30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 3248 |
| 3 | 20230724 | 192100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 4 | 20230724 | 192000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 5 | 20230724 | 191900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 6 | 20230724 | 191800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 7 | 20230724 | 191700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 8 | 20230724 | 191600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 9 | 20230724 | 191500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 10 | 20230724 | 191400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 11 | 20230724 | 191300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 12 | 20230724 | 191200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 13 | 20230724 | 191100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 14 | 20230724 | 191000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 15 | 20230724 | 190900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 16 | 20230724 | 190800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 17 | 20230724 | 190700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 18 | 20230724 | 190600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 19 | 20230724 | 190500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 20 | 20230724 | 190400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 21 | 20230724 | 190300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 22 | 20230724 | 190200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 23 | 20230724 | 190100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 24 | 20230724 | 190000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 25 | 20230724 | 185900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 26 | 20230724 | 185800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 27 | 20230724 | 185700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 28 | 20230724 | 185600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 29 | 20230724 | 185500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 30 | 20230724 | 185400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 31 | 20230724 | 185300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 32 | 20230724 | 185200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 3248 |
| 33 | 20230724 | 185100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 34 | 20230724 | 185000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 35 | 20230724 | 184900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 36 | 20230724 | 184800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 37 | 20230724 | 184700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 38 | 20230724 | 184600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 39 | 20230724 | 184500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 40 | 20230724 | 184400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 41 | 20230724 | 184300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 42 | 20230724 | 184200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 43 | 20230724 | 184100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 44 | 20230724 | 184000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 45 | 20230724 | 183900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 46 | 20230724 | 183800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 47 | 20230724 | 183700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 48 | 20230724 | 183600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 49 | 20230724 | 183500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 50 | 20230724 | 183400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 51 | 20230724 | 183300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 52 | 20230724 | 183200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 53 | 20230724 | 183100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 54 | 20230724 | 183000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 55 | 20230724 | 182900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 56 | 20230724 | 182800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 57 | 20230724 | 182700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 58 | 20230724 | 182600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 59 | 20230724 | 182500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 60 | 20230724 | 182400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 61 | 20230724 | 182300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 62 | 20230724 | 182200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 3248 |
| 63 | 20230724 | 182100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 64 | 20230724 | 182000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 65 | 20230724 | 181900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 66 | 20230724 | 181800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 67 | 20230724 | 181700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 68 | 20230724 | 181600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 69 | 20230724 | 181500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 70 | 20230724 | 181400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 71 | 20230724 | 181300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 72 | 20230724 | 181200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 73 | 20230724 | 181100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 74 | 20230724 | 181000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 75 | 20230724 | 180900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 76 | 20230724 | 180800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 77 | 20230724 | 180700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 78 | 20230724 | 180600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 79 | 20230724 | 180500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 80 | 20230724 | 180400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 81 | 20230724 | 180300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 82 | 20230724 | 180200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 83 | 20230724 | 180100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 84 | 20230724 | 180000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 85 | 20230724 | 175900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 86 | 20230724 | 175800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 87 | 20230724 | 175700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 88 | 20230724 | 175600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 89 | 20230724 | 175500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 90 | 20230724 | 175400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 91 | 20230724 | 175300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 92 | 20230724 | 175200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 3248 |
| 93 | 20230724 | 175100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 94 | 20230724 | 175000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 95 | 20230724 | 174900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 96 | 20230724 | 174800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 97 | 20230724 | 174700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 98 | 20230724 | 174600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 99 | 20230724 | 174500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 100 | 20230724 | 174400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 101 | 20230724 | 174300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 102 | 20230724 | 174200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 103 | 20230724 | 174100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 104 | 20230724 | 174000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 105 | 20230724 | 173900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 106 | 20230724 | 173800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 107 | 20230724 | 173700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 108 | 20230724 | 173600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 109 | 20230724 | 173500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 110 | 20230724 | 173400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 111 | 20230724 | 173300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 112 | 20230724 | 173200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 113 | 20230724 | 173100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 114 | 20230724 | 173000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 115 | 20230724 | 172900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 116 | 20230724 | 172800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 117 | 20230724 | 172700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 118 | 20230724 | 172600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 119 | 20230724 | 172500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 120 | 20230724 | 172400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 121 | 20230724 | 172300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 122 | 20230724 | 172200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 3248 |
| 123 | 20230724 | 172100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 124 | 20230724 | 172000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 125 | 20230724 | 171900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 126 | 20230724 | 171800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 127 | 20230724 | 171700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 128 | 20230724 | 171600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 129 | 20230724 | 171500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 130 | 20230724 | 171400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 131 | 20230724 | 171300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 132 | 20230724 | 171200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 133 | 20230724 | 171100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 134 | 20230724 | 171000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 135 | 20230724 | 170900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 136 | 20230724 | 170800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 137 | 20230724 | 170700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 138 | 20230724 | 170600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 139 | 20230724 | 170500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 140 | 20230724 | 170400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 141 | 20230724 | 170300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 142 | 20230724 | 170200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 143 | 20230724 | 170100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 144 | 20230724 | 170000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 145 | 20230724 | 165900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 146 | 20230724 | 165800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 147 | 20230724 | 165700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 148 | 20230724 | 165600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 149 | 20230724 | 165500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 150 | 20230724 | 165400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 151 | 20230724 | 165300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 152 | 20230724 | 165200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 3248 |
| 153 | 20230724 | 165100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 154 | 20230724 | 165000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 155 | 20230724 | 164900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 156 | 20230724 | 164800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 157 | 20230724 | 164700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 158 | 20230724 | 164600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 159 | 20230724 | 164500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 160 | 20230724 | 164400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 161 | 20230724 | 164300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 162 | 20230724 | 164200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 163 | 20230724 | 164100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 164 | 20230724 | 164000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 165 | 20230724 | 163900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 166 | 20230724 | 163800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 167 | 20230724 | 163700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 168 | 20230724 | 163600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 169 | 20230724 | 163500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 170 | 20230724 | 163400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 171 | 20230724 | 163300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 172 | 20230724 | 163200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 173 | 20230724 | 163100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 174 | 20230724 | 163000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 175 | 20230724 | 162900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 176 | 20230724 | 162800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 177 | 20230724 | 162700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 178 | 20230724 | 162600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 179 | 20230724 | 162500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 180 | 20230724 | 162400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 181 | 20230724 | 162300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 182 | 20230724 | 162200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 3248 |
| 183 | 20230724 | 162100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 184 | 20230724 | 162000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 185 | 20230724 | 161900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 186 | 20230724 | 161800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 187 | 20230724 | 161700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 188 | 20230724 | 161600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 189 | 20230724 | 161500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 190 | 20230724 | 161400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 191 | 20230724 | 161300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 192 | 20230724 | 161200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 193 | 20230724 | 161100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 194 | 20230724 | 161000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 195 | 20230724 | 160900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 196 | 20230724 | 160800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 197 | 20230724 | 160700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 198 | 20230724 | 160600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 199 | 20230724 | 160500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 200 | 20230724 | 160400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 201 | 20230724 | 160300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 202 | 20230724 | 160200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 203 | 20230724 | 160100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 204 | 20230724 | 160000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 205 | 20230724 | 155900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 206 | 20230724 | 155800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 207 | 20230724 | 155700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 208 | 20230724 | 155600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 209 | 20230724 | 155500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 210 | 20230724 | 155400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 211 | 20230724 | 155300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 212 | 20230724 | 155200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 3248 |
| 213 | 20230724 | 155100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 214 | 20230724 | 155000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 215 | 20230724 | 154900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 216 | 20230724 | 154800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 217 | 20230724 | 154700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 218 | 20230724 | 154600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 219 | 20230724 | 154500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 220 | 20230724 | 154400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 221 | 20230724 | 154300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 222 | 20230724 | 154200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 223 | 20230724 | 154100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 224 | 20230724 | 154000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 225 | 20230724 | 153900 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 226 | 20230724 | 153800 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 227 | 20230724 | 153700 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 228 | 20230724 | 153600 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 229 | 20230724 | 153500 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 230 | 20230724 | 153400 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 231 | 20230724 | 153300 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 232 | 20230724 | 153200 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 233 | 20230724 | 153100 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 234 | 20230724 | 153000 | 1155342830 | 3355 | 3355 | 3355 | 3355 | 3248 |
| 235 | 20230724 | 152900 | 1144445790 | 3355 | 3355 | 3355 | 3355 | 0 |
| 236 | 20230724 | 152800 | 1144445790 | 3355 | 3355 | 3355 | 3355 | 0 |
| 237 | 20230724 | 152700 | 1144445790 | 3355 | 3355 | 3355 | 3355 | 0 |
| 238 | 20230724 | 152600 | 1144445790 | 3355 | 3355 | 3355 | 3355 | 0 |
| 239 | 20230724 | 152500 | 1144445790 | 3355 | 3355 | 3355 | 3355 | 0 |
| 240 | 20230724 | 152400 | 1144445790 | 3355 | 3355 | 3355 | 3355 | 0 |
| 241 | 20230724 | 152300 | 1144445790 | 3355 | 3355 | 3355 | 3355 | 0 |
| 242 | 20230724 | 152200 | 1144445790 | 3355 | 3355 | 3355 | 3355 | 0 |
| 243 | 20230724 | 152100 | 1144445790 | 3355 | 3355 | 3355 | 3355 | 0 |
| 244 | 20230724 | 152000 | 1144445790 | 3355 | 3355 | 3355 | 3355 | 0 |
| 245 | 20230724 | 151900 | 1144445790 | 3355 | 3345 | 3355 | 3340 | 700 |
| 246 | 20230724 | 151800 | 1142100540 | 3340 | 3340 | 3340 | 3340 | 772 |
| 247 | 20230724 | 151700 | 1139522060 | 3340 | 3345 | 3345 | 3340 | 300 |
| 248 | 20230724 | 151600 | 1138519560 | 3340 | 3355 | 3355 | 3340 | 80 |
| 249 | 20230724 | 151500 | 1138252060 | 3340 | 3340 | 3345 | 3340 | 656 |
| 250 | 20230724 | 151400 | 1136060880 | 3340 | 3340 | 3340 | 3340 | 133 |
| 251 | 20230724 | 151300 | 1135616660 | 3340 | 3345 | 3345 | 3340 | 753 |
| 252 | 20230724 | 151200 | 1133098620 | 3345 | 3345 | 3345 | 3345 | 585 |
| 253 | 20230724 | 151100 | 1131141795 | 3345 | 3360 | 3360 | 3345 | 92 |
| 254 | 20230724 | 151000 | 1130832825 | 3360 | 3345 | 3360 | 3345 | 82 |
| 255 | 20230724 | 150900 | 1130557440 | 3360 | 3360 | 3360 | 3350 | 110 |
| 256 | 20230724 | 150800 | 1130187890 | 3365 | 3370 | 3370 | 3365 | 60 |
| 257 | 20230724 | 150700 | 1129985940 | 3365 | 3340 | 3365 | 3340 | 454 |
| 258 | 20230724 | 150600 | 1128465190 | 3355 | 3340 | 3355 | 3340 | 1316 |
| 259 | 20230724 | 150500 | 1124067925 | 3325 | 3325 | 3325 | 3325 | 0 |
| 260 | 20230724 | 150400 | 1124067925 | 3325 | 3335 | 3335 | 3310 | 12541 |
| 261 | 20230724 | 150300 | 1082371255 | 3340 | 3350 | 3350 | 3340 | 7474 |
| 262 | 20230724 | 150200 | 1057387755 | 3350 | 3350 | 3355 | 3350 | 4687 |
| 263 | 20230724 | 150100 | 1041686255 | 3355 | 3355 | 3360 | 3350 | 49 |
| 264 | 20230724 | 150000 | 1041521755 | 3355 | 3360 | 3360 | 3355 | 3989 |
| 265 | 20230724 | 145900 | 1028138610 | 3360 | 3360 | 3360 | 3360 | 31 |
| 266 | 20230724 | 145800 | 1028034450 | 3360 | 3360 | 3360 | 3360 | 241 |
| 267 | 20230724 | 145700 | 1027224690 | 3360 | 3360 | 3360 | 3360 | 18 |
| 268 | 20230724 | 145600 | 1027164210 | 3360 | 3360 | 3360 | 3360 | 1 |
| 269 | 20230724 | 145500 | 1027160850 | 3360 | 3360 | 3360 | 3360 | 300 |
| 270 | 20230724 | 145400 | 1026152850 | 3355 | 3360 | 3360 | 3355 | 1350 |
| 271 | 20230724 | 145300 | 1021623000 | 3360 | 3360 | 3360 | 3360 | 771 |
| 272 | 20230724 | 145200 | 1019032440 | 3360 | 3360 | 3360 | 3360 | 849 |
| 273 | 20230724 | 145100 | 1016179800 | 3360 | 3360 | 3360 | 3360 | 1190 |
| 274 | 20230724 | 145000 | 1012181400 | 3360 | 3360 | 3360 | 3360 | 273 |
| 275 | 20230724 | 144900 | 1011264120 | 3360 | 3365 | 3365 | 3360 | 1023 |
| 276 | 20230724 | 144800 | 1007826410 | 3360 | 3360 | 3360 | 3360 | 30 |
| 277 | 20230724 | 144700 | 1007725610 | 3365 | 3360 | 3365 | 3360 | 38 |
| 278 | 20230724 | 144600 | 1007597905 | 3355 | 3355 | 3355 | 3355 | 537 |
| 279 | 20230724 | 144500 | 1005796270 | 3360 | 3360 | 3360 | 3360 | 292 |
| 280 | 20230724 | 144400 | 1004815150 | 3360 | 3365 | 3365 | 3355 | 325 |
| 281 | 20230724 | 144300 | 1003722640 | 3360 | 3360 | 3360 | 3360 | 989 |
| 282 | 20230724 | 144200 | 1000399600 | 3360 | 3360 | 3360 | 3360 | 2726 |
| 283 | 20230724 | 144100 | 991240240 | 3360 | 3365 | 3365 | 3360 | 650 |
| 284 | 20230724 | 144000 | 989053990 | 3365 | 3365 | 3365 | 3365 | 0 |
| 285 | 20230724 | 143900 | 989053990 | 3365 | 3360 | 3365 | 3360 | 117 |
| 286 | 20230724 | 143800 | 988660820 | 3360 | 3365 | 3365 | 3360 | 478 |
| 287 | 20230724 | 143700 | 987052450 | 3370 | 3370 | 3370 | 3370 | 335 |
| 288 | 20230724 | 143600 | 985923500 | 3370 | 3360 | 3370 | 3360 | 1253 |
| 289 | 20230724 | 143500 | 981705715 | 3360 | 3360 | 3360 | 3360 | 300 |
| 290 | 20230724 | 143400 | 980697715 | 3360 | 3360 | 3360 | 3360 | 640 |
| 291 | 20230724 | 143300 | 978547315 | 3365 | 3365 | 3365 | 3365 | 730 |
| 292 | 20230724 | 143200 | 976090865 | 3365 | 3365 | 3365 | 3365 | 306 |
| 293 | 20230724 | 143100 | 975061175 | 3365 | 3365 | 3365 | 3365 | 0 |
| 294 | 20230724 | 143000 | 975061175 | 3365 | 3365 | 3365 | 3365 | 460 |
| 295 | 20230724 | 142900 | 973513275 | 3365 | 3370 | 3370 | 3365 | 1015 |
| 296 | 20230724 | 142800 | 970097795 | 3365 | 3365 | 3365 | 3365 | 100 |
| 297 | 20230724 | 142700 | 969761295 | 3365 | 3365 | 3365 | 3365 | 0 |
| 298 | 20230724 | 142600 | 969761295 | 3365 | 3365 | 3365 | 3365 | 0 |
| 299 | 20230724 | 142500 | 969761295 | 3365 | 3365 | 3365 | 3365 | 1485 |
| 300 | 20230724 | 142400 | 964764270 | 3365 | 3365 | 3365 | 3365 | 1547 |
| 301 | 20230724 | 142300 | 959558615 | 3370 | 3370 | 3370 | 3370 | 101 |
| 302 | 20230724 | 142200 | 959218245 | 3365 | 3365 | 3365 | 3365 | 1 |
| 303 | 20230724 | 142100 | 959214880 | 3375 | 3370 | 3375 | 3370 | 885 |
| 304 | 20230724 | 142000 | 956232395 | 3370 | 3370 | 3370 | 3370 | 10 |
| 305 | 20230724 | 141900 | 956198695 | 3370 | 3370 | 3370 | 3370 | 20 |
| 306 | 20230724 | 141800 | 956131295 | 3370 | 3370 | 3370 | 3365 | 716 |
| 307 | 20230724 | 141700 | 953720120 | 3375 | 3375 | 3375 | 3375 | 1 |
| 308 | 20230724 | 141600 | 953716745 | 3375 | 3375 | 3375 | 3375 | 1 |
| 309 | 20230724 | 141500 | 953713370 | 3375 | 3375 | 3375 | 3375 | 201 |
| 310 | 20230724 | 141400 | 953034995 | 3375 | 3375 | 3375 | 3375 | 21 |
| 311 | 20230724 | 141300 | 952964120 | 3370 | 3370 | 3370 | 3370 | 29 |
| 312 | 20230724 | 141200 | 952866390 | 3370 | 3370 | 3370 | 3370 | 0 |
| 313 | 20230724 | 141100 | 952866390 | 3370 | 3370 | 3370 | 3370 | 56 |
| 314 | 20230724 | 141000 | 952677670 | 3370 | 3370 | 3370 | 3370 | 97 |
| 315 | 20230724 | 140900 | 952350780 | 3370 | 3370 | 3370 | 3370 | 200 |
| 316 | 20230724 | 140800 | 951676780 | 3370 | 3370 | 3370 | 3370 | 178 |
| 317 | 20230724 | 140700 | 951076920 | 3370 | 3370 | 3370 | 3370 | 50 |
| 318 | 20230724 | 140600 | 950908420 | 3370 | 3370 | 3370 | 3365 | 216 |
| 319 | 20230724 | 140500 | 950180525 | 3370 | 3370 | 3370 | 3370 | 564 |
| 320 | 20230724 | 140400 | 948279845 | 3365 | 3365 | 3365 | 3365 | 0 |
| 321 | 20230724 | 140300 | 948279845 | 3365 | 3365 | 3365 | 3365 | 0 |
| 322 | 20230724 | 140200 | 948279845 | 3365 | 3365 | 3365 | 3365 | 19 |
| 323 | 20230724 | 140100 | 948215910 | 3365 | 3365 | 3365 | 3365 | 0 |
| 324 | 20230724 | 140000 | 948215910 | 3365 | 3365 | 3365 | 3365 | 0 |
| 325 | 20230724 | 135900 | 948215910 | 3365 | 3365 | 3365 | 3365 | 1 |
| 326 | 20230724 | 135800 | 948212545 | 3370 | 3370 | 3370 | 3370 | 908 |
| 327 | 20230724 | 135700 | 945152585 | 3365 | 3365 | 3365 | 3365 | 338 |
| 328 | 20230724 | 135600 | 944015215 | 3365 | 3365 | 3365 | 3365 | 9 |
| 329 | 20230724 | 135500 | 943984930 | 3365 | 3365 | 3365 | 3365 | 530 |
| 330 | 20230724 | 135400 | 942201480 | 3365 | 3365 | 3365 | 3365 | 7 |
| 331 | 20230724 | 135300 | 942177925 | 3365 | 3365 | 3365 | 3365 | 810 |
| 332 | 20230724 | 135200 | 939452275 | 3365 | 3365 | 3365 | 3365 | 259 |
| 333 | 20230724 | 135100 | 938580740 | 3365 | 3365 | 3365 | 3365 | 2 |
| 334 | 20230724 | 135000 | 938574010 | 3365 | 3365 | 3365 | 3365 | 0 |
| 335 | 20230724 | 134900 | 938574010 | 3365 | 3365 | 3365 | 3365 | 1 |
| 336 | 20230724 | 134800 | 938570645 | 3360 | 3360 | 3360 | 3360 | 0 |
| 337 | 20230724 | 134700 | 938570645 | 3360 | 3360 | 3360 | 3360 | 0 |
| 338 | 20230724 | 134600 | 938570645 | 3360 | 3360 | 3360 | 3360 | 210 |
| 339 | 20230724 | 134500 | 937865045 | 3360 | 3360 | 3360 | 3360 | 532 |
| 340 | 20230724 | 134400 | 936077525 | 3365 | 3365 | 3365 | 3365 | 5 |
| 341 | 20230724 | 134300 | 936060700 | 3355 | 3355 | 3355 | 3355 | 0 |
| 342 | 20230724 | 134200 | 936060700 | 3355 | 3360 | 3360 | 3355 | 501 |
| 343 | 20230724 | 134100 | 934377345 | 3360 | 3360 | 3360 | 3360 | 500 |
| 344 | 20230724 | 134000 | 932697345 | 3360 | 3365 | 3365 | 3355 | 40 |
| 345 | 20230724 | 133900 | 932562995 | 3355 | 3360 | 3365 | 3355 | 5563 |
| 346 | 20230724 | 133800 | 913886655 | 3365 | 3365 | 3365 | 3365 | 217 |
| 347 | 20230724 | 133700 | 913156450 | 3365 | 3365 | 3365 | 3365 | 3 |
| 348 | 20230724 | 133600 | 913146355 | 3370 | 3370 | 3370 | 3370 | 222 |
| 349 | 20230724 | 133500 | 912398215 | 3365 | 3365 | 3365 | 3365 | 0 |
| 350 | 20230724 | 133400 | 912398215 | 3365 | 3365 | 3365 | 3365 | 20 |
| 351 | 20230724 | 133300 | 912330915 | 3360 | 3360 | 3360 | 3360 | 50 |
| 352 | 20230724 | 133200 | 912162915 | 3360 | 3365 | 3365 | 3360 | 289 |
| 353 | 20230724 | 133100 | 911191625 | 3365 | 3365 | 3365 | 3365 | 250 |
| 354 | 20230724 | 133000 | 910350375 | 3365 | 3365 | 3365 | 3360 | 5138 |
| 355 | 20230724 | 132900 | 893066005 | 3365 | 3370 | 3370 | 3365 | 263 |
| 356 | 20230724 | 132800 | 892180760 | 3365 | 3370 | 3375 | 3365 | 1458 |
| 357 | 20230724 | 132700 | 887269620 | 3370 | 3375 | 3375 | 3370 | 520 |
| 358 | 20230724 | 132600 | 885515220 | 3375 | 3375 | 3375 | 3375 | 1528 |
| 359 | 20230724 | 132500 | 880358220 | 3370 | 3375 | 3375 | 3370 | 1242 |
| 360 | 20230724 | 132400 | 876169975 | 3370 | 3370 | 3370 | 3370 | 150 |
| 361 | 20230724 | 132300 | 875664475 | 3375 | 3375 | 3375 | 3375 | 151 |
| 362 | 20230724 | 132200 | 875154850 | 3375 | 3375 | 3375 | 3375 | 3 |
| 363 | 20230724 | 132100 | 875144725 | 3375 | 3375 | 3375 | 3375 | 290 |
| 364 | 20230724 | 132000 | 874165975 | 3375 | 3375 | 3375 | 3375 | 0 |
| 365 | 20230724 | 131900 | 874165975 | 3375 | 3375 | 3375 | 3375 | 1000 |
| 366 | 20230724 | 131800 | 870790975 | 3375 | 3375 | 3375 | 3375 | 10 |
| 367 | 20230724 | 131700 | 870757225 | 3370 | 3370 | 3370 | 3370 | 371 |
| 368 | 20230724 | 131600 | 869506955 | 3370 | 3370 | 3370 | 3370 | 1471 |
| 369 | 20230724 | 131500 | 864549685 | 3370 | 3370 | 3370 | 3370 | 1160 |
| 370 | 20230724 | 131400 | 860640485 | 3370 | 3370 | 3370 | 3370 | 0 |
| 371 | 20230724 | 131300 | 860640485 | 3370 | 3375 | 3375 | 3370 | 25 |
| 372 | 20230724 | 131200 | 860556210 | 3375 | 3375 | 3375 | 3375 | 14 |
| 373 | 20230724 | 131100 | 860508960 | 3375 | 3375 | 3375 | 3375 | 0 |
| 374 | 20230724 | 131000 | 860508960 | 3375 | 3365 | 3375 | 3365 | 491 |
| 375 | 20230724 | 130900 | 858856665 | 3365 | 3365 | 3365 | 3365 | 5 |
| 376 | 20230724 | 130800 | 858839840 | 3375 | 3375 | 3375 | 3375 | 1000 |
| 377 | 20230724 | 130700 | 855464840 | 3370 | 3375 | 3375 | 3370 | 323 |
| 378 | 20230724 | 130600 | 854376265 | 3375 | 3375 | 3375 | 3375 | 0 |
| 379 | 20230724 | 130500 | 854376265 | 3375 | 3365 | 3375 | 3365 | 450 |
| 380 | 20230724 | 130400 | 852860165 | 3370 | 3370 | 3370 | 3370 | 0 |
| 381 | 20230724 | 130300 | 852860165 | 3370 | 3370 | 3370 | 3370 | 31 |
| 382 | 20230724 | 130200 | 852755695 | 3370 | 3370 | 3370 | 3370 | 75 |
| 383 | 20230724 | 130100 | 852502945 | 3370 | 3370 | 3370 | 3370 | 10 |
| 384 | 20230724 | 130000 | 852469245 | 3365 | 3375 | 3375 | 3365 | 55 |
| 385 | 20230724 | 125900 | 852284160 | 3365 | 3370 | 3370 | 3365 | 11 |
| 386 | 20230724 | 125800 | 852247110 | 3370 | 3370 | 3370 | 3370 | 0 |
| 387 | 20230724 | 125700 | 852247110 | 3370 | 3370 | 3370 | 3365 | 2499 |
| 388 | 20230724 | 125600 | 843836705 | 3370 | 3375 | 3375 | 3370 | 48 |
| 389 | 20230724 | 125500 | 843674910 | 3375 | 3375 | 3375 | 3375 | 101 |
| 390 | 20230724 | 125400 | 843334035 | 3375 | 3370 | 3375 | 3370 | 162 |
| 391 | 20230724 | 125300 | 842788060 | 3370 | 3370 | 3370 | 3370 | 10 |
| 392 | 20230724 | 125200 | 842754360 | 3360 | 3360 | 3360 | 3360 | 1 |
| 393 | 20230724 | 125100 | 842751000 | 3360 | 3360 | 3360 | 3360 | 136 |
| 394 | 20230724 | 125000 | 842294040 | 3370 | 3370 | 3370 | 3370 | 0 |
| 395 | 20230724 | 124900 | 842294040 | 3370 | 3360 | 3370 | 3355 | 488 |
| 396 | 20230724 | 124800 | 840656275 | 3370 | 3370 | 3370 | 3355 | 5612 |
| 397 | 20230724 | 124700 | 821814080 | 3360 | 3375 | 3375 | 3360 | 6400 |
| 398 | 20230724 | 124600 | 800266280 | 3380 | 3380 | 3380 | 3375 | 522 |
| 399 | 20230724 | 124500 | 798504420 | 3380 | 3380 | 3380 | 3380 | 20 |
| 400 | 20230724 | 124400 | 798436820 | 3380 | 3380 | 3380 | 3380 | 665 |
| 401 | 20230724 | 124300 | 796189120 | 3385 | 3385 | 3385 | 3385 | 50 |
| 402 | 20230724 | 124200 | 796019870 | 3385 | 3380 | 3385 | 3380 | 156 |
| 403 | 20230724 | 124100 | 795491870 | 3380 | 3380 | 3380 | 3380 | 106 |
| 404 | 20230724 | 124000 | 795133590 | 3375 | 3375 | 3375 | 3375 | 0 |
| 405 | 20230724 | 123900 | 795133590 | 3375 | 3375 | 3375 | 3375 | 1 |
| 406 | 20230724 | 123800 | 795130215 | 3375 | 3370 | 3375 | 3370 | 13 |
| 407 | 20230724 | 123700 | 795086345 | 3370 | 3375 | 3375 | 3370 | 991 |
| 408 | 20230724 | 123600 | 791742320 | 3380 | 3380 | 3380 | 3380 | 9 |
| 409 | 20230724 | 123500 | 791711900 | 3375 | 3375 | 3375 | 3375 | 1 |
| 410 | 20230724 | 123400 | 791708525 | 3375 | 3375 | 3380 | 3375 | 803 |
| 411 | 20230724 | 123300 | 788998390 | 3375 | 3375 | 3375 | 3375 | 18 |
| 412 | 20230724 | 123200 | 788937640 | 3375 | 3380 | 3380 | 3375 | 199 |
| 413 | 20230724 | 123100 | 788265995 | 3380 | 3380 | 3380 | 3380 | 0 |
| 414 | 20230724 | 123000 | 788265995 | 3380 | 3380 | 3380 | 3380 | 0 |
| 415 | 20230724 | 122900 | 788265995 | 3380 | 3375 | 3380 | 3375 | 904 |
| 416 | 20230724 | 122800 | 785210515 | 3370 | 3370 | 3370 | 3370 | 0 |
| 417 | 20230724 | 122700 | 785210515 | 3370 | 3380 | 3380 | 3370 | 401 |
| 418 | 20230724 | 122600 | 783857300 | 3385 | 3385 | 3385 | 3385 | 5 |
| 419 | 20230724 | 122500 | 783840375 | 3385 | 3385 | 3385 | 3385 | 0 |
| 420 | 20230724 | 122400 | 783840375 | 3385 | 3385 | 3390 | 3380 | 210 |
| 421 | 20230724 | 122300 | 783129600 | 3380 | 3380 | 3380 | 3375 | 1958 |
| 422 | 20230724 | 122200 | 776512565 | 3380 | 3380 | 3380 | 3375 | 632 |
| 423 | 20230724 | 122100 | 774378405 | 3380 | 3380 | 3380 | 3380 | 201 |
| 424 | 20230724 | 122000 | 773699025 | 3375 | 3375 | 3375 | 3375 | 1 |
| 425 | 20230724 | 121900 | 773695650 | 3380 | 3380 | 3380 | 3380 | 200 |
| 426 | 20230724 | 121800 | 773019650 | 3380 | 3375 | 3380 | 3375 | 555 |
| 427 | 20230724 | 121700 | 771143800 | 3375 | 3375 | 3375 | 3375 | 1 |
| 428 | 20230724 | 121600 | 771140425 | 3375 | 3375 | 3375 | 3375 | 740 |
| 429 | 20230724 | 121500 | 768642925 | 3375 | 3380 | 3380 | 3375 | 185 |
| 430 | 20230724 | 121400 | 768018050 | 3380 | 3380 | 3380 | 3380 | 10 |
| 431 | 20230724 | 121300 | 767984250 | 3380 | 3380 | 3380 | 3380 | 0 |
| 432 | 20230724 | 121200 | 767984250 | 3380 | 3380 | 3380 | 3380 | 550 |
| 433 | 20230724 | 121100 | 766125250 | 3385 | 3385 | 3385 | 3385 | 0 |
| 434 | 20230724 | 121000 | 766125250 | 3385 | 3390 | 3390 | 3385 | 20 |
| 435 | 20230724 | 120900 | 766057500 | 3385 | 3380 | 3385 | 3380 | 2 |
| 436 | 20230724 | 120800 | 766050735 | 3395 | 3380 | 3395 | 3380 | 560 |
| 437 | 20230724 | 120700 | 764157920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 438 | 20230724 | 120600 | 764157920 | 3380 | 3380 | 3380 | 3380 | 25 |
| 439 | 20230724 | 120500 | 764073420 | 3380 | 3370 | 3380 | 3370 | 252 |
| 440 | 20230724 | 120400 | 763222920 | 3370 | 3375 | 3375 | 3370 | 56 |
| 441 | 20230724 | 120300 | 763034190 | 3375 | 3370 | 3375 | 3370 | 2155 |
| 442 | 20230724 | 120200 | 755770845 | 3370 | 3370 | 3370 | 3370 | 10 |
| 443 | 20230724 | 120100 | 755737145 | 3370 | 3370 | 3370 | 3370 | 429 |
| 444 | 20230724 | 120000 | 754291415 | 3370 | 3370 | 3370 | 3370 | 200 |
| 445 | 20230724 | 115900 | 753617415 | 3365 | 3360 | 3365 | 3360 | 878 |
| 446 | 20230724 | 115800 | 750663190 | 3365 | 3365 | 3365 | 3365 | 1 |
| 447 | 20230724 | 115700 | 750659825 | 3365 | 3370 | 3370 | 3365 | 284 |
| 448 | 20230724 | 115600 | 749703665 | 3365 | 3355 | 3365 | 3355 | 580 |
| 449 | 20230724 | 115500 | 747752265 | 3355 | 3365 | 3365 | 3355 | 3814 |
| 450 | 20230724 | 115400 | 734938435 | 3365 | 3370 | 3370 | 3365 | 1288 |
| 451 | 20230724 | 115300 | 730604310 | 3370 | 3370 | 3370 | 3370 | 1 |
| 452 | 20230724 | 115200 | 730600940 | 3370 | 3365 | 3370 | 3365 | 672 |
| 453 | 20230724 | 115100 | 728336365 | 3370 | 3370 | 3370 | 3370 | 101 |
| 454 | 20230724 | 115000 | 727995995 | 3370 | 3370 | 3370 | 3370 | 1393 |
| 455 | 20230724 | 114900 | 723301585 | 3375 | 3380 | 3380 | 3375 | 2983 |
| 456 | 20230724 | 114800 | 713227930 | 3385 | 3385 | 3385 | 3385 | 2255 |
| 457 | 20230724 | 114700 | 705594755 | 3385 | 3390 | 3400 | 3385 | 145 |
| 458 | 20230724 | 114600 | 705103600 | 3390 | 3390 | 3390 | 3390 | 291 |
| 459 | 20230724 | 114500 | 704117110 | 3390 | 3390 | 3390 | 3390 | 1 |
| 460 | 20230724 | 114400 | 704113720 | 3390 | 3390 | 3390 | 3390 | 1600 |
| 461 | 20230724 | 114300 | 698689720 | 3390 | 3390 | 3390 | 3390 | 87 |
| 462 | 20230724 | 114200 | 698394790 | 3385 | 3395 | 3395 | 3385 | 6680 |
| 463 | 20230724 | 114100 | 675744685 | 3400 | 3405 | 3405 | 3395 | 7072 |
| 464 | 20230724 | 114000 | 651686745 | 3410 | 3410 | 3410 | 3410 | 0 |
| 465 | 20230724 | 113900 | 651686745 | 3410 | 3410 | 3410 | 3410 | 2 |
| 466 | 20230724 | 113800 | 651679925 | 3410 | 3415 | 3415 | 3410 | 2096 |
| 467 | 20230724 | 113700 | 644532560 | 3410 | 3410 | 3410 | 3410 | 181 |
| 468 | 20230724 | 113600 | 643915350 | 3410 | 3415 | 3415 | 3410 | 152 |
| 469 | 20230724 | 113500 | 643396505 | 3410 | 3410 | 3410 | 3410 | 53 |
| 470 | 20230724 | 113400 | 643215775 | 3410 | 3410 | 3410 | 3410 | 21 |
| 471 | 20230724 | 113300 | 643144165 | 3410 | 3410 | 3410 | 3410 | 1 |
| 472 | 20230724 | 113200 | 643140755 | 3410 | 3410 | 3410 | 3410 | 31 |
| 473 | 20230724 | 113100 | 643035045 | 3410 | 3410 | 3410 | 3410 | 1 |
| 474 | 20230724 | 113000 | 643031635 | 3410 | 3415 | 3415 | 3410 | 193 |
| 475 | 20230724 | 112900 | 642373130 | 3415 | 3410 | 3415 | 3410 | 1246 |
| 476 | 20230724 | 112800 | 638123040 | 3410 | 3415 | 3415 | 3410 | 144 |
| 477 | 20230724 | 112700 | 637631995 | 3415 | 3415 | 3415 | 3415 | 2 |
| 478 | 20230724 | 112600 | 637625165 | 3415 | 3415 | 3415 | 3415 | 6 |
| 479 | 20230724 | 112500 | 637604675 | 3410 | 3410 | 3410 | 3410 | 1 |
| 480 | 20230724 | 112400 | 637601265 | 3410 | 3410 | 3410 | 3410 | 1001 |
| 481 | 20230724 | 112300 | 634187855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 482 | 20230724 | 112200 | 634187855 | 3410 | 3410 | 3410 | 3410 | 648 |
| 483 | 20230724 | 112100 | 631978175 | 3415 | 3410 | 3415 | 3410 | 2032 |
| 484 | 20230724 | 112000 | 625048955 | 3415 | 3415 | 3415 | 3415 | 200 |
| 485 | 20230724 | 111900 | 624365955 | 3410 | 3415 | 3415 | 3410 | 564 |
| 486 | 20230724 | 111800 | 622442700 | 3415 | 3420 | 3420 | 3415 | 128 |
| 487 | 20230724 | 111700 | 622005230 | 3425 | 3415 | 3425 | 3415 | 37 |
| 488 | 20230724 | 111600 | 621878515 | 3410 | 3410 | 3410 | 3410 | 4 |
| 489 | 20230724 | 111500 | 621864875 | 3415 | 3415 | 3415 | 3415 | 850 |
| 490 | 20230724 | 111400 | 618962125 | 3410 | 3410 | 3410 | 3410 | 0 |
| 491 | 20230724 | 111300 | 618962125 | 3410 | 3405 | 3410 | 3405 | 201 |
| 492 | 20230724 | 111200 | 618277715 | 3435 | 3410 | 3435 | 3410 | 203 |
| 493 | 20230724 | 111100 | 617585460 | 3410 | 3410 | 3410 | 3410 | 107 |
| 494 | 20230724 | 111000 | 617220590 | 3410 | 3410 | 3410 | 3410 | 3329 |
| 495 | 20230724 | 110900 | 605868700 | 3405 | 3400 | 3410 | 3400 | 214 |
| 496 | 20230724 | 110800 | 605140010 | 3400 | 3420 | 3420 | 3400 | 21660 |
| 497 | 20230724 | 110700 | 531320140 | 3425 | 3435 | 3435 | 3425 | 72 |
| 498 | 20230724 | 110600 | 531073440 | 3435 | 3425 | 3435 | 3425 | 201 |
| 499 | 20230724 | 110500 | 530385005 | 3420 | 3420 | 3420 | 3420 | 60 |
| 500 | 20230724 | 110400 | 530179805 | 3425 | 3425 | 3425 | 3425 | 0 |
| 501 | 20230724 | 110300 | 530179805 | 3425 | 3425 | 3425 | 3420 | 514 |
| 502 | 20230724 | 110200 | 528419400 | 3425 | 3425 | 3425 | 3425 | 80 |
| 503 | 20230724 | 110100 | 528145400 | 3420 | 3415 | 3420 | 3415 | 879 |
| 504 | 20230724 | 110000 | 525140685 | 3420 | 3420 | 3420 | 3420 | 0 |
| 505 | 20230724 | 105900 | 525140685 | 3420 | 3420 | 3420 | 3420 | 3110 |
| 506 | 20230724 | 105800 | 514504485 | 3425 | 3425 | 3425 | 3425 | 0 |
| 507 | 20230724 | 105700 | 514504485 | 3425 | 3440 | 3440 | 3425 | 1050 |
| 508 | 20230724 | 105600 | 510897805 | 3440 | 3440 | 3440 | 3440 | 0 |
| 509 | 20230724 | 105500 | 510897805 | 3440 | 3440 | 3440 | 3440 | 0 |
| 510 | 20230724 | 105400 | 510897805 | 3440 | 3435 | 3440 | 3420 | 765 |
| 511 | 20230724 | 105300 | 508276335 | 3420 | 3420 | 3420 | 3420 | 183 |
| 512 | 20230724 | 105200 | 507650475 | 3425 | 3425 | 3425 | 3425 | 456 |
| 513 | 20230724 | 105100 | 506088675 | 3425 | 3435 | 3435 | 3425 | 8 |
| 514 | 20230724 | 105000 | 506061265 | 3425 | 3425 | 3425 | 3425 | 20 |
| 515 | 20230724 | 104900 | 505992765 | 3425 | 3425 | 3425 | 3425 | 1 |
| 516 | 20230724 | 104800 | 505989340 | 3425 | 3425 | 3425 | 3425 | 121 |
| 517 | 20230724 | 104700 | 505574915 | 3425 | 3425 | 3425 | 3425 | 356 |
| 518 | 20230724 | 104600 | 504355615 | 3425 | 3435 | 3435 | 3425 | 362 |
| 519 | 20230724 | 104500 | 503114975 | 3435 | 3440 | 3440 | 3435 | 408 |
| 520 | 20230724 | 104400 | 501712785 | 3440 | 3440 | 3440 | 3440 | 292 |
| 521 | 20230724 | 104300 | 500708305 | 3435 | 3430 | 3435 | 3430 | 1483 |
| 522 | 20230724 | 104200 | 495620445 | 3430 | 3430 | 3430 | 3430 | 300 |
| 523 | 20230724 | 104100 | 494591445 | 3430 | 3430 | 3430 | 3430 | 243 |
| 524 | 20230724 | 104000 | 493757955 | 3430 | 3430 | 3430 | 3430 | 1229 |
| 525 | 20230724 | 103900 | 489542485 | 3430 | 3430 | 3430 | 3430 | 30 |
| 526 | 20230724 | 103800 | 489439585 | 3430 | 3435 | 3435 | 3430 | 1333 |
| 527 | 20230724 | 103700 | 484862160 | 3440 | 3440 | 3440 | 3440 | 2 |
| 528 | 20230724 | 103600 | 484855280 | 3440 | 3440 | 3440 | 3440 | 50 |
| 529 | 20230724 | 103500 | 484683280 | 3440 | 3440 | 3440 | 3440 | 7 |
| 530 | 20230724 | 103400 | 484659200 | 3440 | 3440 | 3440 | 3440 | 1457 |
| 531 | 20230724 | 103300 | 479647120 | 3440 | 3440 | 3440 | 3440 | 0 |
| 532 | 20230724 | 103200 | 479647120 | 3440 | 3430 | 3440 | 3430 | 1522 |
| 533 | 20230724 | 103100 | 474423480 | 3435 | 3430 | 3435 | 3420 | 998 |
| 534 | 20230724 | 103000 | 471002775 | 3425 | 3425 | 3425 | 3425 | 77 |
| 535 | 20230724 | 102900 | 470739050 | 3425 | 3425 | 3425 | 3425 | 1201 |
| 536 | 20230724 | 102800 | 466625625 | 3430 | 3435 | 3435 | 3430 | 201 |
| 537 | 20230724 | 102700 | 465936190 | 3435 | 3425 | 3435 | 3425 | 1206 |
| 538 | 20230724 | 102600 | 461802200 | 3420 | 3440 | 3440 | 3420 | 2131 |
| 539 | 20230724 | 102500 | 454509610 | 3440 | 3425 | 3440 | 3425 | 2 |
| 540 | 20230724 | 102400 | 454502745 | 3425 | 3425 | 3430 | 3425 | 473 |
| 541 | 20230724 | 102300 | 452882710 | 3425 | 3425 | 3425 | 3425 | 910 |
| 542 | 20230724 | 102200 | 449765960 | 3430 | 3430 | 3430 | 3430 | 60 |
| 543 | 20230724 | 102100 | 449560160 | 3430 | 3430 | 3430 | 3430 | 11 |
| 544 | 20230724 | 102000 | 449522430 | 3430 | 3435 | 3435 | 3430 | 761 |
| 545 | 20230724 | 101900 | 446912130 | 3445 | 3445 | 3445 | 3445 | 0 |
| 546 | 20230724 | 101800 | 446912130 | 3445 | 3445 | 3445 | 3445 | 0 |
| 547 | 20230724 | 101700 | 446912130 | 3445 | 3465 | 3465 | 3445 | 53 |
| 548 | 20230724 | 101600 | 446729470 | 3465 | 3450 | 3465 | 3435 | 3423 |
| 549 | 20230724 | 101500 | 434923890 | 3470 | 3445 | 3470 | 3440 | 804 |
| 550 | 20230724 | 101400 | 432150930 | 3465 | 3455 | 3470 | 3450 | 1094 |
| 551 | 20230724 | 101300 | 428373105 | 3450 | 3450 | 3450 | 3450 | 0 |
| 552 | 20230724 | 101200 | 428373105 | 3450 | 3435 | 3450 | 3435 | 30625 |
| 553 | 20230724 | 101100 | 323160685 | 3435 | 3430 | 3435 | 3430 | 111 |
| 554 | 20230724 | 101000 | 322779405 | 3430 | 3430 | 3430 | 3430 | 201 |
| 555 | 20230724 | 100900 | 322089975 | 3430 | 3420 | 3430 | 3420 | 569 |
| 556 | 20230724 | 100800 | 320143845 | 3420 | 3420 | 3435 | 3420 | 1952 |
| 557 | 20230724 | 100700 | 313452345 | 3430 | 3430 | 3430 | 3430 | 10 |
| 558 | 20230724 | 100600 | 313418045 | 3430 | 3425 | 3430 | 3420 | 601 |
| 559 | 20230724 | 100500 | 311360870 | 3425 | 3425 | 3430 | 3425 | 179 |
| 560 | 20230724 | 100400 | 310747295 | 3430 | 3430 | 3430 | 3430 | 26 |
| 561 | 20230724 | 100300 | 310658115 | 3430 | 3430 | 3430 | 3430 | 1 |
| 562 | 20230724 | 100200 | 310654685 | 3425 | 3425 | 3425 | 3425 | 223 |
| 563 | 20230724 | 100100 | 309890910 | 3425 | 3425 | 3425 | 3425 | 28 |
| 564 | 20230724 | 100000 | 309795010 | 3425 | 3420 | 3425 | 3420 | 562 |
| 565 | 20230724 | 095900 | 307872665 | 3420 | 3430 | 3430 | 3415 | 2504 |
| 566 | 20230724 | 095800 | 299304055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 567 | 20230724 | 095700 | 299304055 | 3435 | 3435 | 3435 | 3435 | 94 |
| 568 | 20230724 | 095600 | 298981165 | 3435 | 3430 | 3435 | 3430 | 491 |
| 569 | 20230724 | 095500 | 297295935 | 3430 | 3420 | 3430 | 3415 | 2221 |
| 570 | 20230724 | 095400 | 289690900 | 3425 | 3425 | 3425 | 3425 | 560 |
| 571 | 20230724 | 095300 | 287772900 | 3410 | 3430 | 3430 | 3410 | 2503 |
| 572 | 20230724 | 095200 | 279231885 | 3430 | 3430 | 3430 | 3415 | 1044 |
| 573 | 20230724 | 095100 | 275659585 | 3430 | 3430 | 3430 | 3430 | 10 |
| 574 | 20230724 | 095000 | 275625285 | 3430 | 3435 | 3440 | 3430 | 1322 |
| 575 | 20230724 | 094900 | 271087705 | 3440 | 3440 | 3440 | 3440 | 1215 |
| 576 | 20230724 | 094800 | 266908105 | 3445 | 3465 | 3465 | 3445 | 106 |
| 577 | 20230724 | 094700 | 266542035 | 3465 | 3445 | 3465 | 3445 | 694 |
| 578 | 20230724 | 094600 | 264138250 | 3445 | 3455 | 3455 | 3440 | 1335 |
| 579 | 20230724 | 094500 | 259538425 | 3455 | 3460 | 3465 | 3455 | 130 |
| 580 | 20230724 | 094400 | 259088835 | 3465 | 3465 | 3465 | 3465 | 10 |
| 581 | 20230724 | 094300 | 259054185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 582 | 20230724 | 094200 | 259054185 | 3465 | 3450 | 3465 | 3405 | 7038 |
| 583 | 20230724 | 094100 | 234893405 | 3450 | 3450 | 3450 | 3445 | 1515 |
| 584 | 20230724 | 094000 | 229670685 | 3450 | 3450 | 3455 | 3450 | 301 |
| 585 | 20230724 | 093900 | 228632095 | 3450 | 3475 | 3475 | 3435 | 8058 |
| 586 | 20230724 | 093800 | 200862535 | 3480 | 3475 | 3480 | 3470 | 1144 |
| 587 | 20230724 | 093700 | 196888665 | 3480 | 3480 | 3480 | 3480 | 120 |
| 588 | 20230724 | 093600 | 196471065 | 3480 | 3470 | 3480 | 3470 | 2420 |
| 589 | 20230724 | 093500 | 188072440 | 3470 | 3490 | 3490 | 3470 | 3202 |
| 590 | 20230724 | 093400 | 176932390 | 3490 | 3505 | 3505 | 3490 | 4580 |
| 591 | 20230724 | 093300 | 160919145 | 3510 | 3520 | 3520 | 3510 | 1080 |
| 592 | 20230724 | 093200 | 157124420 | 3525 | 3515 | 3525 | 3515 | 1226 |
| 593 | 20230724 | 093100 | 152805780 | 3515 | 3520 | 3520 | 3515 | 82 |
| 594 | 20230724 | 093000 | 152517485 | 3525 | 3525 | 3525 | 3525 | 0 |
| 595 | 20230724 | 092900 | 152517485 | 3525 | 3525 | 3525 | 3525 | 1 |
| 596 | 20230724 | 092800 | 152513960 | 3520 | 3525 | 3525 | 3520 | 102 |
| 597 | 20230724 | 092700 | 152154910 | 3510 | 3525 | 3525 | 3510 | 11 |
| 598 | 20230724 | 092600 | 152116285 | 3525 | 3525 | 3525 | 3525 | 10 |
| 599 | 20230724 | 092500 | 152081035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 600 | 20230724 | 092400 | 152081035 | 3525 | 3520 | 3525 | 3500 | 10111 |
| 601 | 20230724 | 092300 | 116628095 | 3515 | 3515 | 3515 | 3515 | 0 |
| 602 | 20230724 | 092200 | 116628095 | 3515 | 3525 | 3525 | 3515 | 291 |
| 603 | 20230724 | 092100 | 115605030 | 3525 | 3525 | 3525 | 3515 | 115 |
| 604 | 20230724 | 092000 | 115200405 | 3510 | 3510 | 3510 | 3510 | 0 |
| 605 | 20230724 | 091900 | 115200405 | 3510 | 3515 | 3515 | 3510 | 575 |
| 606 | 20230724 | 091800 | 113179330 | 3510 | 3510 | 3510 | 3510 | 260 |
| 607 | 20230724 | 091700 | 112266730 | 3510 | 3515 | 3515 | 3510 | 1352 |
| 608 | 20230724 | 091600 | 107520520 | 3510 | 3515 | 3515 | 3510 | 139 |
| 609 | 20230724 | 091500 | 107032625 | 3510 | 3510 | 3510 | 3510 | 184 |
| 610 | 20230724 | 091400 | 106386785 | 3510 | 3515 | 3515 | 3510 | 2493 |
| 611 | 20230724 | 091300 | 97630735 | 3515 | 3520 | 3525 | 3515 | 1890 |
| 612 | 20230724 | 091200 | 90980820 | 3530 | 3530 | 3535 | 3520 | 4111 |
| 613 | 20230724 | 091100 | 76491160 | 3540 | 3545 | 3545 | 3540 | 17 |
| 614 | 20230724 | 091000 | 76430975 | 3530 | 3535 | 3545 | 3530 | 191 |
| 615 | 20230724 | 090900 | 75756720 | 3530 | 3530 | 3545 | 3530 | 3316 |
| 616 | 20230724 | 090800 | 64051225 | 3530 | 3530 | 3530 | 3530 | 0 |
| 617 | 20230724 | 090700 | 64051225 | 3530 | 3535 | 3535 | 3530 | 1678 |
| 618 | 20230724 | 090600 | 58122385 | 3535 | 3550 | 3550 | 3535 | 2972 |
| 619 | 20230724 | 090500 | 47602900 | 3545 | 3535 | 3545 | 3535 | 2538 |
| 620 | 20230724 | 090400 | 38612440 | 3545 | 3545 | 3545 | 3540 | 2126 |
| 621 | 20230724 | 090300 | 31079405 | 3545 | 3545 | 3545 | 3545 | 1218 |
| 622 | 20230724 | 090200 | 26761595 | 3550 | 3560 | 3560 | 3550 | 3132 |
| 623 | 20230724 | 090100 | 15630000 | 3580 | 3580 | 3580 | 3580 | 83 |
| 624 | 20230724 | 090000 | 15332860 | 3580 | 3545 | 3580 | 3545 | 4305 |