30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 4602 |
| 3 | 20230724 | 192400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20230724 | 192300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20230724 | 192200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20230724 | 192100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20230724 | 192000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20230724 | 191900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20230724 | 191800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20230724 | 191700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20230724 | 191600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20230724 | 191500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20230724 | 191400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20230724 | 191300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20230724 | 191200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20230724 | 191100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20230724 | 191000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20230724 | 190900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20230724 | 190800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20230724 | 190700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20230724 | 190600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20230724 | 190500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20230724 | 190400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20230724 | 190300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20230724 | 190200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20230724 | 190100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20230724 | 190000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20230724 | 185900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20230724 | 185800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20230724 | 185700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20230724 | 185600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20230724 | 185500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 4602 |
| 33 | 20230724 | 185400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20230724 | 185300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20230724 | 185200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20230724 | 185100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20230724 | 185000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20230724 | 184900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20230724 | 184800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20230724 | 184700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20230724 | 184600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20230724 | 184500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20230724 | 184400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20230724 | 184300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20230724 | 184200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20230724 | 184100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20230724 | 184000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20230724 | 183900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20230724 | 183800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20230724 | 183700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20230724 | 183600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20230724 | 183500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20230724 | 183400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20230724 | 183300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20230724 | 183200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20230724 | 183100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20230724 | 183000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20230724 | 182900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20230724 | 182800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20230724 | 182700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20230724 | 182600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20230724 | 182500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 4602 |
| 63 | 20230724 | 182400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20230724 | 182300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20230724 | 182200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20230724 | 182100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20230724 | 182000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20230724 | 181900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20230724 | 181800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20230724 | 181700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20230724 | 181600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20230724 | 181500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20230724 | 181400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20230724 | 181300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20230724 | 181200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20230724 | 181100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20230724 | 181000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20230724 | 180900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20230724 | 180800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20230724 | 180700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20230724 | 180600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20230724 | 180500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20230724 | 180400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20230724 | 180300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20230724 | 180200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20230724 | 180100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20230724 | 180000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20230724 | 175900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20230724 | 175800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20230724 | 175700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20230724 | 175600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20230724 | 175500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 4602 |
| 93 | 20230724 | 175400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20230724 | 175300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20230724 | 175200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20230724 | 175100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20230724 | 175000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20230724 | 174900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20230724 | 174800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20230724 | 174700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20230724 | 174600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20230724 | 174500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20230724 | 174400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20230724 | 174300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20230724 | 174200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20230724 | 174100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20230724 | 174000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20230724 | 173900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20230724 | 173800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20230724 | 173700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20230724 | 173600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20230724 | 173500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20230724 | 173400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20230724 | 173300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20230724 | 173200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20230724 | 173100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20230724 | 173000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20230724 | 172900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20230724 | 172800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20230724 | 172700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20230724 | 172600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20230724 | 172500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 4602 |
| 123 | 20230724 | 172400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20230724 | 172300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20230724 | 172200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20230724 | 172100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20230724 | 172000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20230724 | 171900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20230724 | 171800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20230724 | 171700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20230724 | 171600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20230724 | 171500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20230724 | 171400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20230724 | 171300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20230724 | 171200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20230724 | 171100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20230724 | 171000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20230724 | 170900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20230724 | 170800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20230724 | 170700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20230724 | 170600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20230724 | 170500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20230724 | 170400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20230724 | 170300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20230724 | 170200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20230724 | 170100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20230724 | 170000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20230724 | 165900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20230724 | 165800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20230724 | 165700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20230724 | 165600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20230724 | 165500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 4602 |
| 153 | 20230724 | 165400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20230724 | 165300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20230724 | 165200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20230724 | 165100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20230724 | 165000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20230724 | 164900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20230724 | 164800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20230724 | 164700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20230724 | 164600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20230724 | 164500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20230724 | 164400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20230724 | 164300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20230724 | 164200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20230724 | 164100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20230724 | 164000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20230724 | 163900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20230724 | 163800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20230724 | 163700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20230724 | 163600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20230724 | 163500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20230724 | 163400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20230724 | 163300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20230724 | 163200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20230724 | 163100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20230724 | 163000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20230724 | 162900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20230724 | 162800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20230724 | 162700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20230724 | 162600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20230724 | 162500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 4602 |
| 183 | 20230724 | 162400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20230724 | 162300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20230724 | 162200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20230724 | 162100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20230724 | 162000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20230724 | 161900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20230724 | 161800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 190 | 20230724 | 161700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 191 | 20230724 | 161600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 192 | 20230724 | 161500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 193 | 20230724 | 161400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 194 | 20230724 | 161300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 195 | 20230724 | 161200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20230724 | 161100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20230724 | 161000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20230724 | 160900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20230724 | 160800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20230724 | 160700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20230724 | 160600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20230724 | 160500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20230724 | 160400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 204 | 20230724 | 160300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 205 | 20230724 | 160200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 206 | 20230724 | 160100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 207 | 20230724 | 160000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 208 | 20230724 | 155900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 209 | 20230724 | 155800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 210 | 20230724 | 155700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 211 | 20230724 | 155600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 212 | 20230724 | 155500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 4602 |
| 213 | 20230724 | 155400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 214 | 20230724 | 155300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 215 | 20230724 | 155200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 216 | 20230724 | 155100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 217 | 20230724 | 155000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 218 | 20230724 | 154900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 219 | 20230724 | 154800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 220 | 20230724 | 154700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 221 | 20230724 | 154600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 222 | 20230724 | 154500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 223 | 20230724 | 154400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 224 | 20230724 | 154300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 225 | 20230724 | 154200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 226 | 20230724 | 154100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 227 | 20230724 | 154000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 228 | 20230724 | 153900 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 229 | 20230724 | 153800 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 230 | 20230724 | 153700 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 231 | 20230724 | 153600 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 232 | 20230724 | 153500 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 233 | 20230724 | 153400 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 234 | 20230724 | 153300 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 235 | 20230724 | 153200 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 236 | 20230724 | 153100 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 237 | 20230724 | 153000 | 1019789820 | 2830 | 2830 | 2830 | 2830 | 4602 |
| 238 | 20230724 | 152900 | 1006766160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 239 | 20230724 | 152800 | 1006766160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 240 | 20230724 | 152700 | 1006766160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 241 | 20230724 | 152600 | 1006766160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 242 | 20230724 | 152500 | 1006766160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 243 | 20230724 | 152400 | 1006766160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 244 | 20230724 | 152300 | 1006766160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 245 | 20230724 | 152200 | 1006766160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 246 | 20230724 | 152100 | 1006766160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 247 | 20230724 | 152000 | 1006766160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 248 | 20230724 | 151900 | 1006766160 | 2830 | 2830 | 2830 | 2800 | 668 |
| 249 | 20230724 | 151800 | 1004878330 | 2830 | 2840 | 2840 | 2780 | 8590 |
| 250 | 20230724 | 151700 | 980760380 | 2840 | 2840 | 2840 | 2825 | 1083 |
| 251 | 20230724 | 151600 | 977684935 | 2840 | 2815 | 2840 | 2815 | 13349 |
| 252 | 20230724 | 151500 | 940040245 | 2815 | 2810 | 2815 | 2810 | 443 |
| 253 | 20230724 | 151400 | 938793485 | 2815 | 2815 | 2815 | 2810 | 526 |
| 254 | 20230724 | 151300 | 937313545 | 2810 | 2810 | 2810 | 2810 | 1039 |
| 255 | 20230724 | 151200 | 934393955 | 2810 | 2810 | 2810 | 2810 | 104 |
| 256 | 20230724 | 151100 | 934101715 | 2810 | 2810 | 2810 | 2810 | 1108 |
| 257 | 20230724 | 151000 | 930988235 | 2805 | 2800 | 2810 | 2800 | 955 |
| 258 | 20230724 | 150900 | 928311415 | 2805 | 2805 | 2805 | 2805 | 703 |
| 259 | 20230724 | 150800 | 926339500 | 2805 | 2805 | 2810 | 2805 | 780 |
| 260 | 20230724 | 150700 | 924151595 | 2800 | 2805 | 2805 | 2800 | 721 |
| 261 | 20230724 | 150600 | 922132785 | 2805 | 2805 | 2805 | 2805 | 49 |
| 262 | 20230724 | 150500 | 921995340 | 2805 | 2810 | 2810 | 2805 | 977 |
| 263 | 20230724 | 150400 | 919253200 | 2810 | 2810 | 2810 | 2810 | 96 |
| 264 | 20230724 | 150300 | 918983440 | 2810 | 2810 | 2810 | 2810 | 250 |
| 265 | 20230724 | 150200 | 918280940 | 2815 | 2815 | 2815 | 2810 | 1558 |
| 266 | 20230724 | 150100 | 913900595 | 2815 | 2815 | 2815 | 2810 | 1100 |
| 267 | 20230724 | 150000 | 910809095 | 2815 | 2815 | 2815 | 2815 | 15 |
| 268 | 20230724 | 145900 | 910766870 | 2815 | 2815 | 2815 | 2810 | 2025 |
| 269 | 20230724 | 145800 | 905066570 | 2810 | 2810 | 2810 | 2810 | 688 |
| 270 | 20230724 | 145700 | 903133290 | 2815 | 2815 | 2815 | 2815 | 64 |
| 271 | 20230724 | 145600 | 902953130 | 2815 | 2815 | 2815 | 2815 | 6 |
| 272 | 20230724 | 145500 | 902936240 | 2815 | 2815 | 2815 | 2815 | 4 |
| 273 | 20230724 | 145400 | 902924980 | 2815 | 2815 | 2815 | 2815 | 1150 |
| 274 | 20230724 | 145300 | 899687730 | 2815 | 2815 | 2815 | 2815 | 27 |
| 275 | 20230724 | 145200 | 899611725 | 2815 | 2810 | 2815 | 2810 | 2670 |
| 276 | 20230724 | 145100 | 892096195 | 2810 | 2810 | 2810 | 2810 | 13 |
| 277 | 20230724 | 145000 | 892059665 | 2810 | 2815 | 2815 | 2810 | 55 |
| 278 | 20230724 | 144900 | 891905110 | 2815 | 2805 | 2815 | 2805 | 173 |
| 279 | 20230724 | 144800 | 891419670 | 2810 | 2805 | 2810 | 2805 | 501 |
| 280 | 20230724 | 144700 | 890014360 | 2805 | 2810 | 2815 | 2805 | 2170 |
| 281 | 20230724 | 144600 | 883915540 | 2805 | 2805 | 2805 | 2805 | 204 |
| 282 | 20230724 | 144500 | 883343320 | 2805 | 2805 | 2805 | 2805 | 1300 |
| 283 | 20230724 | 144400 | 879696820 | 2805 | 2800 | 2810 | 2800 | 33 |
| 284 | 20230724 | 144300 | 879604230 | 2800 | 2810 | 2810 | 2800 | 1039 |
| 285 | 20230724 | 144200 | 876686400 | 2810 | 2810 | 2810 | 2785 | 7794 |
| 286 | 20230724 | 144100 | 854915545 | 2810 | 2815 | 2815 | 2810 | 742 |
| 287 | 20230724 | 144000 | 852830515 | 2815 | 2805 | 2815 | 2805 | 2130 |
| 288 | 20230724 | 143900 | 846846055 | 2805 | 2810 | 2810 | 2805 | 429 |
| 289 | 20230724 | 143800 | 845642160 | 2810 | 2810 | 2810 | 2810 | 48 |
| 290 | 20230724 | 143700 | 845507280 | 2810 | 2815 | 2815 | 2805 | 2473 |
| 291 | 20230724 | 143600 | 838563135 | 2810 | 2815 | 2815 | 2810 | 422 |
| 292 | 20230724 | 143500 | 837375270 | 2815 | 2815 | 2815 | 2810 | 111 |
| 293 | 20230724 | 143400 | 837062820 | 2815 | 2800 | 2815 | 2800 | 12208 |
| 294 | 20230724 | 143300 | 802858645 | 2800 | 2800 | 2800 | 2795 | 57 |
| 295 | 20230724 | 143200 | 802699195 | 2800 | 2800 | 2800 | 2795 | 2084 |
| 296 | 20230724 | 143100 | 796864245 | 2800 | 2800 | 2800 | 2795 | 4522 |
| 297 | 20230724 | 143000 | 784207645 | 2800 | 2785 | 2800 | 2785 | 4820 |
| 298 | 20230724 | 142900 | 770752260 | 2785 | 2785 | 2785 | 2785 | 5 |
| 299 | 20230724 | 142800 | 770738335 | 2785 | 2780 | 2785 | 2780 | 201 |
| 300 | 20230724 | 142700 | 770179540 | 2780 | 2780 | 2780 | 2780 | 2 |
| 301 | 20230724 | 142600 | 770173980 | 2770 | 2770 | 2770 | 2770 | 7238 |
| 302 | 20230724 | 142500 | 750124720 | 2770 | 2770 | 2770 | 2770 | 712 |
| 303 | 20230724 | 142400 | 748152480 | 2770 | 2770 | 2770 | 2770 | 344 |
| 304 | 20230724 | 142300 | 747199600 | 2770 | 2770 | 2770 | 2770 | 0 |
| 305 | 20230724 | 142200 | 747199600 | 2770 | 2770 | 2770 | 2770 | 0 |
| 306 | 20230724 | 142100 | 747199600 | 2770 | 2770 | 2770 | 2770 | 0 |
| 307 | 20230724 | 142000 | 747199600 | 2770 | 2780 | 2780 | 2770 | 3835 |
| 308 | 20230724 | 141900 | 736573485 | 2785 | 2785 | 2785 | 2785 | 0 |
| 309 | 20230724 | 141800 | 736573485 | 2785 | 2785 | 2785 | 2785 | 38 |
| 310 | 20230724 | 141700 | 736467655 | 2785 | 2785 | 2785 | 2785 | 1 |
| 311 | 20230724 | 141600 | 736464870 | 2785 | 2785 | 2785 | 2785 | 0 |
| 312 | 20230724 | 141500 | 736464870 | 2785 | 2775 | 2785 | 2770 | 1523 |
| 313 | 20230724 | 141400 | 732242775 | 2785 | 2785 | 2785 | 2785 | 674 |
| 314 | 20230724 | 141300 | 730365685 | 2785 | 2785 | 2785 | 2785 | 0 |
| 315 | 20230724 | 141200 | 730365685 | 2785 | 2785 | 2785 | 2785 | 56 |
| 316 | 20230724 | 141100 | 730209725 | 2785 | 2780 | 2785 | 2780 | 1505 |
| 317 | 20230724 | 141000 | 726021810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 318 | 20230724 | 140900 | 726021810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 319 | 20230724 | 140800 | 726021810 | 2785 | 2785 | 2785 | 2785 | 1 |
| 320 | 20230724 | 140700 | 726019025 | 2785 | 2785 | 2785 | 2785 | 0 |
| 321 | 20230724 | 140600 | 726019025 | 2785 | 2785 | 2785 | 2785 | 0 |
| 322 | 20230724 | 140500 | 726019025 | 2785 | 2785 | 2785 | 2785 | 0 |
| 323 | 20230724 | 140400 | 726019025 | 2785 | 2785 | 2785 | 2785 | 1 |
| 324 | 20230724 | 140300 | 726016240 | 2785 | 2785 | 2785 | 2785 | 0 |
| 325 | 20230724 | 140200 | 726016240 | 2785 | 2785 | 2785 | 2785 | 21 |
| 326 | 20230724 | 140100 | 725957755 | 2770 | 2780 | 2780 | 2770 | 2000 |
| 327 | 20230724 | 140000 | 720406695 | 2780 | 2780 | 2780 | 2780 | 0 |
| 328 | 20230724 | 135900 | 720406695 | 2780 | 2780 | 2780 | 2780 | 358 |
| 329 | 20230724 | 135800 | 719411455 | 2785 | 2785 | 2785 | 2785 | 768 |
| 330 | 20230724 | 135700 | 717272575 | 2780 | 2770 | 2780 | 2770 | 217 |
| 331 | 20230724 | 135600 | 716669335 | 2780 | 2780 | 2780 | 2780 | 0 |
| 332 | 20230724 | 135500 | 716669335 | 2780 | 2780 | 2780 | 2780 | 9 |
| 333 | 20230724 | 135400 | 716644315 | 2780 | 2780 | 2780 | 2780 | 1 |
| 334 | 20230724 | 135300 | 716641535 | 2770 | 2780 | 2780 | 2770 | 160 |
| 335 | 20230724 | 135200 | 716198235 | 2770 | 2770 | 2770 | 2770 | 0 |
| 336 | 20230724 | 135100 | 716198235 | 2770 | 2770 | 2770 | 2770 | 0 |
| 337 | 20230724 | 135000 | 716198235 | 2770 | 2770 | 2770 | 2770 | 42 |
| 338 | 20230724 | 134900 | 716081895 | 2770 | 2770 | 2770 | 2770 | 21 |
| 339 | 20230724 | 134800 | 716023725 | 2770 | 2770 | 2770 | 2770 | 0 |
| 340 | 20230724 | 134700 | 716023725 | 2770 | 2770 | 2770 | 2770 | 106 |
| 341 | 20230724 | 134600 | 715730105 | 2785 | 2785 | 2785 | 2785 | 1 |
| 342 | 20230724 | 134500 | 715727320 | 2785 | 2785 | 2785 | 2785 | 300 |
| 343 | 20230724 | 134400 | 714891820 | 2785 | 2785 | 2785 | 2785 | 1 |
| 344 | 20230724 | 134300 | 714889035 | 2785 | 2785 | 2785 | 2785 | 0 |
| 345 | 20230724 | 134200 | 714889035 | 2785 | 2785 | 2785 | 2785 | 0 |
| 346 | 20230724 | 134100 | 714889035 | 2785 | 2770 | 2785 | 2770 | 8 |
| 347 | 20230724 | 134000 | 714866845 | 2785 | 2790 | 2790 | 2775 | 1187 |
| 348 | 20230724 | 133900 | 711572860 | 2790 | 2790 | 2790 | 2790 | 1 |
| 349 | 20230724 | 133800 | 711570070 | 2790 | 2790 | 2790 | 2790 | 0 |
| 350 | 20230724 | 133700 | 711570070 | 2790 | 2780 | 2790 | 2775 | 1001 |
| 351 | 20230724 | 133600 | 708789070 | 2790 | 2790 | 2790 | 2790 | 0 |
| 352 | 20230724 | 133500 | 708789070 | 2790 | 2790 | 2790 | 2790 | 1 |
| 353 | 20230724 | 133400 | 708786280 | 2790 | 2785 | 2790 | 2785 | 395 |
| 354 | 20230724 | 133300 | 707686190 | 2790 | 2790 | 2790 | 2790 | 4910 |
| 355 | 20230724 | 133200 | 693987290 | 2785 | 2790 | 2790 | 2785 | 11 |
| 356 | 20230724 | 133100 | 693956605 | 2790 | 2790 | 2790 | 2785 | 110 |
| 357 | 20230724 | 133000 | 693650205 | 2785 | 2785 | 2785 | 2785 | 200 |
| 358 | 20230724 | 132900 | 693093205 | 2790 | 2790 | 2790 | 2790 | 0 |
| 359 | 20230724 | 132800 | 693093205 | 2790 | 2790 | 2790 | 2790 | 0 |
| 360 | 20230724 | 132700 | 693093205 | 2790 | 2790 | 2790 | 2790 | 0 |
| 361 | 20230724 | 132600 | 693093205 | 2790 | 2790 | 2790 | 2790 | 0 |
| 362 | 20230724 | 132500 | 693093205 | 2790 | 2790 | 2790 | 2790 | 0 |
| 363 | 20230724 | 132400 | 693093205 | 2790 | 2790 | 2790 | 2785 | 3 |
| 364 | 20230724 | 132300 | 693084840 | 2790 | 2790 | 2790 | 2790 | 0 |
| 365 | 20230724 | 132200 | 693084840 | 2790 | 2790 | 2790 | 2790 | 0 |
| 366 | 20230724 | 132100 | 693084840 | 2790 | 2785 | 2790 | 2785 | 2145 |
| 367 | 20230724 | 132000 | 687104160 | 2790 | 2790 | 2790 | 2790 | 774 |
| 368 | 20230724 | 131900 | 684944700 | 2790 | 2790 | 2790 | 2790 | 0 |
| 369 | 20230724 | 131800 | 684944700 | 2790 | 2790 | 2790 | 2790 | 0 |
| 370 | 20230724 | 131700 | 684944700 | 2790 | 2790 | 2790 | 2790 | 12 |
| 371 | 20230724 | 131600 | 684911220 | 2790 | 2790 | 2790 | 2790 | 4 |
| 372 | 20230724 | 131500 | 684900060 | 2785 | 2790 | 2790 | 2785 | 5 |
| 373 | 20230724 | 131400 | 684886115 | 2785 | 2785 | 2790 | 2785 | 1000 |
| 374 | 20230724 | 131300 | 682100910 | 2785 | 2785 | 2785 | 2785 | 870 |
| 375 | 20230724 | 131200 | 679677960 | 2780 | 2780 | 2785 | 2780 | 1287 |
| 376 | 20230724 | 131100 | 676100095 | 2780 | 2780 | 2780 | 2780 | 0 |
| 377 | 20230724 | 131000 | 676100095 | 2780 | 2780 | 2780 | 2780 | 59 |
| 378 | 20230724 | 130900 | 675936075 | 2775 | 2775 | 2775 | 2775 | 1060 |
| 379 | 20230724 | 130800 | 672994575 | 2775 | 2775 | 2775 | 2775 | 40 |
| 380 | 20230724 | 130700 | 672883575 | 2780 | 2780 | 2780 | 2780 | 0 |
| 381 | 20230724 | 130600 | 672883575 | 2780 | 2780 | 2780 | 2780 | 710 |
| 382 | 20230724 | 130500 | 670909775 | 2785 | 2790 | 2790 | 2785 | 1983 |
| 383 | 20230724 | 130400 | 665387115 | 2790 | 2790 | 2790 | 2790 | 3 |
| 384 | 20230724 | 130300 | 665378745 | 2785 | 2795 | 2795 | 2785 | 270 |
| 385 | 20230724 | 130200 | 664626625 | 2785 | 2785 | 2785 | 2785 | 398 |
| 386 | 20230724 | 130100 | 663518195 | 2785 | 2785 | 2785 | 2785 | 202 |
| 387 | 20230724 | 130000 | 662955625 | 2785 | 2785 | 2785 | 2785 | 870 |
| 388 | 20230724 | 125900 | 660532675 | 2795 | 2795 | 2795 | 2795 | 41 |
| 389 | 20230724 | 125800 | 660418080 | 2795 | 2795 | 2795 | 2795 | 201 |
| 390 | 20230724 | 125700 | 659856285 | 2785 | 2795 | 2795 | 2785 | 845 |
| 391 | 20230724 | 125600 | 657502950 | 2790 | 2790 | 2790 | 2790 | 30 |
| 392 | 20230724 | 125500 | 657419250 | 2785 | 2785 | 2785 | 2785 | 1 |
| 393 | 20230724 | 125400 | 657416465 | 2795 | 2785 | 2795 | 2785 | 481 |
| 394 | 20230724 | 125300 | 656076040 | 2785 | 2785 | 2785 | 2785 | 0 |
| 395 | 20230724 | 125200 | 656076040 | 2785 | 2785 | 2785 | 2785 | 336 |
| 396 | 20230724 | 125100 | 655140280 | 2770 | 2770 | 2770 | 2770 | 30 |
| 397 | 20230724 | 125000 | 655057180 | 2785 | 2775 | 2785 | 2775 | 21 |
| 398 | 20230724 | 124900 | 654998895 | 2785 | 2785 | 2785 | 2785 | 0 |
| 399 | 20230724 | 124800 | 654998895 | 2785 | 2785 | 2785 | 2785 | 0 |
| 400 | 20230724 | 124700 | 654998895 | 2785 | 2785 | 2785 | 2785 | 0 |
| 401 | 20230724 | 124600 | 654998895 | 2785 | 2785 | 2785 | 2785 | 0 |
| 402 | 20230724 | 124500 | 654998895 | 2785 | 2785 | 2785 | 2785 | 0 |
| 403 | 20230724 | 124400 | 654998895 | 2785 | 2785 | 2785 | 2785 | 1 |
| 404 | 20230724 | 124300 | 654996110 | 2785 | 2775 | 2785 | 2775 | 1295 |
| 405 | 20230724 | 124200 | 651400245 | 2780 | 2775 | 2780 | 2775 | 156 |
| 406 | 20230724 | 124100 | 650967340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 407 | 20230724 | 124000 | 650967340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 408 | 20230724 | 123900 | 650967340 | 2780 | 2775 | 2780 | 2760 | 3219 |
| 409 | 20230724 | 123800 | 642061560 | 2780 | 2780 | 2780 | 2780 | 0 |
| 410 | 20230724 | 123700 | 642061560 | 2780 | 2780 | 2780 | 2780 | 350 |
| 411 | 20230724 | 123600 | 641088560 | 2780 | 2780 | 2780 | 2780 | 1 |
| 412 | 20230724 | 123500 | 641085780 | 2780 | 2780 | 2780 | 2780 | 92 |
| 413 | 20230724 | 123400 | 640830020 | 2780 | 2780 | 2780 | 2780 | 312 |
| 414 | 20230724 | 123300 | 639962660 | 2785 | 2785 | 2785 | 2785 | 0 |
| 415 | 20230724 | 123200 | 639962660 | 2785 | 2785 | 2785 | 2785 | 31 |
| 416 | 20230724 | 123100 | 639876325 | 2785 | 2785 | 2785 | 2785 | 139 |
| 417 | 20230724 | 123000 | 639489210 | 2785 | 2785 | 2785 | 2785 | 30 |
| 418 | 20230724 | 122900 | 639405660 | 2780 | 2780 | 2780 | 2780 | 95 |
| 419 | 20230724 | 122800 | 639141560 | 2785 | 2780 | 2785 | 2780 | 270 |
| 420 | 20230724 | 122700 | 638390510 | 2780 | 2780 | 2780 | 2780 | 300 |
| 421 | 20230724 | 122600 | 637556510 | 2775 | 2775 | 2775 | 2775 | 19 |
| 422 | 20230724 | 122500 | 637503785 | 2785 | 2775 | 2785 | 2765 | 1240 |
| 423 | 20230724 | 122400 | 634066005 | 2775 | 2785 | 2785 | 2775 | 3375 |
| 424 | 20230724 | 122300 | 624679645 | 2790 | 2790 | 2790 | 2790 | 629 |
| 425 | 20230724 | 122200 | 622924735 | 2800 | 2800 | 2800 | 2800 | 1064 |
| 426 | 20230724 | 122100 | 619945535 | 2800 | 2800 | 2800 | 2800 | 0 |
| 427 | 20230724 | 122000 | 619945535 | 2800 | 2800 | 2800 | 2795 | 13 |
| 428 | 20230724 | 121900 | 619909140 | 2800 | 2800 | 2800 | 2800 | 0 |
| 429 | 20230724 | 121800 | 619909140 | 2800 | 2800 | 2800 | 2800 | 0 |
| 430 | 20230724 | 121700 | 619909140 | 2800 | 2800 | 2800 | 2800 | 101 |
| 431 | 20230724 | 121600 | 619626340 | 2800 | 2790 | 2800 | 2785 | 319 |
| 432 | 20230724 | 121500 | 618737750 | 2790 | 2790 | 2790 | 2790 | 698 |
| 433 | 20230724 | 121400 | 616790330 | 2800 | 2795 | 2800 | 2795 | 30 |
| 434 | 20230724 | 121300 | 616706470 | 2800 | 2795 | 2800 | 2795 | 511 |
| 435 | 20230724 | 121200 | 615278220 | 2800 | 2800 | 2800 | 2800 | 1 |
| 436 | 20230724 | 121100 | 615275420 | 2800 | 2800 | 2800 | 2800 | 40 |
| 437 | 20230724 | 121000 | 615163420 | 2795 | 2795 | 2795 | 2795 | 1074 |
| 438 | 20230724 | 120900 | 612161590 | 2790 | 2790 | 2790 | 2790 | 0 |
| 439 | 20230724 | 120800 | 612161590 | 2790 | 2785 | 2790 | 2785 | 1636 |
| 440 | 20230724 | 120700 | 607598850 | 2790 | 2790 | 2790 | 2790 | 114 |
| 441 | 20230724 | 120600 | 607280790 | 2790 | 2790 | 2790 | 2790 | 218 |
| 442 | 20230724 | 120500 | 606672570 | 2790 | 2795 | 2795 | 2790 | 200 |
| 443 | 20230724 | 120400 | 606113820 | 2795 | 2795 | 2795 | 2795 | 348 |
| 444 | 20230724 | 120300 | 605141160 | 2795 | 2795 | 2795 | 2795 | 358 |
| 445 | 20230724 | 120200 | 604140550 | 2790 | 2790 | 2795 | 2790 | 1589 |
| 446 | 20230724 | 120100 | 599699490 | 2780 | 2780 | 2780 | 2780 | 140 |
| 447 | 20230724 | 120000 | 599310290 | 2780 | 2790 | 2790 | 2780 | 877 |
| 448 | 20230724 | 115900 | 596863550 | 2790 | 2790 | 2790 | 2790 | 216 |
| 449 | 20230724 | 115800 | 596260910 | 2790 | 2795 | 2795 | 2775 | 1250 |
| 450 | 20230724 | 115700 | 592783075 | 2780 | 2780 | 2780 | 2780 | 379 |
| 451 | 20230724 | 115600 | 591729455 | 2785 | 2785 | 2785 | 2785 | 783 |
| 452 | 20230724 | 115500 | 589548800 | 2800 | 2790 | 2800 | 2790 | 557 |
| 453 | 20230724 | 115400 | 587994760 | 2790 | 2800 | 2805 | 2790 | 1203 |
| 454 | 20230724 | 115300 | 584630895 | 2805 | 2795 | 2805 | 2795 | 6430 |
| 455 | 20230724 | 115200 | 566631260 | 2795 | 2795 | 2795 | 2795 | 1853 |
| 456 | 20230724 | 115100 | 561452125 | 2795 | 2795 | 2795 | 2795 | 8 |
| 457 | 20230724 | 115000 | 561429765 | 2795 | 2785 | 2795 | 2780 | 2149 |
| 458 | 20230724 | 114900 | 555448025 | 2795 | 2795 | 2795 | 2790 | 1930 |
| 459 | 20230724 | 114800 | 550061175 | 2790 | 2800 | 2800 | 2790 | 10375 |
| 460 | 20230724 | 114700 | 521027950 | 2795 | 2790 | 2795 | 2790 | 6413 |
| 461 | 20230724 | 114600 | 503122755 | 2790 | 2780 | 2790 | 2780 | 1885 |
| 462 | 20230724 | 114500 | 497870700 | 2780 | 2770 | 2780 | 2770 | 17048 |
| 463 | 20230724 | 114400 | 450586820 | 2765 | 2770 | 2770 | 2765 | 754 |
| 464 | 20230724 | 114300 | 448501990 | 2770 | 2770 | 2770 | 2770 | 50 |
| 465 | 20230724 | 114200 | 448363490 | 2765 | 2765 | 2770 | 2765 | 1167 |
| 466 | 20230724 | 114100 | 445136235 | 2765 | 2765 | 2765 | 2765 | 156 |
| 467 | 20230724 | 114000 | 444704895 | 2765 | 2765 | 2765 | 2765 | 2862 |
| 468 | 20230724 | 113900 | 436791465 | 2765 | 2765 | 2765 | 2765 | 517 |
| 469 | 20230724 | 113800 | 435361960 | 2760 | 2755 | 2760 | 2755 | 1842 |
| 470 | 20230724 | 113700 | 430281480 | 2755 | 2750 | 2755 | 2745 | 660 |
| 471 | 20230724 | 113600 | 428466355 | 2750 | 2750 | 2750 | 2750 | 1288 |
| 472 | 20230724 | 113500 | 424924355 | 2745 | 2750 | 2750 | 2745 | 848 |
| 473 | 20230724 | 113400 | 422596060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 474 | 20230724 | 113300 | 422596060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 475 | 20230724 | 113200 | 422596060 | 2755 | 2760 | 2760 | 2755 | 195 |
| 476 | 20230724 | 113100 | 422058730 | 2760 | 2765 | 2765 | 2760 | 413 |
| 477 | 20230724 | 113000 | 420918820 | 2765 | 2755 | 2765 | 2755 | 540 |
| 478 | 20230724 | 112900 | 419429930 | 2755 | 2755 | 2755 | 2750 | 346 |
| 479 | 20230724 | 112800 | 418477100 | 2755 | 2760 | 2760 | 2755 | 106 |
| 480 | 20230724 | 112700 | 418184690 | 2750 | 2750 | 2750 | 2750 | 500 |
| 481 | 20230724 | 112600 | 416809690 | 2750 | 2750 | 2750 | 2750 | 300 |
| 482 | 20230724 | 112500 | 415984690 | 2745 | 2760 | 2760 | 2745 | 1753 |
| 483 | 20230724 | 112400 | 411168840 | 2760 | 2760 | 2760 | 2760 | 907 |
| 484 | 20230724 | 112300 | 408665520 | 2760 | 2760 | 2760 | 2760 | 9 |
| 485 | 20230724 | 112200 | 408640680 | 2760 | 2760 | 2760 | 2760 | 39 |
| 486 | 20230724 | 112100 | 408533040 | 2750 | 2750 | 2750 | 2750 | 880 |
| 487 | 20230724 | 112000 | 406113040 | 2760 | 2760 | 2760 | 2760 | 4 |
| 488 | 20230724 | 111900 | 406102000 | 2750 | 2760 | 2760 | 2750 | 3682 |
| 489 | 20230724 | 111800 | 395968715 | 2760 | 2775 | 2775 | 2760 | 810 |
| 490 | 20230724 | 111700 | 393731740 | 2775 | 2780 | 2780 | 2770 | 42 |
| 491 | 20230724 | 111600 | 393615080 | 2755 | 2775 | 2780 | 2755 | 2466 |
| 492 | 20230724 | 111500 | 386797630 | 2775 | 2760 | 2775 | 2760 | 1652 |
| 493 | 20230724 | 111400 | 382229090 | 2755 | 2770 | 2770 | 2755 | 650 |
| 494 | 20230724 | 111300 | 380436850 | 2760 | 2775 | 2780 | 2760 | 3185 |
| 495 | 20230724 | 111200 | 371618390 | 2775 | 2760 | 2775 | 2760 | 4442 |
| 496 | 20230724 | 111100 | 359343805 | 2755 | 2755 | 2755 | 2755 | 1 |
| 497 | 20230724 | 111000 | 359341050 | 2755 | 2755 | 2755 | 2755 | 11 |
| 498 | 20230724 | 110900 | 359310745 | 2750 | 2745 | 2750 | 2745 | 1075 |
| 499 | 20230724 | 110800 | 356357090 | 2745 | 2745 | 2745 | 2745 | 1044 |
| 500 | 20230724 | 110700 | 353491310 | 2745 | 2745 | 2745 | 2740 | 2701 |
| 501 | 20230724 | 110600 | 346086605 | 2745 | 2745 | 2745 | 2745 | 4 |
| 502 | 20230724 | 110500 | 346075625 | 2745 | 2745 | 2745 | 2745 | 2 |
| 503 | 20230724 | 110400 | 346070135 | 2740 | 2745 | 2745 | 2740 | 67 |
| 504 | 20230724 | 110300 | 345886550 | 2745 | 2745 | 2745 | 2745 | 5 |
| 505 | 20230724 | 110200 | 345872825 | 2745 | 2745 | 2745 | 2745 | 21 |
| 506 | 20230724 | 110100 | 345815180 | 2745 | 2745 | 2745 | 2740 | 1096 |
| 507 | 20230724 | 110000 | 342812115 | 2745 | 2745 | 2745 | 2745 | 1 |
| 508 | 20230724 | 105900 | 342809370 | 2740 | 2745 | 2745 | 2740 | 64 |
| 509 | 20230724 | 105800 | 342633760 | 2745 | 2740 | 2745 | 2740 | 196 |
| 510 | 20230724 | 105700 | 342095855 | 2745 | 2745 | 2745 | 2735 | 737 |
| 511 | 20230724 | 105600 | 340076440 | 2745 | 2745 | 2745 | 2740 | 331 |
| 512 | 20230724 | 105500 | 339167915 | 2745 | 2740 | 2745 | 2735 | 245 |
| 513 | 20230724 | 105400 | 338497205 | 2745 | 2745 | 2745 | 2745 | 3 |
| 514 | 20230724 | 105300 | 338488970 | 2745 | 2740 | 2745 | 2740 | 13 |
| 515 | 20230724 | 105200 | 338453340 | 2740 | 2740 | 2740 | 2740 | 1300 |
| 516 | 20230724 | 105100 | 334891340 | 2740 | 2740 | 2740 | 2740 | 1 |
| 517 | 20230724 | 105000 | 334888600 | 2740 | 2745 | 2745 | 2740 | 2571 |
| 518 | 20230724 | 104900 | 327839060 | 2745 | 2745 | 2745 | 2745 | 12 |
| 519 | 20230724 | 104800 | 327806120 | 2745 | 2745 | 2745 | 2745 | 1 |
| 520 | 20230724 | 104700 | 327803375 | 2740 | 2740 | 2740 | 2740 | 50 |
| 521 | 20230724 | 104600 | 327666375 | 2745 | 2745 | 2745 | 2745 | 2 |
| 522 | 20230724 | 104500 | 327660885 | 2745 | 2745 | 2745 | 2745 | 10 |
| 523 | 20230724 | 104400 | 327633435 | 2745 | 2745 | 2745 | 2745 | 10 |
| 524 | 20230724 | 104300 | 327605985 | 2750 | 2750 | 2750 | 2750 | 8 |
| 525 | 20230724 | 104200 | 327583985 | 2750 | 2750 | 2750 | 2750 | 1 |
| 526 | 20230724 | 104100 | 327581235 | 2750 | 2750 | 2750 | 2750 | 1 |
| 527 | 20230724 | 104000 | 327578485 | 2750 | 2750 | 2750 | 2750 | 7 |
| 528 | 20230724 | 103900 | 327559235 | 2750 | 2750 | 2750 | 2750 | 52 |
| 529 | 20230724 | 103800 | 327416235 | 2750 | 2750 | 2750 | 2740 | 120 |
| 530 | 20230724 | 103700 | 327086435 | 2750 | 2750 | 2750 | 2750 | 6 |
| 531 | 20230724 | 103600 | 327069935 | 2750 | 2750 | 2750 | 2750 | 0 |
| 532 | 20230724 | 103500 | 327069935 | 2750 | 2740 | 2750 | 2740 | 355 |
| 533 | 20230724 | 103400 | 326097195 | 2750 | 2745 | 2750 | 2745 | 50 |
| 534 | 20230724 | 103300 | 325959925 | 2750 | 2750 | 2750 | 2750 | 1909 |
| 535 | 20230724 | 103200 | 320710175 | 2750 | 2750 | 2750 | 2750 | 539 |
| 536 | 20230724 | 103100 | 319227925 | 2750 | 2750 | 2760 | 2750 | 2635 |
| 537 | 20230724 | 103000 | 311980525 | 2750 | 2740 | 2750 | 2740 | 5651 |
| 538 | 20230724 | 102900 | 296443625 | 2740 | 2740 | 2740 | 2740 | 24 |
| 539 | 20230724 | 102800 | 296377865 | 2740 | 2745 | 2745 | 2740 | 199 |
| 540 | 20230724 | 102700 | 295832585 | 2745 | 2745 | 2745 | 2745 | 305 |
| 541 | 20230724 | 102600 | 294995360 | 2745 | 2730 | 2745 | 2730 | 1103 |
| 542 | 20230724 | 102500 | 291982155 | 2730 | 2720 | 2730 | 2720 | 2402 |
| 543 | 20230724 | 102400 | 285448475 | 2720 | 2710 | 2720 | 2710 | 20 |
| 544 | 20230724 | 102300 | 285394255 | 2710 | 2710 | 2710 | 2710 | 26 |
| 545 | 20230724 | 102200 | 285323795 | 2710 | 2715 | 2715 | 2710 | 36 |
| 546 | 20230724 | 102100 | 285226145 | 2710 | 2715 | 2715 | 2710 | 880 |
| 547 | 20230724 | 102000 | 282841075 | 2715 | 2720 | 2720 | 2715 | 1336 |
| 548 | 20230724 | 101900 | 279212915 | 2715 | 2715 | 2715 | 2715 | 0 |
| 549 | 20230724 | 101800 | 279212915 | 2715 | 2725 | 2725 | 2715 | 384 |
| 550 | 20230724 | 101700 | 278166785 | 2725 | 2705 | 2725 | 2705 | 158 |
| 551 | 20230724 | 101600 | 277736595 | 2705 | 2715 | 2715 | 2690 | 1203 |
| 552 | 20230724 | 101500 | 274478725 | 2715 | 2710 | 2715 | 2710 | 327 |
| 553 | 20230724 | 101400 | 273591120 | 2710 | 2715 | 2715 | 2685 | 983 |
| 554 | 20230724 | 101300 | 270932155 | 2695 | 2720 | 2720 | 2635 | 6362 |
| 555 | 20230724 | 101200 | 253966020 | 2715 | 2730 | 2730 | 2715 | 3427 |
| 556 | 20230724 | 101100 | 244654325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 557 | 20230724 | 101000 | 244654325 | 2730 | 2740 | 2740 | 2730 | 589 |
| 558 | 20230724 | 100900 | 243046335 | 2740 | 2740 | 2740 | 2740 | 1001 |
| 559 | 20230724 | 100800 | 240303595 | 2740 | 2740 | 2740 | 2740 | 1 |
| 560 | 20230724 | 100700 | 240300855 | 2730 | 2740 | 2740 | 2730 | 1039 |
| 561 | 20230724 | 100600 | 237458625 | 2740 | 2740 | 2755 | 2740 | 199 |
| 562 | 20230724 | 100500 | 236913350 | 2755 | 2755 | 2755 | 2755 | 0 |
| 563 | 20230724 | 100400 | 236913350 | 2755 | 2755 | 2755 | 2755 | 1 |
| 564 | 20230724 | 100300 | 236910595 | 2755 | 2755 | 2755 | 2755 | 0 |
| 565 | 20230724 | 100200 | 236910595 | 2755 | 2745 | 2755 | 2740 | 589 |
| 566 | 20230724 | 100100 | 235296445 | 2760 | 2755 | 2760 | 2745 | 1163 |
| 567 | 20230724 | 100000 | 232099075 | 2760 | 2760 | 2760 | 2760 | 0 |
| 568 | 20230724 | 095900 | 232099075 | 2760 | 2760 | 2760 | 2760 | 1 |
| 569 | 20230724 | 095800 | 232096315 | 2755 | 2760 | 2760 | 2755 | 53 |
| 570 | 20230724 | 095700 | 231950110 | 2760 | 2765 | 2765 | 2760 | 203 |
| 571 | 20230724 | 095600 | 231388820 | 2765 | 2775 | 2775 | 2765 | 336 |
| 572 | 20230724 | 095500 | 230459770 | 2775 | 2775 | 2775 | 2765 | 102 |
| 573 | 20230724 | 095400 | 230177720 | 2775 | 2775 | 2775 | 2775 | 1 |
| 574 | 20230724 | 095300 | 230174945 | 2770 | 2775 | 2780 | 2770 | 749 |
| 575 | 20230724 | 095200 | 228100185 | 2780 | 2780 | 2780 | 2780 | 1 |
| 576 | 20230724 | 095100 | 228097405 | 2765 | 2775 | 2775 | 2765 | 1089 |
| 577 | 20230724 | 095000 | 225086115 | 2785 | 2785 | 2785 | 2785 | 109 |
| 578 | 20230724 | 094900 | 224782550 | 2785 | 2780 | 2785 | 2780 | 1102 |
| 579 | 20230724 | 094800 | 221717730 | 2780 | 2785 | 2785 | 2765 | 671 |
| 580 | 20230724 | 094700 | 219857500 | 2780 | 2780 | 2780 | 2780 | 19 |
| 581 | 20230724 | 094600 | 219804680 | 2775 | 2775 | 2780 | 2770 | 3446 |
| 582 | 20230724 | 094500 | 210246840 | 2775 | 2775 | 2775 | 2775 | 3234 |
| 583 | 20230724 | 094400 | 201272490 | 2775 | 2770 | 2775 | 2770 | 3926 |
| 584 | 20230724 | 094300 | 190379340 | 2765 | 2760 | 2775 | 2760 | 875 |
| 585 | 20230724 | 094200 | 187958860 | 2760 | 2745 | 2760 | 2745 | 1452 |
| 586 | 20230724 | 094100 | 183962925 | 2750 | 2740 | 2750 | 2740 | 782 |
| 587 | 20230724 | 094000 | 181816295 | 2745 | 2750 | 2750 | 2745 | 21 |
| 588 | 20230724 | 093900 | 181758600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 589 | 20230724 | 093800 | 181758600 | 2750 | 2750 | 2755 | 2750 | 200 |
| 590 | 20230724 | 093700 | 181207755 | 2755 | 2745 | 2755 | 2745 | 1199 |
| 591 | 20230724 | 093600 | 177913145 | 2755 | 2755 | 2755 | 2735 | 2246 |
| 592 | 20230724 | 093500 | 171763350 | 2740 | 2740 | 2740 | 2740 | 1 |
| 593 | 20230724 | 093400 | 171760610 | 2745 | 2755 | 2760 | 2745 | 1484 |
| 594 | 20230724 | 093300 | 167685640 | 2760 | 2760 | 2760 | 2760 | 1 |
| 595 | 20230724 | 093200 | 167682880 | 2760 | 2765 | 2765 | 2735 | 2521 |
| 596 | 20230724 | 093100 | 160758155 | 2765 | 2785 | 2785 | 2750 | 4625 |
| 597 | 20230724 | 093000 | 148003375 | 2785 | 2765 | 2790 | 2765 | 327 |
| 598 | 20230724 | 092900 | 147098245 | 2765 | 2755 | 2775 | 2755 | 4398 |
| 599 | 20230724 | 092800 | 134957030 | 2755 | 2750 | 2790 | 2740 | 9284 |
| 600 | 20230724 | 092700 | 109314890 | 2760 | 2725 | 2760 | 2725 | 984 |
| 601 | 20230724 | 092600 | 106613910 | 2740 | 2730 | 2740 | 2730 | 1399 |
| 602 | 20230724 | 092500 | 102791285 | 2735 | 2740 | 2755 | 2730 | 7085 |
| 603 | 20230724 | 092400 | 83391580 | 2740 | 2730 | 2740 | 2730 | 1546 |
| 604 | 20230724 | 092300 | 79161230 | 2735 | 2720 | 2745 | 2720 | 3821 |
| 605 | 20230724 | 092200 | 68739615 | 2720 | 2715 | 2720 | 2715 | 70 |
| 606 | 20230724 | 092100 | 68549465 | 2705 | 2705 | 2705 | 2705 | 1 |
| 607 | 20230724 | 092000 | 68546760 | 2705 | 2710 | 2715 | 2705 | 606 |
| 608 | 20230724 | 091900 | 66904170 | 2695 | 2710 | 2715 | 2695 | 258 |
| 609 | 20230724 | 091800 | 66204150 | 2695 | 2715 | 2715 | 2695 | 3840 |
| 610 | 20230724 | 091700 | 55852580 | 2715 | 2720 | 2720 | 2705 | 1293 |
| 611 | 20230724 | 091600 | 52341095 | 2720 | 2700 | 2720 | 2700 | 3453 |
| 612 | 20230724 | 091500 | 42987410 | 2700 | 2665 | 2705 | 2660 | 5428 |
| 613 | 20230724 | 091400 | 28444280 | 2665 | 2665 | 2665 | 2660 | 2184 |
| 614 | 20230724 | 091300 | 22631910 | 2670 | 2670 | 2670 | 2665 | 2734 |
| 615 | 20230724 | 091200 | 15337300 | 2670 | 2675 | 2675 | 2670 | 553 |
| 616 | 20230724 | 091100 | 13860690 | 2680 | 2680 | 2680 | 2680 | 20 |
| 617 | 20230724 | 091000 | 13807090 | 2685 | 2690 | 2695 | 2685 | 124 |
| 618 | 20230724 | 090900 | 13473720 | 2670 | 2670 | 2670 | 2670 | 450 |
| 619 | 20230724 | 090800 | 12272220 | 2685 | 2685 | 2685 | 2685 | 87 |
| 620 | 20230724 | 090700 | 12038625 | 2695 | 2695 | 2695 | 2695 | 0 |
| 621 | 20230724 | 090600 | 12038625 | 2695 | 2675 | 2695 | 2675 | 604 |
| 622 | 20230724 | 090500 | 10422895 | 2685 | 2705 | 2705 | 2685 | 179 |
| 623 | 20230724 | 090400 | 9941465 | 2690 | 2695 | 2695 | 2690 | 395 |
| 624 | 20230724 | 090300 | 8878170 | 2720 | 2710 | 2725 | 2695 | 607 |
| 625 | 20230724 | 090200 | 7242150 | 2695 | 2730 | 2730 | 2695 | 13 |
| 626 | 20230724 | 090100 | 7207080 | 2690 | 2765 | 2765 | 2690 | 242 |
| 627 | 20230724 | 090000 | 6551760 | 2705 | 2710 | 2720 | 2705 | 2417 |