30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 191900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 15565 |
| 3 | 20230724 | 191800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20230724 | 191700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20230724 | 191600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20230724 | 191500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20230724 | 191400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20230724 | 191300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20230724 | 191200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20230724 | 191100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20230724 | 191000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20230724 | 190900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20230724 | 190800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20230724 | 190700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20230724 | 190600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20230724 | 190500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20230724 | 190400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20230724 | 190300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20230724 | 190200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20230724 | 190100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20230724 | 190000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20230724 | 185900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20230724 | 185800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20230724 | 185700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20230724 | 185600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20230724 | 185500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20230724 | 185400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20230724 | 185300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20230724 | 185200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20230724 | 185100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20230724 | 185000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20230724 | 184900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 15565 |
| 33 | 20230724 | 184800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20230724 | 184700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20230724 | 184600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20230724 | 184500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20230724 | 184400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20230724 | 184300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20230724 | 184200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20230724 | 184100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20230724 | 184000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20230724 | 183900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20230724 | 183800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20230724 | 183700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20230724 | 183600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20230724 | 183500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20230724 | 183400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20230724 | 183300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20230724 | 183200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20230724 | 183100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20230724 | 183000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20230724 | 182900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20230724 | 182800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20230724 | 182700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20230724 | 182600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20230724 | 182500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20230724 | 182400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20230724 | 182300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20230724 | 182200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20230724 | 182100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20230724 | 182000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20230724 | 181900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 15565 |
| 63 | 20230724 | 181800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20230724 | 181700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20230724 | 181600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20230724 | 181500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20230724 | 181400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20230724 | 181300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20230724 | 181200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20230724 | 181100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20230724 | 181000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20230724 | 180900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20230724 | 180800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20230724 | 180700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20230724 | 180600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20230724 | 180500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20230724 | 180400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20230724 | 180300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20230724 | 180200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20230724 | 180100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20230724 | 180000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20230724 | 175900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20230724 | 175800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20230724 | 175700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20230724 | 175600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20230724 | 175500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20230724 | 175400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20230724 | 175300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20230724 | 175200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20230724 | 175100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20230724 | 175000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20230724 | 174900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 15565 |
| 93 | 20230724 | 174800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20230724 | 174700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20230724 | 174600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20230724 | 174500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20230724 | 174400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20230724 | 174300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20230724 | 174200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20230724 | 174100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20230724 | 174000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20230724 | 173900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20230724 | 173800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20230724 | 173700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20230724 | 173600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20230724 | 173500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20230724 | 173400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20230724 | 173300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20230724 | 173200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20230724 | 173100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20230724 | 173000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20230724 | 172900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20230724 | 172800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20230724 | 172700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20230724 | 172600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20230724 | 172500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20230724 | 172400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20230724 | 172300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20230724 | 172200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20230724 | 172100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20230724 | 172000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20230724 | 171900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 15565 |
| 123 | 20230724 | 171800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20230724 | 171700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20230724 | 171600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20230724 | 171500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20230724 | 171400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20230724 | 171300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20230724 | 171200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20230724 | 171100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20230724 | 171000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20230724 | 170900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20230724 | 170800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20230724 | 170700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20230724 | 170600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20230724 | 170500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20230724 | 170400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20230724 | 170300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20230724 | 170200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20230724 | 170100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20230724 | 170000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20230724 | 165900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20230724 | 165800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20230724 | 165700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20230724 | 165600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20230724 | 165500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20230724 | 165400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20230724 | 165300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20230724 | 165200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20230724 | 165100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20230724 | 165000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20230724 | 164900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 15565 |
| 153 | 20230724 | 164800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20230724 | 164700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20230724 | 164600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20230724 | 164500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20230724 | 164400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20230724 | 164300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20230724 | 164200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20230724 | 164100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20230724 | 164000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20230724 | 163900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20230724 | 163800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20230724 | 163700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20230724 | 163600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20230724 | 163500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20230724 | 163400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20230724 | 163300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20230724 | 163200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20230724 | 163100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20230724 | 163000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20230724 | 162900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20230724 | 162800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20230724 | 162700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20230724 | 162600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20230724 | 162500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20230724 | 162400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20230724 | 162300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20230724 | 162200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20230724 | 162100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20230724 | 162000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20230724 | 161900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 15565 |
| 183 | 20230724 | 161800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20230724 | 161700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20230724 | 161600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20230724 | 161500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20230724 | 161400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20230724 | 161300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20230724 | 161200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20230724 | 161100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20230724 | 161000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20230724 | 160900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20230724 | 160800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20230724 | 160700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20230724 | 160600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20230724 | 160500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20230724 | 160400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20230724 | 160300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20230724 | 160200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20230724 | 160100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20230724 | 160000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20230724 | 155900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20230724 | 155800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20230724 | 155700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20230724 | 155600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20230724 | 155500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20230724 | 155400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20230724 | 155300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20230724 | 155200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20230724 | 155100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20230724 | 155000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20230724 | 154900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 15565 |
| 213 | 20230724 | 154800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20230724 | 154700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20230724 | 154600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20230724 | 154500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20230724 | 154400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20230724 | 154300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20230724 | 154200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20230724 | 154100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20230724 | 154000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20230724 | 153900 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20230724 | 153800 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20230724 | 153700 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20230724 | 153600 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20230724 | 153500 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20230724 | 153400 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20230724 | 153300 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20230724 | 153200 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20230724 | 153100 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20230724 | 153000 | 3242897930 | 3525 | 3525 | 3525 | 3525 | 15565 |
| 232 | 20230724 | 152900 | 3188031305 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20230724 | 152800 | 3188031305 | 3525 | 3525 | 3525 | 3525 | 0 |
| 234 | 20230724 | 152700 | 3188031305 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20230724 | 152600 | 3188031305 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20230724 | 152500 | 3188031305 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20230724 | 152400 | 3188031305 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20230724 | 152300 | 3188031305 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20230724 | 152200 | 3188031305 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20230724 | 152100 | 3188031305 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20230724 | 152000 | 3188031305 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20230724 | 151900 | 3188031305 | 3525 | 3530 | 3535 | 3525 | 8803 |
| 243 | 20230724 | 151800 | 3156953715 | 3530 | 3530 | 3540 | 3530 | 188 |
| 244 | 20230724 | 151700 | 3156288660 | 3530 | 3530 | 3540 | 3530 | 1603 |
| 245 | 20230724 | 151600 | 3150620590 | 3530 | 3535 | 3540 | 3530 | 3048 |
| 246 | 20230724 | 151500 | 3139837190 | 3530 | 3530 | 3545 | 3525 | 587 |
| 247 | 20230724 | 151400 | 3137765075 | 3525 | 3540 | 3545 | 3525 | 14149 |
| 248 | 20230724 | 151300 | 3087796945 | 3545 | 3540 | 3545 | 3530 | 1086 |
| 249 | 20230724 | 151200 | 3083949610 | 3535 | 3530 | 3545 | 3525 | 5794 |
| 250 | 20230724 | 151100 | 3063421420 | 3530 | 3530 | 3545 | 3515 | 6358 |
| 251 | 20230724 | 151000 | 3040925850 | 3525 | 3510 | 3535 | 3505 | 1365 |
| 252 | 20230724 | 150900 | 3036141020 | 3510 | 3505 | 3510 | 3505 | 414 |
| 253 | 20230724 | 150800 | 3034689925 | 3500 | 3495 | 3500 | 3495 | 4725 |
| 254 | 20230724 | 150700 | 3018152695 | 3500 | 3530 | 3530 | 3495 | 1220 |
| 255 | 20230724 | 150600 | 3013872950 | 3530 | 3535 | 3535 | 3530 | 32 |
| 256 | 20230724 | 150500 | 3013759985 | 3535 | 3545 | 3545 | 3500 | 17705 |
| 257 | 20230724 | 150400 | 2951721420 | 3545 | 3555 | 3555 | 3545 | 4646 |
| 258 | 20230724 | 150300 | 2935228370 | 3545 | 3545 | 3545 | 3545 | 2464 |
| 259 | 20230724 | 150200 | 2926493490 | 3550 | 3530 | 3550 | 3530 | 6049 |
| 260 | 20230724 | 150100 | 2905053170 | 3545 | 3545 | 3545 | 3545 | 529 |
| 261 | 20230724 | 150000 | 2903177865 | 3545 | 3545 | 3545 | 3530 | 514 |
| 262 | 20230724 | 145900 | 2901363250 | 3530 | 3510 | 3535 | 3505 | 4867 |
| 263 | 20230724 | 145800 | 2884216250 | 3500 | 3510 | 3510 | 3500 | 11139 |
| 264 | 20230724 | 145700 | 2845220905 | 3505 | 3510 | 3510 | 3505 | 1297 |
| 265 | 20230724 | 145600 | 2840673465 | 3510 | 3505 | 3525 | 3505 | 189 |
| 266 | 20230724 | 145500 | 2840010910 | 3505 | 3505 | 3505 | 3505 | 134 |
| 267 | 20230724 | 145400 | 2839541240 | 3505 | 3525 | 3525 | 3505 | 3726 |
| 268 | 20230724 | 145300 | 2826471070 | 3515 | 3525 | 3525 | 3515 | 901 |
| 269 | 20230724 | 145200 | 2823303335 | 3520 | 3520 | 3520 | 3520 | 1115 |
| 270 | 20230724 | 145100 | 2819378535 | 3520 | 3520 | 3520 | 3520 | 685 |
| 271 | 20230724 | 145000 | 2816967335 | 3525 | 3525 | 3525 | 3525 | 3 |
| 272 | 20230724 | 144900 | 2816956760 | 3520 | 3520 | 3520 | 3520 | 37 |
| 273 | 20230724 | 144800 | 2816826520 | 3525 | 3520 | 3525 | 3520 | 563 |
| 274 | 20230724 | 144700 | 2814842415 | 3525 | 3510 | 3525 | 3510 | 1590 |
| 275 | 20230724 | 144600 | 2809243350 | 3505 | 3500 | 3525 | 3500 | 974 |
| 276 | 20230724 | 144500 | 2805834245 | 3500 | 3500 | 3525 | 3500 | 4742 |
| 277 | 20230724 | 144400 | 2789237220 | 3500 | 3515 | 3515 | 3500 | 33557 |
| 278 | 20230724 | 144300 | 2671710285 | 3510 | 3535 | 3535 | 3510 | 35969 |
| 279 | 20230724 | 144200 | 2545348800 | 3520 | 3540 | 3540 | 3520 | 2765 |
| 280 | 20230724 | 144100 | 2535608300 | 3540 | 3520 | 3540 | 3520 | 2253 |
| 281 | 20230724 | 144000 | 2527672680 | 3520 | 3540 | 3540 | 3520 | 6040 |
| 282 | 20230724 | 143900 | 2506380520 | 3545 | 3545 | 3545 | 3545 | 14 |
| 283 | 20230724 | 143800 | 2506330890 | 3545 | 3545 | 3545 | 3545 | 1053 |
| 284 | 20230724 | 143700 | 2502598005 | 3540 | 3540 | 3540 | 3540 | 660 |
| 285 | 20230724 | 143600 | 2500261605 | 3530 | 3530 | 3530 | 3530 | 0 |
| 286 | 20230724 | 143500 | 2500261605 | 3530 | 3530 | 3530 | 3530 | 0 |
| 287 | 20230724 | 143400 | 2500261605 | 3530 | 3540 | 3540 | 3530 | 747 |
| 288 | 20230724 | 143300 | 2497620145 | 3540 | 3540 | 3540 | 3540 | 658 |
| 289 | 20230724 | 143200 | 2495290825 | 3540 | 3540 | 3540 | 3540 | 6 |
| 290 | 20230724 | 143100 | 2495269585 | 3540 | 3540 | 3540 | 3540 | 723 |
| 291 | 20230724 | 143000 | 2492710165 | 3540 | 3540 | 3540 | 3540 | 179 |
| 292 | 20230724 | 142900 | 2492076505 | 3540 | 3540 | 3540 | 3540 | 2 |
| 293 | 20230724 | 142800 | 2492069425 | 3540 | 3540 | 3540 | 3540 | 56 |
| 294 | 20230724 | 142700 | 2491871185 | 3540 | 3540 | 3540 | 3540 | 0 |
| 295 | 20230724 | 142600 | 2491871185 | 3540 | 3540 | 3540 | 3540 | 3099 |
| 296 | 20230724 | 142500 | 2480900725 | 3535 | 3535 | 3535 | 3535 | 109 |
| 297 | 20230724 | 142400 | 2480515410 | 3545 | 3530 | 3545 | 3530 | 159 |
| 298 | 20230724 | 142300 | 2479954125 | 3530 | 3540 | 3540 | 3530 | 1254 |
| 299 | 20230724 | 142200 | 2475527420 | 3530 | 3540 | 3540 | 3530 | 137 |
| 300 | 20230724 | 142100 | 2475042640 | 3545 | 3540 | 3545 | 3540 | 1176 |
| 301 | 20230724 | 142000 | 2470873755 | 3545 | 3530 | 3545 | 3530 | 185 |
| 302 | 20230724 | 141900 | 2470219450 | 3530 | 3530 | 3530 | 3530 | 11 |
| 303 | 20230724 | 141800 | 2470180620 | 3520 | 3525 | 3525 | 3520 | 2500 |
| 304 | 20230724 | 141700 | 2461377095 | 3525 | 3550 | 3550 | 3525 | 4090 |
| 305 | 20230724 | 141600 | 2446929485 | 3550 | 3550 | 3550 | 3550 | 0 |
| 306 | 20230724 | 141500 | 2446929485 | 3550 | 3550 | 3550 | 3550 | 100 |
| 307 | 20230724 | 141400 | 2446574485 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 308 | 20230724 | 141300 | 2443024485 | 3550 | 3555 | 3555 | 3550 | 911 |
| 309 | 20230724 | 141200 | 2439789255 | 3555 | 3555 | 3555 | 3555 | 2334 |
| 310 | 20230724 | 141100 | 2431491885 | 3550 | 3550 | 3550 | 3550 | 4927 |
| 311 | 20230724 | 141000 | 2414001035 | 3550 | 3550 | 3555 | 3550 | 1501 |
| 312 | 20230724 | 140900 | 2408672480 | 3550 | 3550 | 3550 | 3550 | 450 |
| 313 | 20230724 | 140800 | 2407074980 | 3550 | 3545 | 3550 | 3545 | 1874 |
| 314 | 20230724 | 140700 | 2400431645 | 3545 | 3515 | 3545 | 3515 | 2001 |
| 315 | 20230724 | 140600 | 2393398100 | 3520 | 3530 | 3555 | 3520 | 8097 |
| 316 | 20230724 | 140500 | 2364860090 | 3535 | 3535 | 3535 | 3535 | 870 |
| 317 | 20230724 | 140400 | 2361784640 | 3520 | 3515 | 3530 | 3510 | 5015 |
| 318 | 20230724 | 140300 | 2344151020 | 3510 | 3540 | 3540 | 3510 | 9014 |
| 319 | 20230724 | 140200 | 2312386300 | 3540 | 3550 | 3555 | 3540 | 3760 |
| 320 | 20230724 | 140100 | 2299039260 | 3555 | 3555 | 3555 | 3555 | 446 |
| 321 | 20230724 | 140000 | 2297453730 | 3555 | 3545 | 3555 | 3545 | 4545 |
| 322 | 20230724 | 135900 | 2281336405 | 3545 | 3540 | 3545 | 3540 | 72 |
| 323 | 20230724 | 135800 | 2281081515 | 3545 | 3535 | 3545 | 3535 | 823 |
| 324 | 20230724 | 135700 | 2278169310 | 3530 | 3505 | 3530 | 3505 | 4727 |
| 325 | 20230724 | 135600 | 2261576700 | 3505 | 3540 | 3545 | 3505 | 27510 |
| 326 | 20230724 | 135500 | 2164791950 | 3540 | 3540 | 3540 | 3540 | 355 |
| 327 | 20230724 | 135400 | 2163535250 | 3540 | 3540 | 3540 | 3540 | 2133 |
| 328 | 20230724 | 135300 | 2155984430 | 3540 | 3535 | 3540 | 3530 | 8452 |
| 329 | 20230724 | 135200 | 2126109155 | 3530 | 3530 | 3530 | 3530 | 1155 |
| 330 | 20230724 | 135100 | 2122032005 | 3530 | 3530 | 3530 | 3530 | 2 |
| 331 | 20230724 | 135000 | 2122024945 | 3530 | 3530 | 3530 | 3530 | 12 |
| 332 | 20230724 | 134900 | 2121982585 | 3525 | 3530 | 3530 | 3520 | 4150 |
| 333 | 20230724 | 134800 | 2107361790 | 3530 | 3535 | 3535 | 3530 | 926 |
| 334 | 20230724 | 134700 | 2104089880 | 3530 | 3530 | 3535 | 3530 | 767 |
| 335 | 20230724 | 134600 | 2101379870 | 3530 | 3530 | 3530 | 3530 | 1879 |
| 336 | 20230724 | 134500 | 2094747000 | 3530 | 3535 | 3535 | 3530 | 6266 |
| 337 | 20230724 | 134400 | 2072624270 | 3540 | 3540 | 3540 | 3535 | 277 |
| 338 | 20230724 | 134300 | 2071643940 | 3540 | 3540 | 3545 | 3540 | 1130 |
| 339 | 20230724 | 134200 | 2067643240 | 3545 | 3550 | 3550 | 3545 | 2879 |
| 340 | 20230724 | 134100 | 2057436850 | 3545 | 3550 | 3550 | 3545 | 92 |
| 341 | 20230724 | 134000 | 2057110505 | 3550 | 3550 | 3555 | 3550 | 1876 |
| 342 | 20230724 | 133900 | 2050450695 | 3555 | 3560 | 3560 | 3555 | 182 |
| 343 | 20230724 | 133800 | 2049803370 | 3555 | 3560 | 3560 | 3555 | 946 |
| 344 | 20230724 | 133700 | 2046436000 | 3560 | 3550 | 3560 | 3550 | 1309 |
| 345 | 20230724 | 133600 | 2041789020 | 3560 | 3560 | 3560 | 3560 | 34 |
| 346 | 20230724 | 133500 | 2041667980 | 3560 | 3560 | 3560 | 3550 | 1952 |
| 347 | 20230724 | 133400 | 2034728860 | 3560 | 3555 | 3560 | 3545 | 7731 |
| 348 | 20230724 | 133300 | 2007285220 | 3560 | 3570 | 3570 | 3560 | 499 |
| 349 | 20230724 | 133200 | 2005508770 | 3575 | 3575 | 3575 | 3575 | 1 |
| 350 | 20230724 | 133100 | 2005505195 | 3570 | 3570 | 3570 | 3570 | 2 |
| 351 | 20230724 | 133000 | 2005498055 | 3545 | 3550 | 3575 | 3545 | 3916 |
| 352 | 20230724 | 132900 | 1991603470 | 3550 | 3570 | 3570 | 3550 | 17168 |
| 353 | 20230724 | 132800 | 1930570140 | 3570 | 3575 | 3575 | 3570 | 1202 |
| 354 | 20230724 | 132700 | 1926278815 | 3570 | 3570 | 3570 | 3570 | 1399 |
| 355 | 20230724 | 132600 | 1921284385 | 3575 | 3580 | 3580 | 3575 | 486 |
| 356 | 20230724 | 132500 | 1919546470 | 3580 | 3580 | 3580 | 3570 | 646 |
| 357 | 20230724 | 132400 | 1917239120 | 3570 | 3580 | 3580 | 3570 | 923 |
| 358 | 20230724 | 132300 | 1913943270 | 3570 | 3580 | 3585 | 3570 | 776 |
| 359 | 20230724 | 132200 | 1911168325 | 3585 | 3590 | 3590 | 3580 | 533 |
| 360 | 20230724 | 132100 | 1909258665 | 3590 | 3590 | 3590 | 3580 | 95 |
| 361 | 20230724 | 132000 | 1908918515 | 3580 | 3580 | 3580 | 3580 | 1037 |
| 362 | 20230724 | 131900 | 1905206055 | 3590 | 3590 | 3590 | 3590 | 5 |
| 363 | 20230724 | 131800 | 1905188105 | 3595 | 3585 | 3595 | 3580 | 3823 |
| 364 | 20230724 | 131700 | 1891496535 | 3585 | 3595 | 3595 | 3585 | 1512 |
| 365 | 20230724 | 131600 | 1886070175 | 3590 | 3590 | 3590 | 3585 | 220 |
| 366 | 20230724 | 131500 | 1885280875 | 3595 | 3595 | 3595 | 3590 | 1591 |
| 367 | 20230724 | 131400 | 1879567180 | 3595 | 3600 | 3600 | 3595 | 1632 |
| 368 | 20230724 | 131300 | 1873698640 | 3600 | 3605 | 3605 | 3600 | 232 |
| 369 | 20230724 | 131200 | 1872863400 | 3605 | 3605 | 3605 | 3605 | 4 |
| 370 | 20230724 | 131100 | 1872848980 | 3600 | 3605 | 3605 | 3600 | 496 |
| 371 | 20230724 | 131000 | 1871062900 | 3605 | 3605 | 3605 | 3605 | 30 |
| 372 | 20230724 | 130900 | 1870954750 | 3605 | 3600 | 3605 | 3600 | 228 |
| 373 | 20230724 | 130800 | 1870133945 | 3600 | 3600 | 3600 | 3600 | 132 |
| 374 | 20230724 | 130700 | 1869658745 | 3595 | 3595 | 3595 | 3595 | 26 |
| 375 | 20230724 | 130600 | 1869565275 | 3590 | 3600 | 3600 | 3590 | 288 |
| 376 | 20230724 | 130500 | 1868530305 | 3600 | 3600 | 3600 | 3600 | 52 |
| 377 | 20230724 | 130400 | 1868343105 | 3600 | 3600 | 3600 | 3600 | 18 |
| 378 | 20230724 | 130300 | 1868278305 | 3600 | 3600 | 3600 | 3600 | 300 |
| 379 | 20230724 | 130200 | 1867198305 | 3600 | 3600 | 3600 | 3600 | 0 |
| 380 | 20230724 | 130100 | 1867198305 | 3600 | 3590 | 3600 | 3590 | 252 |
| 381 | 20230724 | 130000 | 1866293535 | 3600 | 3590 | 3600 | 3590 | 180 |
| 382 | 20230724 | 125900 | 1865647325 | 3590 | 3595 | 3595 | 3585 | 4926 |
| 383 | 20230724 | 125800 | 1847965055 | 3595 | 3595 | 3595 | 3595 | 498 |
| 384 | 20230724 | 125700 | 1846174745 | 3595 | 3595 | 3595 | 3595 | 603 |
| 385 | 20230724 | 125600 | 1844006960 | 3595 | 3595 | 3595 | 3595 | 137 |
| 386 | 20230724 | 125500 | 1843514445 | 3595 | 3595 | 3595 | 3590 | 1673 |
| 387 | 20230724 | 125400 | 1837500165 | 3595 | 3605 | 3605 | 3590 | 605 |
| 388 | 20230724 | 125300 | 1835320915 | 3595 | 3610 | 3610 | 3590 | 3760 |
| 389 | 20230724 | 125200 | 1821789510 | 3610 | 3600 | 3610 | 3600 | 287 |
| 390 | 20230724 | 125100 | 1820753480 | 3600 | 3595 | 3600 | 3595 | 4527 |
| 391 | 20230724 | 125000 | 1804456305 | 3600 | 3595 | 3600 | 3595 | 798 |
| 392 | 20230724 | 124900 | 1801584005 | 3595 | 3595 | 3595 | 3590 | 37 |
| 393 | 20230724 | 124800 | 1801451005 | 3595 | 3595 | 3595 | 3595 | 396 |
| 394 | 20230724 | 124700 | 1800027385 | 3590 | 3600 | 3600 | 3590 | 2374 |
| 395 | 20230724 | 124600 | 1791493810 | 3595 | 3595 | 3595 | 3595 | 1698 |
| 396 | 20230724 | 124500 | 1785389500 | 3595 | 3590 | 3595 | 3590 | 4460 |
| 397 | 20230724 | 124400 | 1769366545 | 3590 | 3590 | 3590 | 3590 | 1847 |
| 398 | 20230724 | 124300 | 1762735815 | 3590 | 3600 | 3600 | 3575 | 1268 |
| 399 | 20230724 | 124200 | 1758191135 | 3600 | 3605 | 3610 | 3585 | 3132 |
| 400 | 20230724 | 124100 | 1746936800 | 3610 | 3530 | 3610 | 3530 | 5181 |
| 401 | 20230724 | 124000 | 1728461090 | 3535 | 3535 | 3540 | 3500 | 31266 |
| 402 | 20230724 | 123900 | 1618828355 | 3540 | 3590 | 3590 | 3510 | 21673 |
| 403 | 20230724 | 123800 | 1541772890 | 3590 | 3605 | 3605 | 3590 | 12053 |
| 404 | 20230724 | 123700 | 1498402735 | 3610 | 3615 | 3615 | 3610 | 1138 |
| 405 | 20230724 | 123600 | 1494292050 | 3610 | 3610 | 3610 | 3610 | 0 |
| 406 | 20230724 | 123500 | 1494292050 | 3610 | 3615 | 3615 | 3605 | 566 |
| 407 | 20230724 | 123400 | 1492249450 | 3605 | 3605 | 3605 | 3605 | 0 |
| 408 | 20230724 | 123300 | 1492249450 | 3605 | 3610 | 3610 | 3605 | 300 |
| 409 | 20230724 | 123200 | 1491167385 | 3615 | 3620 | 3620 | 3615 | 241 |
| 410 | 20230724 | 123100 | 1490294990 | 3615 | 3615 | 3615 | 3615 | 30 |
| 411 | 20230724 | 123000 | 1490186540 | 3615 | 3605 | 3615 | 3600 | 166 |
| 412 | 20230724 | 122900 | 1489588590 | 3605 | 3600 | 3605 | 3600 | 377 |
| 413 | 20230724 | 122800 | 1488231385 | 3600 | 3620 | 3620 | 3600 | 6758 |
| 414 | 20230724 | 122700 | 1463887660 | 3610 | 3620 | 3620 | 3610 | 3000 |
| 415 | 20230724 | 122600 | 1453050200 | 3620 | 3620 | 3620 | 3620 | 188 |
| 416 | 20230724 | 122500 | 1452369640 | 3620 | 3620 | 3620 | 3620 | 204 |
| 417 | 20230724 | 122400 | 1451631160 | 3620 | 3620 | 3620 | 3620 | 209 |
| 418 | 20230724 | 122300 | 1450874580 | 3620 | 3620 | 3620 | 3620 | 781 |
| 419 | 20230724 | 122200 | 1448047360 | 3620 | 3610 | 3620 | 3610 | 93 |
| 420 | 20230724 | 122100 | 1447710730 | 3620 | 3620 | 3620 | 3620 | 629 |
| 421 | 20230724 | 122000 | 1445433750 | 3600 | 3625 | 3630 | 3600 | 13000 |
| 422 | 20230724 | 121900 | 1398562790 | 3610 | 3610 | 3610 | 3610 | 501 |
| 423 | 20230724 | 121800 | 1396754180 | 3610 | 3610 | 3610 | 3610 | 320 |
| 424 | 20230724 | 121700 | 1395598980 | 3605 | 3605 | 3605 | 3605 | 0 |
| 425 | 20230724 | 121600 | 1395598980 | 3605 | 3605 | 3605 | 3605 | 0 |
| 426 | 20230724 | 121500 | 1395598980 | 3605 | 3630 | 3630 | 3605 | 16700 |
| 427 | 20230724 | 121400 | 1335257235 | 3635 | 3635 | 3635 | 3635 | 3251 |
| 428 | 20230724 | 121300 | 1323439850 | 3640 | 3640 | 3640 | 3640 | 0 |
| 429 | 20230724 | 121200 | 1323439850 | 3640 | 3640 | 3640 | 3640 | 10 |
| 430 | 20230724 | 121100 | 1323403450 | 3640 | 3640 | 3640 | 3640 | 0 |
| 431 | 20230724 | 121000 | 1323403450 | 3640 | 3640 | 3640 | 3640 | 20 |
| 432 | 20230724 | 120900 | 1323330650 | 3640 | 3640 | 3640 | 3640 | 0 |
| 433 | 20230724 | 120800 | 1323330650 | 3640 | 3635 | 3640 | 3635 | 142 |
| 434 | 20230724 | 120700 | 1322814270 | 3635 | 3635 | 3635 | 3635 | 200 |
| 435 | 20230724 | 120600 | 1322087270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 436 | 20230724 | 120500 | 1322087270 | 3635 | 3635 | 3635 | 3635 | 505 |
| 437 | 20230724 | 120400 | 1320251595 | 3635 | 3635 | 3635 | 3635 | 10 |
| 438 | 20230724 | 120300 | 1320215245 | 3635 | 3635 | 3635 | 3635 | 0 |
| 439 | 20230724 | 120200 | 1320215245 | 3635 | 3635 | 3635 | 3635 | 5 |
| 440 | 20230724 | 120100 | 1320197070 | 3635 | 3635 | 3635 | 3635 | 500 |
| 441 | 20230724 | 120000 | 1318379570 | 3635 | 3625 | 3635 | 3625 | 569 |
| 442 | 20230724 | 115900 | 1316316695 | 3635 | 3635 | 3635 | 3635 | 30 |
| 443 | 20230724 | 115800 | 1316207645 | 3635 | 3630 | 3635 | 3630 | 131 |
| 444 | 20230724 | 115700 | 1315732065 | 3630 | 3630 | 3630 | 3630 | 50 |
| 445 | 20230724 | 115600 | 1315550565 | 3640 | 3625 | 3640 | 3615 | 6004 |
| 446 | 20230724 | 115500 | 1293844465 | 3620 | 3625 | 3625 | 3620 | 602 |
| 447 | 20230724 | 115400 | 1291662220 | 3630 | 3640 | 3640 | 3630 | 2471 |
| 448 | 20230724 | 115300 | 1282690760 | 3645 | 3645 | 3645 | 3645 | 1251 |
| 449 | 20230724 | 115200 | 1278130865 | 3645 | 3635 | 3645 | 3635 | 102 |
| 450 | 20230724 | 115100 | 1277760075 | 3630 | 3630 | 3630 | 3630 | 0 |
| 451 | 20230724 | 115000 | 1277760075 | 3630 | 3640 | 3640 | 3630 | 2235 |
| 452 | 20230724 | 114900 | 1269630200 | 3655 | 3645 | 3655 | 3645 | 965 |
| 453 | 20230724 | 114800 | 1266104325 | 3640 | 3640 | 3640 | 3640 | 0 |
| 454 | 20230724 | 114700 | 1266104325 | 3640 | 3635 | 3640 | 3635 | 455 |
| 455 | 20230724 | 114600 | 1264448615 | 3635 | 3635 | 3635 | 3635 | 0 |
| 456 | 20230724 | 114500 | 1264448615 | 3635 | 3640 | 3645 | 3635 | 1385 |
| 457 | 20230724 | 114400 | 1259409430 | 3640 | 3640 | 3640 | 3640 | 0 |
| 458 | 20230724 | 114300 | 1259409430 | 3640 | 3645 | 3645 | 3640 | 400 |
| 459 | 20230724 | 114200 | 1257952430 | 3650 | 3650 | 3650 | 3650 | 520 |
| 460 | 20230724 | 114100 | 1256054430 | 3650 | 3665 | 3665 | 3610 | 20203 |
| 461 | 20230724 | 114000 | 1182939960 | 3665 | 3645 | 3675 | 3645 | 1865 |
| 462 | 20230724 | 113900 | 1176108430 | 3640 | 3635 | 3640 | 3635 | 49 |
| 463 | 20230724 | 113800 | 1175930295 | 3645 | 3645 | 3645 | 3645 | 10 |
| 464 | 20230724 | 113700 | 1175893845 | 3645 | 3645 | 3645 | 3645 | 4 |
| 465 | 20230724 | 113600 | 1175879265 | 3625 | 3650 | 3650 | 3625 | 2946 |
| 466 | 20230724 | 113500 | 1165174080 | 3650 | 3650 | 3650 | 3650 | 0 |
| 467 | 20230724 | 113400 | 1165174080 | 3650 | 3650 | 3650 | 3650 | 594 |
| 468 | 20230724 | 113300 | 1163005980 | 3650 | 3640 | 3650 | 3640 | 230 |
| 469 | 20230724 | 113200 | 1162167480 | 3700 | 3625 | 3700 | 3625 | 1900 |
| 470 | 20230724 | 113100 | 1155235930 | 3625 | 3640 | 3645 | 3625 | 2894 |
| 471 | 20230724 | 113000 | 1144733930 | 3640 | 3640 | 3640 | 3640 | 302 |
| 472 | 20230724 | 112900 | 1143634650 | 3620 | 3640 | 3640 | 3620 | 460 |
| 473 | 20230724 | 112800 | 1141964310 | 3635 | 3630 | 3635 | 3630 | 306 |
| 474 | 20230724 | 112700 | 1140853000 | 3630 | 3635 | 3635 | 3620 | 2604 |
| 475 | 20230724 | 112600 | 1131413345 | 3640 | 3640 | 3640 | 3640 | 1165 |
| 476 | 20230724 | 112500 | 1127172745 | 3645 | 3645 | 3645 | 3630 | 6033 |
| 477 | 20230724 | 112400 | 1105272355 | 3645 | 3640 | 3645 | 3630 | 1549 |
| 478 | 20230724 | 112300 | 1099643630 | 3640 | 3640 | 3640 | 3635 | 641 |
| 479 | 20230724 | 112200 | 1097312890 | 3645 | 3645 | 3645 | 3640 | 603 |
| 480 | 20230724 | 112100 | 1095115705 | 3645 | 3630 | 3645 | 3630 | 627 |
| 481 | 20230724 | 112000 | 1092836275 | 3630 | 3620 | 3630 | 3620 | 2894 |
| 482 | 20230724 | 111900 | 1082351985 | 3630 | 3645 | 3645 | 3620 | 5618 |
| 483 | 20230724 | 111800 | 1061973300 | 3650 | 3640 | 3650 | 3635 | 5129 |
| 484 | 20230724 | 111700 | 1043312295 | 3650 | 3650 | 3650 | 3640 | 25 |
| 485 | 20230724 | 111600 | 1043221075 | 3650 | 3650 | 3650 | 3635 | 1525 |
| 486 | 20230724 | 111500 | 1037661205 | 3650 | 3650 | 3650 | 3650 | 130 |
| 487 | 20230724 | 111400 | 1037186705 | 3650 | 3660 | 3660 | 3635 | 6310 |
| 488 | 20230724 | 111300 | 1014219400 | 3665 | 3670 | 3670 | 3650 | 10090 |
| 489 | 20230724 | 111200 | 977383155 | 3675 | 3675 | 3675 | 3675 | 587 |
| 490 | 20230724 | 111100 | 975225930 | 3680 | 3680 | 3680 | 3680 | 100 |
| 491 | 20230724 | 111000 | 974857930 | 3680 | 3680 | 3680 | 3680 | 84 |
| 492 | 20230724 | 110900 | 974548810 | 3690 | 3690 | 3690 | 3690 | 0 |
| 493 | 20230724 | 110800 | 974548810 | 3690 | 3690 | 3690 | 3690 | 5 |
| 494 | 20230724 | 110700 | 974530360 | 3690 | 3690 | 3690 | 3690 | 502 |
| 495 | 20230724 | 110600 | 972677980 | 3690 | 3690 | 3690 | 3690 | 176 |
| 496 | 20230724 | 110500 | 972028540 | 3680 | 3690 | 3690 | 3680 | 94 |
| 497 | 20230724 | 110400 | 971682610 | 3690 | 3690 | 3690 | 3690 | 520 |
| 498 | 20230724 | 110300 | 969763810 | 3690 | 3690 | 3690 | 3680 | 354 |
| 499 | 20230724 | 110200 | 968458040 | 3690 | 3690 | 3690 | 3690 | 9 |
| 500 | 20230724 | 110100 | 968424830 | 3685 | 3685 | 3685 | 3685 | 1 |
| 501 | 20230724 | 110000 | 968421145 | 3680 | 3700 | 3700 | 3680 | 306 |
| 502 | 20230724 | 105900 | 967292715 | 3700 | 3700 | 3700 | 3695 | 337 |
| 503 | 20230724 | 105800 | 966045850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 504 | 20230724 | 105700 | 966045850 | 3700 | 3700 | 3700 | 3700 | 260 |
| 505 | 20230724 | 105600 | 965083850 | 3700 | 3655 | 3700 | 3655 | 5331 |
| 506 | 20230724 | 105500 | 945373925 | 3655 | 3625 | 3655 | 3620 | 17241 |
| 507 | 20230724 | 105400 | 882512725 | 3620 | 3630 | 3630 | 3620 | 3799 |
| 508 | 20230724 | 105300 | 868741250 | 3635 | 3640 | 3640 | 3630 | 5604 |
| 509 | 20230724 | 105200 | 848371240 | 3645 | 3645 | 3645 | 3645 | 926 |
| 510 | 20230724 | 105100 | 844995970 | 3650 | 3650 | 3650 | 3645 | 2217 |
| 511 | 20230724 | 105000 | 836913950 | 3650 | 3650 | 3650 | 3650 | 2046 |
| 512 | 20230724 | 104900 | 829446050 | 3650 | 3655 | 3655 | 3650 | 2615 |
| 513 | 20230724 | 104800 | 819893225 | 3660 | 3660 | 3660 | 3660 | 54 |
| 514 | 20230724 | 104700 | 819695585 | 3660 | 3660 | 3660 | 3655 | 1301 |
| 515 | 20230724 | 104600 | 814939925 | 3650 | 3645 | 3650 | 3645 | 334 |
| 516 | 20230724 | 104500 | 813722325 | 3645 | 3665 | 3665 | 3645 | 3935 |
| 517 | 20230724 | 104400 | 799356340 | 3665 | 3665 | 3665 | 3655 | 500 |
| 518 | 20230724 | 104300 | 797525840 | 3660 | 3690 | 3690 | 3660 | 5839 |
| 519 | 20230724 | 104200 | 776136005 | 3675 | 3685 | 3690 | 3675 | 622 |
| 520 | 20230724 | 104100 | 773844855 | 3680 | 3685 | 3685 | 3680 | 31 |
| 521 | 20230724 | 104000 | 773730640 | 3685 | 3680 | 3685 | 3680 | 209 |
| 522 | 20230724 | 103900 | 772961260 | 3680 | 3680 | 3680 | 3680 | 5 |
| 523 | 20230724 | 103800 | 772942860 | 3675 | 3690 | 3690 | 3675 | 1181 |
| 524 | 20230724 | 103700 | 768587350 | 3690 | 3695 | 3715 | 3690 | 3095 |
| 525 | 20230724 | 103600 | 757103800 | 3685 | 3685 | 3685 | 3685 | 4 |
| 526 | 20230724 | 103500 | 757089060 | 3700 | 3715 | 3715 | 3700 | 2 |
| 527 | 20230724 | 103400 | 757081645 | 3715 | 3715 | 3715 | 3715 | 1 |
| 528 | 20230724 | 103300 | 757077930 | 3690 | 3715 | 3715 | 3690 | 107 |
| 529 | 20230724 | 103200 | 756683075 | 3715 | 3715 | 3715 | 3715 | 0 |
| 530 | 20230724 | 103100 | 756683075 | 3715 | 3675 | 3715 | 3670 | 1286 |
| 531 | 20230724 | 103000 | 751957970 | 3675 | 3675 | 3675 | 3675 | 122 |
| 532 | 20230724 | 102900 | 751509620 | 3710 | 3715 | 3715 | 3710 | 132 |
| 533 | 20230724 | 102800 | 751019825 | 3715 | 3715 | 3715 | 3715 | 0 |
| 534 | 20230724 | 102700 | 751019825 | 3715 | 3675 | 3715 | 3670 | 1401 |
| 535 | 20230724 | 102600 | 745878080 | 3675 | 3700 | 3700 | 3675 | 2042 |
| 536 | 20230724 | 102500 | 738363490 | 3685 | 3680 | 3685 | 3680 | 339 |
| 537 | 20230724 | 102400 | 737114300 | 3680 | 3685 | 3685 | 3680 | 2048 |
| 538 | 20230724 | 102300 | 729574205 | 3665 | 3675 | 3685 | 3665 | 1924 |
| 539 | 20230724 | 102200 | 722497745 | 3685 | 3675 | 3685 | 3670 | 2680 |
| 540 | 20230724 | 102100 | 712646700 | 3675 | 3695 | 3695 | 3675 | 3033 |
| 541 | 20230724 | 102000 | 701477755 | 3685 | 3730 | 3730 | 3685 | 140 |
| 542 | 20230724 | 101900 | 700959760 | 3730 | 3730 | 3730 | 3730 | 10 |
| 543 | 20230724 | 101800 | 700922460 | 3730 | 3730 | 3730 | 3730 | 1 |
| 544 | 20230724 | 101700 | 700918730 | 3730 | 3730 | 3730 | 3730 | 17 |
| 545 | 20230724 | 101600 | 700855320 | 3735 | 3730 | 3735 | 3730 | 100 |
| 546 | 20230724 | 101500 | 700481970 | 3735 | 3735 | 3735 | 3735 | 141 |
| 547 | 20230724 | 101400 | 699955335 | 3730 | 3730 | 3735 | 3730 | 764 |
| 548 | 20230724 | 101300 | 697102310 | 3730 | 3740 | 3740 | 3730 | 1686 |
| 549 | 20230724 | 101200 | 690806085 | 3735 | 3725 | 3760 | 3725 | 1721 |
| 550 | 20230724 | 101100 | 684354615 | 3730 | 3735 | 3735 | 3635 | 7842 |
| 551 | 20230724 | 101000 | 655335000 | 3735 | 3760 | 3760 | 3730 | 5249 |
| 552 | 20230724 | 100900 | 635684505 | 3765 | 3765 | 3765 | 3765 | 113 |
| 553 | 20230724 | 100800 | 635259060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 554 | 20230724 | 100700 | 635259060 | 3765 | 3765 | 3765 | 3765 | 1900 |
| 555 | 20230724 | 100600 | 628105560 | 3765 | 3765 | 3765 | 3765 | 100 |
| 556 | 20230724 | 100500 | 627729060 | 3755 | 3750 | 3755 | 3745 | 16690 |
| 557 | 20230724 | 100400 | 565134755 | 3750 | 3750 | 3750 | 3750 | 579 |
| 558 | 20230724 | 100300 | 562963505 | 3750 | 3740 | 3750 | 3740 | 1055 |
| 559 | 20230724 | 100200 | 559017635 | 3740 | 3755 | 3755 | 3740 | 3420 |
| 560 | 20230724 | 100100 | 546216665 | 3755 | 3755 | 3755 | 3755 | 46 |
| 561 | 20230724 | 100000 | 546043935 | 3755 | 3760 | 3760 | 3755 | 1272 |
| 562 | 20230724 | 095900 | 541263300 | 3760 | 3770 | 3770 | 3760 | 75 |
| 563 | 20230724 | 095800 | 540981150 | 3770 | 3770 | 3770 | 3760 | 2036 |
| 564 | 20230724 | 095700 | 533316800 | 3775 | 3805 | 3805 | 3775 | 477 |
| 565 | 20230724 | 095600 | 531512695 | 3805 | 3805 | 3805 | 3795 | 311 |
| 566 | 20230724 | 095500 | 530330340 | 3805 | 3805 | 3805 | 3805 | 1408 |
| 567 | 20230724 | 095400 | 524972900 | 3805 | 3805 | 3805 | 3805 | 0 |
| 568 | 20230724 | 095300 | 524972900 | 3805 | 3790 | 3805 | 3790 | 1719 |
| 569 | 20230724 | 095200 | 518449160 | 3805 | 3800 | 3805 | 3800 | 1722 |
| 570 | 20230724 | 095100 | 511900770 | 3805 | 3795 | 3810 | 3790 | 8809 |
| 571 | 20230724 | 095000 | 478453310 | 3790 | 3780 | 3790 | 3780 | 1224 |
| 572 | 20230724 | 094900 | 473823950 | 3765 | 3780 | 3780 | 3765 | 1070 |
| 573 | 20230724 | 094800 | 469795010 | 3780 | 3765 | 3780 | 3765 | 7171 |
| 574 | 20230724 | 094700 | 442737420 | 3760 | 3760 | 3760 | 3760 | 471 |
| 575 | 20230724 | 094600 | 440966460 | 3760 | 3775 | 3775 | 3760 | 1676 |
| 576 | 20230724 | 094500 | 434656110 | 3770 | 3765 | 3770 | 3765 | 116 |
| 577 | 20230724 | 094400 | 434218940 | 3765 | 3765 | 3765 | 3765 | 56 |
| 578 | 20230724 | 094300 | 434008100 | 3765 | 3765 | 3765 | 3765 | 40 |
| 579 | 20230724 | 094200 | 433857500 | 3765 | 3750 | 3765 | 3750 | 1105 |
| 580 | 20230724 | 094100 | 429708320 | 3750 | 3750 | 3750 | 3750 | 1200 |
| 581 | 20230724 | 094000 | 425208320 | 3750 | 3765 | 3765 | 3750 | 630 |
| 582 | 20230724 | 093900 | 422842605 | 3760 | 3765 | 3765 | 3760 | 2332 |
| 583 | 20230724 | 093800 | 414071175 | 3765 | 3770 | 3770 | 3765 | 10 |
| 584 | 20230724 | 093700 | 414033500 | 3770 | 3795 | 3795 | 3770 | 56 |
| 585 | 20230724 | 093600 | 413821955 | 3735 | 3790 | 3800 | 3735 | 391 |
| 586 | 20230724 | 093500 | 412355390 | 3740 | 3750 | 3795 | 3740 | 7692 |
| 587 | 20230724 | 093400 | 383436970 | 3750 | 3750 | 3750 | 3750 | 1 |
| 588 | 20230724 | 093300 | 383433220 | 3730 | 3725 | 3730 | 3725 | 3104 |
| 589 | 20230724 | 093200 | 371862030 | 3725 | 3695 | 3725 | 3695 | 8517 |
| 590 | 20230724 | 093100 | 340368695 | 3690 | 3690 | 3690 | 3690 | 0 |
| 591 | 20230724 | 093000 | 340368695 | 3690 | 3695 | 3695 | 3690 | 2094 |
| 592 | 20230724 | 092900 | 332633740 | 3695 | 3675 | 3695 | 3675 | 3080 |
| 593 | 20230724 | 092800 | 321314720 | 3675 | 3675 | 3675 | 3675 | 627 |
| 594 | 20230724 | 092700 | 319010495 | 3675 | 3675 | 3675 | 3675 | 5 |
| 595 | 20230724 | 092600 | 318992120 | 3675 | 3655 | 3675 | 3655 | 1739 |
| 596 | 20230724 | 092500 | 312613295 | 3655 | 3640 | 3655 | 3640 | 151 |
| 597 | 20230724 | 092400 | 312063640 | 3640 | 3650 | 3655 | 3630 | 10730 |
| 598 | 20230724 | 092300 | 273029055 | 3650 | 3650 | 3660 | 3640 | 4980 |
| 599 | 20230724 | 092200 | 254856180 | 3650 | 3660 | 3660 | 3650 | 2487 |
| 600 | 20230724 | 092100 | 245778120 | 3650 | 3665 | 3665 | 3650 | 1969 |
| 601 | 20230724 | 092000 | 238586265 | 3670 | 3650 | 3670 | 3645 | 245 |
| 602 | 20230724 | 091900 | 237693160 | 3650 | 3675 | 3675 | 3650 | 6590 |
| 603 | 20230724 | 091800 | 213604575 | 3675 | 3685 | 3685 | 3675 | 1512 |
| 604 | 20230724 | 091700 | 208041770 | 3680 | 3685 | 3685 | 3680 | 1902 |
| 605 | 20230724 | 091600 | 201042400 | 3685 | 3685 | 3695 | 3685 | 3012 |
| 606 | 20230724 | 091500 | 189921930 | 3685 | 3695 | 3695 | 3685 | 1824 |
| 607 | 20230724 | 091400 | 183197350 | 3695 | 3690 | 3695 | 3690 | 512 |
| 608 | 20230724 | 091300 | 181307515 | 3690 | 3685 | 3700 | 3685 | 6988 |
| 609 | 20230724 | 091200 | 155494335 | 3685 | 3685 | 3690 | 3685 | 738 |
| 610 | 20230724 | 091100 | 152774445 | 3685 | 3690 | 3690 | 3685 | 61 |
| 611 | 20230724 | 091000 | 152549440 | 3690 | 3690 | 3690 | 3680 | 2001 |
| 612 | 20230724 | 090900 | 145182750 | 3690 | 3690 | 3695 | 3680 | 11665 |
| 613 | 20230724 | 090800 | 102228830 | 3690 | 3705 | 3705 | 3690 | 3155 |
| 614 | 20230724 | 090700 | 90583215 | 3705 | 3700 | 3725 | 3700 | 3575 |
| 615 | 20230724 | 090600 | 77334695 | 3710 | 3725 | 3725 | 3695 | 4536 |
| 616 | 20230724 | 090500 | 60507090 | 3725 | 3730 | 3730 | 3700 | 2744 |
| 617 | 20230724 | 090400 | 50337610 | 3730 | 3730 | 3730 | 3720 | 2404 |
| 618 | 20230724 | 090300 | 41390550 | 3730 | 3740 | 3785 | 3730 | 2256 |
| 619 | 20230724 | 090200 | 32893245 | 3760 | 3755 | 3760 | 3740 | 1080 |
| 620 | 20230724 | 090100 | 28838935 | 3750 | 3795 | 3795 | 3750 | 7445 |
| 621 | 20230724 | 090000 | 831080 | 3795 | 3795 | 3800 | 3795 | 218 |