 | 20230727 | 121600 | 731963640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 425 | 20230727 | 121500 | 731963640 | 2260 | 2260 | 2260 | 2260 | 33 |
| 426 | 20230727 | 121400 | 731889060 | 2260 | 2260 | 2260 | 2260 | 116 |
| 427 | 20230727 | 121300 | 731626900 | 2260 | 2260 | 2260 | 2260 | 30 |
| 428 | 20230727 | 121200 | 731559100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 429 | 20230727 | 121100 | 731559100 | 2265 | 2265 | 2265 | 2265 | 48 |
| 430 | 20230727 | 121000 | 731450380 | 2265 | 2265 | 2265 | 2265 | 286 |
| 431 | 20230727 | 120900 | 730802590 | 2255 | 2255 | 2255 | 2255 | 508 |
| 432 | 20230727 | 120800 | 729657050 | 2255 | 2260 | 2260 | 2255 | 10218 |
| 433 | 20230727 | 120700 | 706566850 | 2265 | 2265 | 2265 | 2265 | 134 |
| 434 | 20230727 | 120600 | 706263340 | 2265 | 2265 | 2265 | 2265 | 1200 |
| 435 | 20230727 | 120500 | 703545340 | 2265 | 2270 | 2270 | 2265 | 695 |
| 436 | 20230727 | 120400 | 701967705 | 2270 | 2270 | 2270 | 2270 | 0 |
| 437 | 20230727 | 120300 | 701967705 | 2270 | 2270 | 2270 | 2270 | 5 |
| 438 | 20230727 | 120200 | 701956355 | 2270 | 2275 | 2280 | 2270 | 2929 |
| 439 | 20230727 | 120100 | 695307415 | 2275 | 2275 | 2275 | 2275 | 3036 |
| 440 | 20230727 | 120000 | 688400515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 441 | 20230727 | 115900 | 688400515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 442 | 20230727 | 115800 | 688400515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 443 | 20230727 | 115700 | 688400515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 444 | 20230727 | 115600 | 688400515 | 2280 | 2280 | 2280 | 2280 | 197 |
| 445 | 20230727 | 115500 | 687951355 | 2280 | 2280 | 2285 | 2280 | 91 |
| 446 | 20230727 | 115400 | 687743870 | 2280 | 2280 | 2280 | 2280 | 160 |
| 447 | 20230727 | 115300 | 687379070 | 2280 | 2280 | 2280 | 2280 | 252 |
| 448 | 20230727 | 115200 | 686804510 | 2280 | 2280 | 2280 | 2280 | 856 |
| 449 | 20230727 | 115100 | 684852830 | 2275 | 2275 | 2275 | 2275 | 159 |
| 450 | 20230727 | 115000 | 684491105 | 2275 | 2275 | 2275 | 2275 | 75 |
| 451 | 20230727 | 114900 | 684320480 | 2280 | 2280 | 2280 | 2280 | 0 |
| 452 | 20230727 | 114800 | 684320480 | 2280 | 2285 | 2285 | 2280 | 351 |
| 453 | 20230727 | 114700 | 683518485 | 2285 | 2285 | 2285 | 2285 | 43 |
| 454 | 20230727 | 114600 | 683420230 | 2285 | 2285 | 2285 | 2285 | 1 |
| 455 | 20230727 | 114500 | 683417945 | 2285 | 2280 | 2285 | 2275 | 55 |
| 456 | 20230727 | 114400 | 683292340 | 2285 | 2285 | 2285 | 2285 | 100 |
| 457 | 20230727 | 114300 | 683063840 | 2285 | 2285 | 2285 | 2285 | 0 |
| 458 | 20230727 | 114200 | 683063840 | 2285 | 2285 | 2285 | 2285 | 7 |
| 459 | 20230727 | 114100 | 683047845 | 2285 | 2280 | 2285 | 2280 | 1863 |
| 460 | 20230727 | 114000 | 678800200 | 2270 | 2270 | 2270 | 2270 | 25 |
| 461 | 20230727 | 113900 | 678743450 | 2270 | 2270 | 2270 | 2270 | 0 |
| 462 | 20230727 | 113800 | 678743450 | 2270 | 2270 | 2270 | 2270 | 500 |
| 463 | 20230727 | 113700 | 677608450 | 2280 | 2280 | 2280 | 2280 | 1 |
| 464 | 20230727 | 113600 | 677606170 | 2280 | 2270 | 2280 | 2270 | 10765 |
| 465 | 20230727 | 113500 | 653153885 | 2270 | 2270 | 2270 | 2270 | 4010 |
| 466 | 20230727 | 113400 | 644051185 | 2270 | 2270 | 2270 | 2270 | 302 |
| 467 | 20230727 | 113300 | 643365645 | 2270 | 2275 | 2275 | 2270 | 2163 |
| 468 | 20230727 | 113200 | 638455385 | 2275 | 2275 | 2275 | 2275 | 0 |
| 469 | 20230727 | 113100 | 638455385 | 2275 | 2275 | 2280 | 2275 | 520 |
| 470 | 20230727 | 113000 | 637272335 | 2280 | 2280 | 2280 | 2280 | 500 |
| 471 | 20230727 | 112900 | 636132335 | 2275 | 2275 | 2275 | 2275 | 0 |
| 472 | 20230727 | 112800 | 636132335 | 2275 | 2280 | 2280 | 2270 | 6553 |
| 473 | 20230727 | 112700 | 621224810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 474 | 20230727 | 112600 | 621224810 | 2280 | 2280 | 2280 | 2280 | 22 |
| 475 | 20230727 | 112500 | 621174650 | 2280 | 2285 | 2285 | 2280 | 2427 |
| 476 | 20230727 | 112400 | 615640760 | 2285 | 2285 | 2285 | 2285 | 30 |
| 477 | 20230727 | 112300 | 615572210 | 2285 | 2285 | 2285 | 2285 | 2758 |
| 478 | 20230727 | 112200 | 609270180 | 2285 | 2285 | 2285 | 2285 | 0 |
| 479 | 20230727 | 112100 | 609270180 | 2285 | 2285 | 2285 | 2285 | 10 |
| 480 | 20230727 | 112000 | 609247330 | 2285 | 2285 | 2285 | 2285 | 11 |
| 481 | 20230727 | 111900 | 609222195 | 2285 | 2285 | 2285 | 2285 | 1014 |
| 482 | 20230727 | 111800 | 606905205 | 2285 | 2280 | 2285 | 2280 | 887 |
| 483 | 20230727 | 111700 | 604879670 | 2280 | 2275 | 2280 | 2275 | 155 |
| 484 | 20230727 | 111600 | 604526295 | 2275 | 2275 | 2275 | 2275 | 1 |
| 485 | 20230727 | 111500 | 604524020 | 2275 | 2275 | 2275 | 2275 | 1 |
| 486 | 20230727 | 111400 | 604521745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 487 | 20230727 | 111300 | 604521745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 488 | 20230727 | 111200 | 604521745 | 2270 | 2280 | 2285 | 2270 | 1043 |
| 489 | 20230727 | 111100 | 602147370 | 2280 | 2275 | 2280 | 2275 | 801 |
| 490 | 20230727 | 111000 | 600325090 | 2275 | 2275 | 2275 | 2275 | 46 |
| 491 | 20230727 | 110900 | 600220440 | 2285 | 2285 | 2285 | 2285 | 0 |
| 492 | 20230727 | 110800 | 600220440 | 2285 | 2280 | 2285 | 2280 | 2000 |
| 493 | 20230727 | 110700 | 595656440 | 2275 | 2275 | 2275 | 2275 | 1 |
| 494 | 20230727 | 110600 | 595654165 | 2285 | 2270 | 2285 | 2270 | 1064 |
| 495 | 20230727 | 110500 | 593223885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 496 | 20230727 | 110400 | 593223885 | 2270 | 2285 | 2285 | 2270 | 5753 |
| 497 | 20230727 | 110300 | 580128430 | 2285 | 2285 | 2285 | 2285 | 0 |
| 498 | 20230727 | 110200 | 580128430 | 2285 | 2290 | 2290 | 2280 | 2360 |
| 499 | 20230727 | 110100 | 574731625 | 2290 | 2290 | 2290 | 2290 | 0 |
| 500 | 20230727 | 110000 | 574731625 | 2290 | 2290 | 2290 | 2290 | 78 |
| 501 | 20230727 | 105900 | 574553005 | 2285 | 2285 | 2285 | 2285 | 631 |
| 502 | 20230727 | 105800 | 573111170 | 2285 | 2290 | 2290 | 2285 | 43 |
| 503 | 20230727 | 105700 | 573012765 | 2285 | 2290 | 2290 | 2285 | 2397 |
| 504 | 20230727 | 105600 | 567531915 | 2290 | 2285 | 2290 | 2285 | 310 |
| 505 | 20230727 | 105500 | 566823540 | 2290 | 2290 | 2290 | 2290 | 266 |
| 506 | 20230727 | 105400 | 566214400 | 2285 | 2290 | 2290 | 2285 | 60 |
| 507 | 20230727 | 105300 | 566077295 | 2290 | 2285 | 2290 | 2285 | 12637 |
| 508 | 20230727 | 105200 | 537145255 | 2285 | 2285 | 2285 | 2285 | 28 |
| 509 | 20230727 | 105100 | 537081275 | 2285 | 2285 | 2285 | 2280 | 7809 |
| 510 | 20230727 | 105000 | 519271595 | 2285 | 2285 | 2285 | 2285 | 4 |
| 511 | 20230727 | 104900 | 519262455 | 2285 | 2285 | 2285 | 2285 | 2100 |
| 512 | 20230727 | 104800 | 514463955 | 2285 | 2280 | 2285 | 2280 | 2002 |
| 513 | 20230727 | 104700 | 509889885 | 2280 | 2275 | 2280 | 2275 | 225 |
| 514 | 20230727 | 104600 | 509377635 | 2270 | 2270 | 2270 | 2270 | 0 |
| 515 | 20230727 | 104500 | 509377635 | 2270 | 2270 | 2270 | 2270 | 0 |
| 516 | 20230727 | 104400 | 509377635 | 2270 | 2270 | 2270 | 2270 | 100 |
| 517 | 20230727 | 104300 | 509150635 | 2265 | 2270 | 2270 | 2265 | 1000 |
| 518 | 20230727 | 104200 | 506884440 | 2265 | 2270 | 2270 | 2265 | 1400 |
| 519 | 20230727 | 104100 | 503712015 | 2270 | 2270 | 2270 | 2270 | 50 |
| 520 | 20230727 | 104000 | 503598515 | 2285 | 2285 | 2285 | 2285 | 0 |
| 521 | 20230727 | 103900 | 503598515 | 2285 | 2285 | 2285 | 2285 | 100 |
| 522 | 20230727 | 103800 | 503370015 | 2285 | 2280 | 2285 | 2280 | 339 |
| 523 | 20230727 | 103700 | 502596425 | 2285 | 2280 | 2285 | 2280 | 302 |
| 524 | 20230727 | 103600 | 501907860 | 2280 | 2270 | 2280 | 2270 | 51 |
| 525 | 20230727 | 103500 | 501792080 | 2260 | 2275 | 2275 | 2260 | 1533 |
| 526 | 20230727 | 103400 | 498322495 | 2285 | 2285 | 2285 | 2285 | 129 |
| 527 | 20230727 | 103300 | 498027730 | 2285 | 2285 | 2285 | 2275 | 389 |
| 528 | 20230727 | 103200 | 497141875 | 2285 | 2285 | 2285 | 2285 | 1 |
| 529 | 20230727 | 103100 | 497139590 | 2285 | 2280 | 2285 | 2280 | 2118 |
| 530 | 20230727 | 103000 | 492305485 | 2285 | 2285 | 2285 | 2285 | 2 |
| 531 | 20230727 | 102900 | 492300915 | 2285 | 2285 | 2285 | 2280 | 4034 |
| 532 | 20230727 | 102800 | 483085825 | 2285 | 2280 | 2285 | 2280 | 2106 |
| 533 | 20230727 | 102700 | 478276125 | 2280 | 2280 | 2280 | 2280 | 1 |
| 534 | 20230727 | 102600 | 478273845 | 2280 | 2280 | 2285 | 2280 | 1055 |
| 535 | 20230727 | 102500 | 475868440 | 2280 | 2280 | 2280 | 2275 | 651 |
| 536 | 20230727 | 102400 | 474386350 | 2280 | 2280 | 2280 | 2280 | 1595 |
| 537 | 20230727 | 102300 | 470749750 | 2280 | 2280 | 2280 | 2280 | 99 |
| 538 | 20230727 | 102200 | 470524030 | 2280 | 2270 | 2280 | 2270 | 5883 |
| 539 | 20230727 | 102100 | 457119545 | 2270 | 2270 | 2270 | 2270 | 1 |
| 540 | 20230727 | 102000 | 457117275 | 2265 | 2265 | 2265 | 2265 | 700 |
| 541 | 20230727 | 101900 | 455531775 | 2270 | 2265 | 2270 | 2265 | 600 |
| 542 | 20230727 | 101800 | 454171275 | 2265 | 2275 | 2275 | 2265 | 1301 |
| 543 | 20230727 | 101700 | 451220910 | 2275 | 2275 | 2275 | 2275 | 5 |
| 544 | 20230727 | 101600 | 451209535 | 2270 | 2270 | 2270 | 2270 | 40 |
| 545 | 20230727 | 101500 | 451118735 | 2270 | 2280 | 2280 | 2270 | 101 |
| 546 | 20230727 | 101400 | 450889455 | 2260 | 2275 | 2275 | 2260 | 1739 |
| 547 | 20230727 | 101300 | 446946240 | 2275 | 2270 | 2275 | 2265 | 2298 |
| 548 | 20230727 | 101200 | 441727885 | 2270 | 2270 | 2270 | 2270 | 2 |
| 549 | 20230727 | 101100 | 441723345 | 2270 | 2270 | 2270 | 2270 | 574 |
| 550 | 20230727 | 101000 | 440420365 | 2270 | 2270 | 2270 | 2270 | 1 |
| 551 | 20230727 | 100900 | 440418095 | 2275 | 2275 | 2275 | 2275 | 100 |
| 552 | 20230727 | 100800 | 440190595 | 2275 | 2270 | 2275 | 2270 | 5010 |
| 553 | 20230727 | 100700 | 428817850 | 2270 | 2270 | 2270 | 2270 | 946 |
| 554 | 20230727 | 100600 | 426670430 | 2265 | 2265 | 2265 | 2265 | 447 |
| 555 | 20230727 | 100500 | 425657975 | 2270 | 2265 | 2270 | 2265 | 2248 |
| 556 | 20230727 | 100400 | 420565595 | 2270 | 2270 | 2270 | 2270 | 1527 |
| 557 | 20230727 | 100300 | 417099305 | 2270 | 2270 | 2270 | 2265 | 178 |
| 558 | 20230727 | 100200 | 416696095 | 2270 | 2270 | 2270 | 2270 | 12 |
| 559 | 20230727 | 100100 | 416668855 | 2270 | 2270 | 2270 | 2270 | 812 |
| 560 | 20230727 | 100000 | 414825615 | 2270 | 2270 | 2270 | 2270 | 32 |
| 561 | 20230727 | 095900 | 414752975 | 2270 | 2270 | 2270 | 2270 | 45 |
| 562 | 20230727 | 095800 | 414650825 | 2270 | 2270 | 2270 | 2270 | 491 |
| 563 | 20230727 | 095700 | 413536255 | 2270 | 2270 | 2270 | 2270 | 22 |
| 564 | 20230727 | 095600 | 413486315 | 2270 | 2275 | 2275 | 2270 | 13 |
| 565 | 20230727 | 095500 | 413456790 | 2275 | 2275 | 2275 | 2275 | 2 |
| 566 | 20230727 | 095400 | 413452240 | 2275 | 2270 | 2275 | 2270 | 1766 |
| 567 | 20230727 | 095300 | 409436920 | 2270 | 2270 | 2270 | 2270 | 2698 |
| 568 | 20230727 | 095200 | 403312460 | 2270 | 2265 | 2270 | 2265 | 677 |
| 569 | 20230727 | 095100 | 401775735 | 2265 | 2265 | 2265 | 2260 | 3082 |
| 570 | 20230727 | 095000 | 394795010 | 2260 | 2260 | 2260 | 2260 | 0 |
| 571 | 20230727 | 094900 | 394795010 | 2260 | 2270 | 2270 | 2260 | 46 |
| 572 | 20230727 | 094800 | 394690600 | 2270 | 2265 | 2270 | 2265 | 659 |
| 573 | 20230727 | 094700 | 393194965 | 2265 | 2265 | 2265 | 2265 | 733 |
| 574 | 20230727 | 094600 | 391534720 | 2275 | 2275 | 2275 | 2275 | 201 |
| 575 | 20230727 | 094500 | 391077445 | 2275 | 2270 | 2275 | 2270 | 1835 |
| 576 | 20230727 | 094400 | 386902825 | 2275 | 2275 | 2275 | 2275 | 583 |
| 577 | 20230727 | 094300 | 385576500 | 2275 | 2275 | 2275 | 2275 | 0 |
| 578 | 20230727 | 094200 | 385576500 | 2275 | 2265 | 2275 | 2265 | 1093 |
| 579 | 20230727 | 094100 | 383090955 | 2265 | 2265 | 2265 | 2265 | 0 |
| 580 | 20230727 | 094000 | 383090955 | 2265 | 2265 | 2265 | 2265 | 145 |
| 581 | 20230727 | 093900 | 382762530 | 2265 | 2275 | 2275 | 2265 | 2581 |
| 582 | 20230727 | 093800 | 376915465 | 2280 | 2280 | 2280 | 2280 | 65 |
| 583 | 20230727 | 093700 | 376767265 | 2280 | 2265 | 2280 | 2265 | 112 |
| 584 | 20230727 | 093600 | 376512055 | 2265 | 2265 | 2265 | 2265 | 291 |
| 585 | 20230727 | 093500 | 375852940 | 2265 | 2270 | 2280 | 2265 | 3393 |
| 586 | 20230727 | 093400 | 368154720 | 2280 | 2280 | 2280 | 2270 | 1901 |
| 587 | 20230727 | 093300 | 363838750 | 2280 | 2280 | 2285 | 2275 | 2476 |
| 588 | 20230727 | 093200 | 358203580 | 2285 | 2280 | 2285 | 2280 | 3606 |
| 589 | 20230727 | 093100 | 349980900 | 2280 | 2280 | 2285 | 2280 | 5391 |
| 590 | 20230727 | 093000 | 337676260 | 2275 | 2275 | 2275 | 2270 | 3824 |
| 591 | 20230727 | 092900 | 328976710 | 2270 | 2270 | 2270 | 2270 | 64 |
| 592 | 20230727 | 092800 | 328831430 | 2270 | 2270 | 2270 | 2270 | 2124 |
| 593 | 20230727 | 092700 | 324009950 | 2275 | 2275 | 2275 | 2275 | 725 |
| 594 | 20230727 | 092600 | 322360575 | 2275 | 2270 | 2275 | 2270 | 513 |
| 595 | 20230727 | 092500 | 321193565 | 2270 | 2270 | 2270 | 2270 | 60 |
| 596 | 20230727 | 092400 | 321057365 | 2265 | 2265 | 2265 | 2265 | 0 |
| 597 | 20230727 | 092300 | 321057365 | 2265 | 2270 | 2285 | 2265 | 14275 |
| 598 | 20230727 | 092200 | 288686785 | 2285 | 2275 | 2285 | 2275 | 833 |
| 599 | 20230727 | 092100 | 286791670 | 2285 | 2275 | 2285 | 2275 | 4398 |
| 600 | 20230727 | 092000 | 276774670 | 2270 | 2265 | 2275 | 2265 | 1333 |
| 601 | 20230727 | 091900 | 273745635 | 2275 | 2265 | 2275 | 2265 | 3350 |
| 602 | 20230727 | 091800 | 266138495 | 2270 | 2260 | 2270 | 2260 | 133 |
| 603 | 20230727 | 091700 | 265837895 | 2265 | 2265 | 2265 | 2265 | 2801 |
| 604 | 20230727 | 091600 | 259493630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 605 | 20230727 | 091500 | 259493630 | 2265 | 2250 | 2265 | 2240 | 9391 |
| 606 | 20230727 | 091400 | 238276690 | 2250 | 2255 | 2255 | 2250 | 1379 |
| 607 | 20230727 | 091300 | 235168795 | 2260 | 2260 | 2260 | 2260 | 33 |
| 608 | 20230727 | 091200 | 235094215 | 2260 | 2260 | 2265 | 2260 | 8867 |
| 609 | 20230727 | 091100 | 215033425 | 2255 | 2240 | 2255 | 2240 | 9524 |
| 610 | 20230727 | 091000 | 193642375 | 2245 | 2245 | 2250 | 2245 | 1780 |
| 611 | 20230727 | 090900 | 189645900 | 2255 | 2240 | 2255 | 2240 | 243 |
| 612 | 20230727 | 090800 | 189100395 | 2240 | 2255 | 2255 | 2240 | 3239 |
| 613 | 20230727 | 090700 | 181820235 | 2255 | 2250 | 2255 | 2250 | 1534 |
| 614 | 20230727 | 090600 | 178367235 | 2250 | 2255 | 2260 | 2250 | 5058 |
| 615 | 20230727 | 090500 | 166948800 | 2260 | 2245 | 2260 | 2245 | 2081 |
| 616 | 20230727 | 090400 | 162245890 | 2245 | 2250 | 2255 | 2245 | 6733 |
| 617 | 20230727 | 090300 | 147103295 | 2250 | 2220 | 2250 | 2220 | 4105 |
| 618 | 20230727 | 090200 | 137885670 | 2235 | 2225 | 2240 | 2225 | 4694 |
| 619 | 20230727 | 090100 | 127406290 | 2225 | 2215 | 2235 | 2175 | 21436 |
| 620 | 20230727 | 090000 | 79969185 | 2215 | 2165 | 2215 | 2165 | 36002 |