29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 184900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 8005 |
| 3 | 20230724 | 184800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 4 | 20230724 | 184700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 5 | 20230724 | 184600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 6 | 20230724 | 184500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 7 | 20230724 | 184400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 8 | 20230724 | 184300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 9 | 20230724 | 184200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 10 | 20230724 | 184100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 11 | 20230724 | 184000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 12 | 20230724 | 183900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 13 | 20230724 | 183800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 14 | 20230724 | 183700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 15 | 20230724 | 183600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 16 | 20230724 | 183500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 17 | 20230724 | 183400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 18 | 20230724 | 183300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 19 | 20230724 | 183200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 20 | 20230724 | 183100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 21 | 20230724 | 183000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 22 | 20230724 | 182900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 23 | 20230724 | 182800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 24 | 20230724 | 182700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 25 | 20230724 | 182600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 26 | 20230724 | 182500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 27 | 20230724 | 182400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 28 | 20230724 | 182300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 29 | 20230724 | 182200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 30 | 20230724 | 182100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 31 | 20230724 | 182000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 32 | 20230724 | 181900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 8005 |
| 33 | 20230724 | 181800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 34 | 20230724 | 181700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 35 | 20230724 | 181600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 36 | 20230724 | 181500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 37 | 20230724 | 181400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 38 | 20230724 | 181300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 39 | 20230724 | 181200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 40 | 20230724 | 181100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 41 | 20230724 | 181000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 42 | 20230724 | 180900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 43 | 20230724 | 180800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 44 | 20230724 | 180700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 45 | 20230724 | 180600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 46 | 20230724 | 180500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 47 | 20230724 | 180400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 48 | 20230724 | 180300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 49 | 20230724 | 180200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 50 | 20230724 | 180100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 51 | 20230724 | 180000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 52 | 20230724 | 175900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 53 | 20230724 | 175800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 54 | 20230724 | 175700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 55 | 20230724 | 175600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 56 | 20230724 | 175500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 57 | 20230724 | 175400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 58 | 20230724 | 175300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 59 | 20230724 | 175200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 60 | 20230724 | 175100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 61 | 20230724 | 175000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 62 | 20230724 | 174900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 8005 |
| 63 | 20230724 | 174800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 64 | 20230724 | 174700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 65 | 20230724 | 174600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 66 | 20230724 | 174500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 67 | 20230724 | 174400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 68 | 20230724 | 174300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 69 | 20230724 | 174200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 70 | 20230724 | 174100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 71 | 20230724 | 174000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 72 | 20230724 | 173900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 73 | 20230724 | 173800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 74 | 20230724 | 173700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 75 | 20230724 | 173600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 76 | 20230724 | 173500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 77 | 20230724 | 173400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 78 | 20230724 | 173300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 79 | 20230724 | 173200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 80 | 20230724 | 173100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 81 | 20230724 | 173000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 82 | 20230724 | 172900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 83 | 20230724 | 172800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 84 | 20230724 | 172700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 85 | 20230724 | 172600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 86 | 20230724 | 172500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 87 | 20230724 | 172400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 88 | 20230724 | 172300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 89 | 20230724 | 172200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 90 | 20230724 | 172100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 91 | 20230724 | 172000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 92 | 20230724 | 171900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 8005 |
| 93 | 20230724 | 171800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 94 | 20230724 | 171700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 95 | 20230724 | 171600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 96 | 20230724 | 171500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 97 | 20230724 | 171400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 98 | 20230724 | 171300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 99 | 20230724 | 171200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 100 | 20230724 | 171100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 101 | 20230724 | 171000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 102 | 20230724 | 170900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 103 | 20230724 | 170800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 104 | 20230724 | 170700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 105 | 20230724 | 170600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 106 | 20230724 | 170500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 107 | 20230724 | 170400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 108 | 20230724 | 170300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 109 | 20230724 | 170200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 110 | 20230724 | 170100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 111 | 20230724 | 170000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 112 | 20230724 | 165900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 113 | 20230724 | 165800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 114 | 20230724 | 165700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 115 | 20230724 | 165600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 116 | 20230724 | 165500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 117 | 20230724 | 165400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 118 | 20230724 | 165300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 119 | 20230724 | 165200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 120 | 20230724 | 165100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 121 | 20230724 | 165000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 122 | 20230724 | 164900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 8005 |
| 123 | 20230724 | 164800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 124 | 20230724 | 164700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 125 | 20230724 | 164600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 126 | 20230724 | 164500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 127 | 20230724 | 164400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 128 | 20230724 | 164300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 129 | 20230724 | 164200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 130 | 20230724 | 164100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 131 | 20230724 | 164000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 132 | 20230724 | 163900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 133 | 20230724 | 163800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 134 | 20230724 | 163700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 135 | 20230724 | 163600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 136 | 20230724 | 163500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 137 | 20230724 | 163400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 138 | 20230724 | 163300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 139 | 20230724 | 163200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 140 | 20230724 | 163100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 141 | 20230724 | 163000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 142 | 20230724 | 162900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 143 | 20230724 | 162800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 144 | 20230724 | 162700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 145 | 20230724 | 162600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 146 | 20230724 | 162500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 147 | 20230724 | 162400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 148 | 20230724 | 162300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 149 | 20230724 | 162200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 150 | 20230724 | 162100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 151 | 20230724 | 162000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 152 | 20230724 | 161900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 8005 |
| 153 | 20230724 | 161800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 154 | 20230724 | 161700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 155 | 20230724 | 161600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 156 | 20230724 | 161500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 157 | 20230724 | 161400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 158 | 20230724 | 161300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 159 | 20230724 | 161200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 160 | 20230724 | 161100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 161 | 20230724 | 161000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 162 | 20230724 | 160900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 163 | 20230724 | 160800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 164 | 20230724 | 160700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 165 | 20230724 | 160600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 166 | 20230724 | 160500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 167 | 20230724 | 160400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 168 | 20230724 | 160300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 169 | 20230724 | 160200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 170 | 20230724 | 160100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 171 | 20230724 | 160000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 172 | 20230724 | 155900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 173 | 20230724 | 155800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 174 | 20230724 | 155700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 175 | 20230724 | 155600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 176 | 20230724 | 155500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 177 | 20230724 | 155400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 178 | 20230724 | 155300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 179 | 20230724 | 155200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 180 | 20230724 | 155100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 181 | 20230724 | 155000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 182 | 20230724 | 154900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 8005 |
| 183 | 20230724 | 154800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 184 | 20230724 | 154700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 185 | 20230724 | 154600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 186 | 20230724 | 154500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 187 | 20230724 | 154400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 188 | 20230724 | 154300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 189 | 20230724 | 154200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 190 | 20230724 | 154100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 191 | 20230724 | 154000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 192 | 20230724 | 153900 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 193 | 20230724 | 153800 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 194 | 20230724 | 153700 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 195 | 20230724 | 153600 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 196 | 20230724 | 153500 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 197 | 20230724 | 153400 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 198 | 20230724 | 153300 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 199 | 20230724 | 153200 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 200 | 20230724 | 153100 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 0 |
| 201 | 20230724 | 153000 | 1762144410 | 2430 | 2430 | 2430 | 2430 | 8005 |
| 202 | 20230724 | 152900 | 1742692260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20230724 | 152800 | 1742692260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20230724 | 152700 | 1742692260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20230724 | 152600 | 1742692260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20230724 | 152500 | 1742692260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20230724 | 152400 | 1742692260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20230724 | 152300 | 1742692260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20230724 | 152200 | 1742692260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20230724 | 152100 | 1742692260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20230724 | 152000 | 1742692260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20230724 | 151900 | 1742692260 | 2410 | 2425 | 2425 | 2405 | 1941 |
| 213 | 20230724 | 151800 | 1738003790 | 2420 | 2425 | 2435 | 2420 | 1073 |
| 214 | 20230724 | 151700 | 1735397140 | 2425 | 2420 | 2425 | 2415 | 3035 |
| 215 | 20230724 | 151600 | 1728039490 | 2420 | 2420 | 2420 | 2420 | 21 |
| 216 | 20230724 | 151500 | 1727988670 | 2420 | 2420 | 2420 | 2420 | 1 |
| 217 | 20230724 | 151400 | 1727986250 | 2415 | 2415 | 2420 | 2415 | 3397 |
| 218 | 20230724 | 151300 | 1719779995 | 2415 | 2415 | 2415 | 2415 | 534 |
| 219 | 20230724 | 151200 | 1718490385 | 2415 | 2415 | 2415 | 2415 | 0 |
| 220 | 20230724 | 151100 | 1718490385 | 2415 | 2415 | 2415 | 2415 | 19 |
| 221 | 20230724 | 151000 | 1718444500 | 2415 | 2420 | 2420 | 2415 | 17 |
| 222 | 20230724 | 150900 | 1718403410 | 2420 | 2420 | 2420 | 2420 | 0 |
| 223 | 20230724 | 150800 | 1718403410 | 2420 | 2415 | 2420 | 2415 | 2735 |
| 224 | 20230724 | 150700 | 1711785210 | 2420 | 2415 | 2420 | 2415 | 1825 |
| 225 | 20230724 | 150600 | 1707372780 | 2415 | 2405 | 2415 | 2405 | 3186 |
| 226 | 20230724 | 150500 | 1699698035 | 2405 | 2405 | 2405 | 2405 | 633 |
| 227 | 20230724 | 150400 | 1698175670 | 2405 | 2405 | 2405 | 2405 | 367 |
| 228 | 20230724 | 150300 | 1697293035 | 2405 | 2405 | 2405 | 2405 | 0 |
| 229 | 20230724 | 150200 | 1697293035 | 2405 | 2405 | 2410 | 2405 | 1442 |
| 230 | 20230724 | 150100 | 1693825020 | 2405 | 2405 | 2405 | 2405 | 365 |
| 231 | 20230724 | 150000 | 1692947195 | 2405 | 2405 | 2405 | 2405 | 323 |
| 232 | 20230724 | 145900 | 1692170380 | 2405 | 2400 | 2405 | 2400 | 818 |
| 233 | 20230724 | 145800 | 1690205720 | 2405 | 2405 | 2405 | 2405 | 10 |
| 234 | 20230724 | 145700 | 1690181670 | 2405 | 2400 | 2405 | 2400 | 521 |
| 235 | 20230724 | 145600 | 1688929730 | 2400 | 2400 | 2400 | 2400 | 2069 |
| 236 | 20230724 | 145500 | 1683964130 | 2400 | 2400 | 2400 | 2395 | 779 |
| 237 | 20230724 | 145400 | 1682094535 | 2400 | 2400 | 2400 | 2400 | 894 |
| 238 | 20230724 | 145300 | 1679948935 | 2400 | 2400 | 2400 | 2400 | 233 |
| 239 | 20230724 | 145200 | 1679389735 | 2400 | 2400 | 2400 | 2400 | 0 |
| 240 | 20230724 | 145100 | 1679389735 | 2400 | 2405 | 2405 | 2400 | 866 |
| 241 | 20230724 | 145000 | 1677311330 | 2405 | 2405 | 2405 | 2405 | 9 |
| 242 | 20230724 | 144900 | 1677289685 | 2400 | 2400 | 2400 | 2400 | 0 |
| 243 | 20230724 | 144800 | 1677289685 | 2400 | 2400 | 2400 | 2400 | 0 |
| 244 | 20230724 | 144700 | 1677289685 | 2400 | 2400 | 2400 | 2400 | 0 |
| 245 | 20230724 | 144600 | 1677289685 | 2400 | 2405 | 2405 | 2400 | 1617 |
| 246 | 20230724 | 144500 | 1673407635 | 2405 | 2405 | 2405 | 2405 | 788 |
| 247 | 20230724 | 144400 | 1671512495 | 2410 | 2410 | 2410 | 2410 | 100 |
| 248 | 20230724 | 144300 | 1671271495 | 2410 | 2410 | 2410 | 2410 | 960 |
| 249 | 20230724 | 144200 | 1668957895 | 2410 | 2410 | 2410 | 2410 | 1 |
| 250 | 20230724 | 144100 | 1668955485 | 2395 | 2405 | 2405 | 2395 | 5263 |
| 251 | 20230724 | 144000 | 1656334200 | 2400 | 2405 | 2405 | 2400 | 97 |
| 252 | 20230724 | 143900 | 1656101395 | 2400 | 2400 | 2400 | 2400 | 4 |
| 253 | 20230724 | 143800 | 1656091795 | 2400 | 2410 | 2410 | 2400 | 40 |
| 254 | 20230724 | 143700 | 1655995595 | 2410 | 2410 | 2410 | 2410 | 50 |
| 255 | 20230724 | 143600 | 1655875095 | 2410 | 2410 | 2410 | 2410 | 0 |
| 256 | 20230724 | 143500 | 1655875095 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 257 | 20230724 | 143400 | 1653465095 | 2410 | 2400 | 2410 | 2400 | 195 |
| 258 | 20230724 | 143300 | 1652996695 | 2410 | 2405 | 2410 | 2400 | 6007 |
| 259 | 20230724 | 143200 | 1638573545 | 2410 | 2410 | 2410 | 2410 | 1 |
| 260 | 20230724 | 143100 | 1638571135 | 2405 | 2405 | 2405 | 2405 | 1 |
| 261 | 20230724 | 143000 | 1638568730 | 2410 | 2410 | 2410 | 2410 | 0 |
| 262 | 20230724 | 142900 | 1638568730 | 2410 | 2410 | 2410 | 2410 | 0 |
| 263 | 20230724 | 142800 | 1638568730 | 2410 | 2410 | 2410 | 2410 | 3 |
| 264 | 20230724 | 142700 | 1638561500 | 2400 | 2405 | 2405 | 2400 | 952 |
| 265 | 20230724 | 142600 | 1636276145 | 2400 | 2400 | 2400 | 2400 | 0 |
| 266 | 20230724 | 142500 | 1636276145 | 2400 | 2400 | 2400 | 2400 | 110 |
| 267 | 20230724 | 142400 | 1636012145 | 2400 | 2400 | 2400 | 2400 | 1 |
| 268 | 20230724 | 142300 | 1636009745 | 2400 | 2400 | 2400 | 2400 | 0 |
| 269 | 20230724 | 142200 | 1636009745 | 2400 | 2415 | 2415 | 2400 | 4605 |
| 270 | 20230724 | 142100 | 1624914590 | 2415 | 2415 | 2415 | 2415 | 500 |
| 271 | 20230724 | 142000 | 1623707090 | 2415 | 2415 | 2415 | 2415 | 300 |
| 272 | 20230724 | 141900 | 1622982590 | 2405 | 2400 | 2405 | 2400 | 916 |
| 273 | 20230724 | 141800 | 1620784170 | 2400 | 2400 | 2400 | 2400 | 2113 |
| 274 | 20230724 | 141700 | 1615712970 | 2400 | 2415 | 2415 | 2400 | 9984 |
| 275 | 20230724 | 141600 | 1591731830 | 2415 | 2415 | 2415 | 2415 | 733 |
| 276 | 20230724 | 141500 | 1589961635 | 2415 | 2410 | 2415 | 2405 | 655 |
| 277 | 20230724 | 141400 | 1588385850 | 2415 | 2415 | 2415 | 2415 | 1220 |
| 278 | 20230724 | 141300 | 1585439550 | 2415 | 2415 | 2415 | 2415 | 23 |
| 279 | 20230724 | 141200 | 1585384005 | 2425 | 2425 | 2425 | 2425 | 0 |
| 280 | 20230724 | 141100 | 1585384005 | 2425 | 2410 | 2425 | 2405 | 328 |
| 281 | 20230724 | 141000 | 1584594175 | 2405 | 2405 | 2405 | 2405 | 0 |
| 282 | 20230724 | 140900 | 1584594175 | 2405 | 2420 | 2420 | 2405 | 3724 |
| 283 | 20230724 | 140800 | 1575608740 | 2420 | 2420 | 2420 | 2420 | 446 |
| 284 | 20230724 | 140700 | 1574529420 | 2420 | 2420 | 2420 | 2420 | 3036 |
| 285 | 20230724 | 140600 | 1567182300 | 2425 | 2425 | 2425 | 2425 | 172 |
| 286 | 20230724 | 140500 | 1566765200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 287 | 20230724 | 140400 | 1566765200 | 2425 | 2425 | 2425 | 2425 | 68 |
| 288 | 20230724 | 140300 | 1566600300 | 2425 | 2425 | 2425 | 2425 | 0 |
| 289 | 20230724 | 140200 | 1566600300 | 2425 | 2425 | 2425 | 2425 | 37 |
| 290 | 20230724 | 140100 | 1566510575 | 2415 | 2415 | 2415 | 2415 | 0 |
| 291 | 20230724 | 140000 | 1566510575 | 2415 | 2415 | 2415 | 2415 | 473 |
| 292 | 20230724 | 135900 | 1565368280 | 2415 | 2415 | 2415 | 2415 | 725 |
| 293 | 20230724 | 135800 | 1563617405 | 2425 | 2425 | 2425 | 2425 | 3 |
| 294 | 20230724 | 135700 | 1563610130 | 2420 | 2420 | 2420 | 2420 | 100 |
| 295 | 20230724 | 135600 | 1563368130 | 2430 | 2430 | 2430 | 2430 | 1 |
| 296 | 20230724 | 135500 | 1563365700 | 2430 | 2430 | 2430 | 2430 | 21 |
| 297 | 20230724 | 135400 | 1563314670 | 2430 | 2430 | 2430 | 2430 | 0 |
| 298 | 20230724 | 135300 | 1563314670 | 2430 | 2430 | 2430 | 2430 | 321 |
| 299 | 20230724 | 135200 | 1562534640 | 2430 | 2420 | 2430 | 2420 | 221 |
| 300 | 20230724 | 135100 | 1561998020 | 2430 | 2430 | 2430 | 2430 | 500 |
| 301 | 20230724 | 135000 | 1560783020 | 2435 | 2435 | 2435 | 2435 | 42 |
| 302 | 20230724 | 134900 | 1560680750 | 2435 | 2420 | 2435 | 2420 | 21 |
| 303 | 20230724 | 134800 | 1560629915 | 2415 | 2415 | 2415 | 2415 | 966 |
| 304 | 20230724 | 134700 | 1558297025 | 2415 | 2415 | 2415 | 2415 | 1 |
| 305 | 20230724 | 134600 | 1558294610 | 2405 | 2405 | 2405 | 2405 | 0 |
| 306 | 20230724 | 134500 | 1558294610 | 2405 | 2405 | 2405 | 2405 | 872 |
| 307 | 20230724 | 134400 | 1556197450 | 2405 | 2405 | 2405 | 2405 | 751 |
| 308 | 20230724 | 134300 | 1554391295 | 2400 | 2400 | 2400 | 2400 | 0 |
| 309 | 20230724 | 134200 | 1554391295 | 2400 | 2400 | 2410 | 2400 | 2896 |
| 310 | 20230724 | 134100 | 1547435895 | 2400 | 2405 | 2405 | 2400 | 3271 |
| 311 | 20230724 | 134000 | 1539581100 | 2405 | 2410 | 2415 | 2405 | 2372 |
| 312 | 20230724 | 133900 | 1533864580 | 2415 | 2425 | 2425 | 2415 | 12497 |
| 313 | 20230724 | 133800 | 1503664370 | 2420 | 2425 | 2425 | 2420 | 2023 |
| 314 | 20230724 | 133700 | 1498761925 | 2430 | 2430 | 2430 | 2430 | 0 |
| 315 | 20230724 | 133600 | 1498761925 | 2430 | 2430 | 2430 | 2430 | 1235 |
| 316 | 20230724 | 133500 | 1495760875 | 2445 | 2440 | 2445 | 2440 | 201 |
| 317 | 20230724 | 133400 | 1495270430 | 2440 | 2425 | 2440 | 2425 | 338 |
| 318 | 20230724 | 133300 | 1494445760 | 2430 | 2430 | 2430 | 2430 | 64 |
| 319 | 20230724 | 133200 | 1494290240 | 2430 | 2425 | 2430 | 2425 | 1219 |
| 320 | 20230724 | 133100 | 1491328530 | 2425 | 2425 | 2425 | 2425 | 0 |
| 321 | 20230724 | 133000 | 1491328530 | 2425 | 2425 | 2425 | 2425 | 0 |
| 322 | 20230724 | 132900 | 1491328530 | 2425 | 2425 | 2425 | 2425 | 0 |
| 323 | 20230724 | 132800 | 1491328530 | 2425 | 2425 | 2425 | 2425 | 60 |
| 324 | 20230724 | 132700 | 1491183030 | 2425 | 2425 | 2425 | 2425 | 88 |
| 325 | 20230724 | 132600 | 1490969630 | 2420 | 2420 | 2420 | 2420 | 65 |
| 326 | 20230724 | 132500 | 1490812330 | 2420 | 2420 | 2420 | 2420 | 899 |
| 327 | 20230724 | 132400 | 1488636750 | 2420 | 2420 | 2420 | 2420 | 2 |
| 328 | 20230724 | 132300 | 1488631910 | 2415 | 2415 | 2415 | 2415 | 100 |
| 329 | 20230724 | 132200 | 1488390410 | 2415 | 2415 | 2415 | 2415 | 695 |
| 330 | 20230724 | 132100 | 1486711985 | 2415 | 2415 | 2415 | 2415 | 187 |
| 331 | 20230724 | 132000 | 1486260380 | 2420 | 2420 | 2420 | 2420 | 2 |
| 332 | 20230724 | 131900 | 1486255540 | 2415 | 2415 | 2415 | 2415 | 12 |
| 333 | 20230724 | 131800 | 1486226560 | 2420 | 2410 | 2420 | 2410 | 67 |
| 334 | 20230724 | 131700 | 1486065080 | 2410 | 2410 | 2410 | 2410 | 253 |
| 335 | 20230724 | 131600 | 1485455350 | 2410 | 2410 | 2410 | 2410 | 87 |
| 336 | 20230724 | 131500 | 1485245680 | 2410 | 2410 | 2410 | 2410 | 0 |
| 337 | 20230724 | 131400 | 1485245680 | 2410 | 2410 | 2410 | 2410 | 225 |
| 338 | 20230724 | 131300 | 1484703430 | 2410 | 2410 | 2410 | 2410 | 0 |
| 339 | 20230724 | 131200 | 1484703430 | 2410 | 2415 | 2415 | 2410 | 21 |
| 340 | 20230724 | 131100 | 1484652720 | 2415 | 2415 | 2415 | 2415 | 1 |
| 341 | 20230724 | 131000 | 1484650305 | 2415 | 2415 | 2415 | 2415 | 6 |
| 342 | 20230724 | 130900 | 1484635815 | 2415 | 2415 | 2415 | 2415 | 8200 |
| 343 | 20230724 | 130800 | 1464832815 | 2415 | 2415 | 2415 | 2415 | 0 |
| 344 | 20230724 | 130700 | 1464832815 | 2415 | 2415 | 2415 | 2415 | 180 |
| 345 | 20230724 | 130600 | 1464398115 | 2415 | 2415 | 2415 | 2415 | 0 |
| 346 | 20230724 | 130500 | 1464398115 | 2415 | 2415 | 2415 | 2415 | 45 |
| 347 | 20230724 | 130400 | 1464289440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 348 | 20230724 | 130300 | 1464289440 | 2415 | 2415 | 2415 | 2415 | 4 |
| 349 | 20230724 | 130200 | 1464279780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 350 | 20230724 | 130100 | 1464279780 | 2425 | 2405 | 2425 | 2405 | 601 |
| 351 | 20230724 | 130000 | 1462834355 | 2435 | 2420 | 2440 | 2405 | 3068 |
| 352 | 20230724 | 125900 | 1455431340 | 2420 | 2410 | 2420 | 2410 | 427 |
| 353 | 20230724 | 125800 | 1454398130 | 2405 | 2405 | 2405 | 2400 | 73 |
| 354 | 20230724 | 125700 | 1454222715 | 2400 | 2400 | 2400 | 2400 | 13 |
| 355 | 20230724 | 125600 | 1454191515 | 2405 | 2410 | 2410 | 2405 | 935 |
| 356 | 20230724 | 125500 | 1451942495 | 2410 | 2405 | 2410 | 2405 | 2259 |
| 357 | 20230724 | 125400 | 1446508780 | 2410 | 2415 | 2415 | 2410 | 3104 |
| 358 | 20230724 | 125300 | 1439028130 | 2415 | 2415 | 2415 | 2415 | 10 |
| 359 | 20230724 | 125200 | 1439003980 | 2415 | 2415 | 2415 | 2415 | 4 |
| 360 | 20230724 | 125100 | 1438994320 | 2415 | 2415 | 2415 | 2415 | 0 |
| 361 | 20230724 | 125000 | 1438994320 | 2415 | 2415 | 2415 | 2415 | 1300 |
| 362 | 20230724 | 124900 | 1435854820 | 2415 | 2420 | 2420 | 2415 | 41 |
| 363 | 20230724 | 124800 | 1435755795 | 2420 | 2420 | 2430 | 2420 | 1544 |
| 364 | 20230724 | 124700 | 1432014525 | 2420 | 2415 | 2420 | 2415 | 21 |
| 365 | 20230724 | 124600 | 1431963805 | 2410 | 2430 | 2430 | 2410 | 202 |
| 366 | 20230724 | 124500 | 1431474965 | 2415 | 2415 | 2415 | 2415 | 22 |
| 367 | 20230724 | 124400 | 1431421835 | 2415 | 2420 | 2420 | 2415 | 322 |
| 368 | 20230724 | 124300 | 1430644150 | 2420 | 2435 | 2435 | 2415 | 115 |
| 369 | 20230724 | 124200 | 1430366375 | 2435 | 2435 | 2435 | 2435 | 2000 |
| 370 | 20230724 | 124100 | 1425496375 | 2435 | 2410 | 2435 | 2410 | 1847 |
| 371 | 20230724 | 124000 | 1421006180 | 2410 | 2410 | 2410 | 2410 | 211 |
| 372 | 20230724 | 123900 | 1420497670 | 2405 | 2405 | 2405 | 2405 | 84 |
| 373 | 20230724 | 123800 | 1420295650 | 2405 | 2400 | 2405 | 2400 | 154 |
| 374 | 20230724 | 123700 | 1419926040 | 2400 | 2400 | 2400 | 2400 | 163 |
| 375 | 20230724 | 123600 | 1419534840 | 2400 | 2400 | 2400 | 2400 | 0 |
| 376 | 20230724 | 123500 | 1419534840 | 2400 | 2400 | 2400 | 2400 | 43 |
| 377 | 20230724 | 123400 | 1419431640 | 2400 | 2400 | 2400 | 2400 | 6 |
| 378 | 20230724 | 123300 | 1419417240 | 2395 | 2415 | 2415 | 2390 | 5795 |
| 379 | 20230724 | 123200 | 1405493240 | 2430 | 2410 | 2430 | 2410 | 176 |
| 380 | 20230724 | 123100 | 1405068245 | 2410 | 2430 | 2430 | 2410 | 3398 |
| 381 | 20230724 | 123000 | 1396863005 | 2435 | 2420 | 2435 | 2415 | 230 |
| 382 | 20230724 | 122900 | 1396304315 | 2430 | 2415 | 2430 | 2410 | 130 |
| 383 | 20230724 | 122800 | 1395989250 | 2415 | 2410 | 2415 | 2410 | 201 |
| 384 | 20230724 | 122700 | 1395504275 | 2400 | 2400 | 2415 | 2400 | 1727 |
| 385 | 20230724 | 122600 | 1391356640 | 2395 | 2400 | 2400 | 2395 | 11 |
| 386 | 20230724 | 122500 | 1391330245 | 2400 | 2400 | 2400 | 2400 | 83 |
| 387 | 20230724 | 122400 | 1391131045 | 2400 | 2385 | 2400 | 2385 | 525 |
| 388 | 20230724 | 122300 | 1389876270 | 2385 | 2415 | 2415 | 2385 | 4201 |
| 389 | 20230724 | 122200 | 1379820530 | 2415 | 2420 | 2420 | 2405 | 1082 |
| 390 | 20230724 | 122100 | 1377216960 | 2430 | 2415 | 2530 | 2400 | 26064 |
| 391 | 20230724 | 122000 | 1312391740 | 2415 | 2375 | 2490 | 2375 | 16634 |
| 392 | 20230724 | 121900 | 1271713770 | 2375 | 2375 | 2430 | 2365 | 12623 |
| 393 | 20230724 | 121800 | 1241586155 | 2375 | 2370 | 2375 | 2370 | 700 |
| 394 | 20230724 | 121700 | 1239924175 | 2370 | 2370 | 2370 | 2350 | 43359 |
| 395 | 20230724 | 121600 | 1137825460 | 2370 | 2370 | 2370 | 2370 | 1085 |
| 396 | 20230724 | 121500 | 1135254010 | 2370 | 2380 | 2380 | 2370 | 625 |
| 397 | 20230724 | 121400 | 1133772590 | 2380 | 2370 | 2380 | 2370 | 2808 |
| 398 | 20230724 | 121300 | 1127110560 | 2370 | 2370 | 2370 | 2370 | 435 |
| 399 | 20230724 | 121200 | 1126079610 | 2370 | 2370 | 2370 | 2370 | 737 |
| 400 | 20230724 | 121100 | 1124332920 | 2365 | 2380 | 2380 | 2365 | 6848 |
| 401 | 20230724 | 121000 | 1108047475 | 2380 | 2380 | 2380 | 2380 | 1 |
| 402 | 20230724 | 120900 | 1108045095 | 2380 | 2380 | 2380 | 2380 | 49 |
| 403 | 20230724 | 120800 | 1107928475 | 2380 | 2380 | 2380 | 2380 | 2 |
| 404 | 20230724 | 120700 | 1107923715 | 2380 | 2380 | 2380 | 2365 | 98 |
| 405 | 20230724 | 120600 | 1107691825 | 2365 | 2365 | 2365 | 2365 | 0 |
| 406 | 20230724 | 120500 | 1107691825 | 2365 | 2365 | 2370 | 2365 | 1251 |
| 407 | 20230724 | 120400 | 1104733185 | 2365 | 2380 | 2380 | 2365 | 1895 |
| 408 | 20230724 | 120300 | 1100249860 | 2380 | 2375 | 2380 | 2375 | 1519 |
| 409 | 20230724 | 120200 | 1096634645 | 2375 | 2365 | 2380 | 2365 | 302 |
| 410 | 20230724 | 120100 | 1095916155 | 2360 | 2365 | 2365 | 2360 | 137 |
| 411 | 20230724 | 120000 | 1095592555 | 2360 | 2365 | 2380 | 2360 | 95 |
| 412 | 20230724 | 115900 | 1095368130 | 2360 | 2355 | 2380 | 2355 | 3259 |
| 413 | 20230724 | 115800 | 1087652490 | 2360 | 2365 | 2365 | 2355 | 3424 |
| 414 | 20230724 | 115700 | 1079571855 | 2365 | 2365 | 2365 | 2360 | 3499 |
| 415 | 20230724 | 115600 | 1071309830 | 2365 | 2365 | 2365 | 2365 | 698 |
| 416 | 20230724 | 115500 | 1069659060 | 2370 | 2380 | 2380 | 2365 | 2886 |
| 417 | 20230724 | 115400 | 1062815330 | 2380 | 2375 | 2380 | 2375 | 1425 |
| 418 | 20230724 | 115300 | 1059425410 | 2375 | 2370 | 2375 | 2365 | 846 |
| 419 | 20230724 | 115200 | 1057420025 | 2365 | 2375 | 2375 | 2365 | 4821 |
| 420 | 20230724 | 115100 | 1045990980 | 2375 | 2370 | 2375 | 2370 | 5104 |
| 421 | 20230724 | 115000 | 1033875360 | 2370 | 2380 | 2380 | 2370 | 1055 |
| 422 | 20230724 | 114900 | 1031370730 | 2375 | 2375 | 2375 | 2375 | 26 |
| 423 | 20230724 | 114800 | 1031308980 | 2370 | 2375 | 2380 | 2370 | 5020 |
| 424 | 20230724 | 114700 | 1019386710 | 2375 | 2370 | 2375 | 2360 | 2699 |
| 425 | 20230724 | 114600 | 1012989895 | 2370 | 2375 | 2375 | 2370 | 3712 |
| 426 | 20230724 | 114500 | 1004185240 | 2375 | 2390 | 2390 | 2375 | 11552 |
| 427 | 20230724 | 114400 | 976672125 | 2395 | 2405 | 2405 | 2395 | 15834 |
| 428 | 20230724 | 114300 | 938706690 | 2405 | 2410 | 2410 | 2400 | 11664 |
| 429 | 20230724 | 114200 | 910698150 | 2410 | 2410 | 2410 | 2405 | 2712 |
| 430 | 20230724 | 114100 | 904168630 | 2410 | 2405 | 2410 | 2405 | 1437 |
| 431 | 20230724 | 114000 | 900709945 | 2405 | 2405 | 2410 | 2405 | 1839 |
| 432 | 20230724 | 113900 | 896287135 | 2405 | 2410 | 2410 | 2405 | 109 |
| 433 | 20230724 | 113800 | 896024500 | 2405 | 2410 | 2410 | 2405 | 1126 |
| 434 | 20230724 | 113700 | 893315965 | 2410 | 2405 | 2410 | 2405 | 62 |
| 435 | 20230724 | 113600 | 893166755 | 2410 | 2410 | 2410 | 2410 | 309 |
| 436 | 20230724 | 113500 | 892422065 | 2415 | 2415 | 2415 | 2415 | 10 |
| 437 | 20230724 | 113400 | 892397915 | 2410 | 2410 | 2410 | 2410 | 350 |
| 438 | 20230724 | 113300 | 891554415 | 2415 | 2415 | 2415 | 2410 | 906 |
| 439 | 20230724 | 113200 | 889370800 | 2415 | 2415 | 2415 | 2415 | 15 |
| 440 | 20230724 | 113100 | 889334575 | 2405 | 2420 | 2420 | 2405 | 1169 |
| 441 | 20230724 | 113000 | 886517330 | 2415 | 2415 | 2415 | 2410 | 789 |
| 442 | 20230724 | 112900 | 884612975 | 2410 | 2415 | 2415 | 2410 | 768 |
| 443 | 20230724 | 112800 | 882760090 | 2415 | 2415 | 2415 | 2415 | 20 |
| 444 | 20230724 | 112700 | 882711790 | 2405 | 2405 | 2405 | 2405 | 0 |
| 445 | 20230724 | 112600 | 882711790 | 2405 | 2405 | 2405 | 2405 | 52 |
| 446 | 20230724 | 112500 | 882586730 | 2405 | 2410 | 2410 | 2405 | 11104 |
| 447 | 20230724 | 112400 | 855868220 | 2410 | 2420 | 2425 | 2410 | 1310 |
| 448 | 20230724 | 112300 | 852704900 | 2420 | 2415 | 2420 | 2415 | 3158 |
| 449 | 20230724 | 112200 | 845077330 | 2410 | 2410 | 2410 | 2410 | 317 |
| 450 | 20230724 | 112100 | 844313360 | 2410 | 2410 | 2410 | 2410 | 292 |
| 451 | 20230724 | 112000 | 843609640 | 2410 | 2415 | 2415 | 2410 | 2984 |
| 452 | 20230724 | 111900 | 836414050 | 2410 | 2410 | 2410 | 2410 | 2867 |
| 453 | 20230724 | 111800 | 829504580 | 2415 | 2415 | 2415 | 2415 | 629 |
| 454 | 20230724 | 111700 | 827985545 | 2410 | 2410 | 2410 | 2405 | 225 |
| 455 | 20230724 | 111600 | 827443535 | 2405 | 2410 | 2410 | 2405 | 6271 |
| 456 | 20230724 | 111500 | 812352790 | 2410 | 2410 | 2410 | 2405 | 2871 |
| 457 | 20230724 | 111400 | 805435265 | 2410 | 2410 | 2410 | 2410 | 860 |
| 458 | 20230724 | 111300 | 803362665 | 2415 | 2410 | 2415 | 2410 | 366 |
| 459 | 20230724 | 111200 | 802479605 | 2410 | 2410 | 2415 | 2410 | 3419 |
| 460 | 20230724 | 111100 | 794237555 | 2410 | 2415 | 2415 | 2410 | 1886 |
| 461 | 20230724 | 111000 | 789685530 | 2415 | 2425 | 2430 | 2415 | 8450 |
| 462 | 20230724 | 110900 | 769245910 | 2420 | 2425 | 2430 | 2420 | 2946 |
| 463 | 20230724 | 110800 | 762114185 | 2425 | 2435 | 2435 | 2425 | 8509 |
| 464 | 20230724 | 110700 | 741466930 | 2430 | 2430 | 2430 | 2430 | 1180 |
| 465 | 20230724 | 110600 | 738599530 | 2430 | 2430 | 2430 | 2430 | 0 |
| 466 | 20230724 | 110500 | 738599530 | 2430 | 2430 | 2430 | 2430 | 269 |
| 467 | 20230724 | 110400 | 737945860 | 2435 | 2435 | 2435 | 2435 | 2 |
| 468 | 20230724 | 110300 | 737940990 | 2435 | 2435 | 2435 | 2435 | 341 |
| 469 | 20230724 | 110200 | 737110655 | 2430 | 2435 | 2435 | 2430 | 1732 |
| 470 | 20230724 | 110100 | 732899230 | 2430 | 2430 | 2430 | 2430 | 1871 |
| 471 | 20230724 | 110000 | 728352700 | 2430 | 2430 | 2430 | 2430 | 121 |
| 472 | 20230724 | 105900 | 728058670 | 2435 | 2435 | 2435 | 2435 | 91 |
| 473 | 20230724 | 105800 | 727837085 | 2430 | 2435 | 2435 | 2430 | 684 |
| 474 | 20230724 | 105700 | 726171550 | 2435 | 2435 | 2435 | 2430 | 1527 |
| 475 | 20230724 | 105600 | 722459960 | 2430 | 2435 | 2435 | 2430 | 8769 |
| 476 | 20230724 | 105500 | 701133755 | 2435 | 2440 | 2440 | 2435 | 2730 |
| 477 | 20230724 | 105400 | 694486155 | 2440 | 2440 | 2440 | 2440 | 184 |
| 478 | 20230724 | 105300 | 694037195 | 2440 | 2440 | 2440 | 2440 | 316 |
| 479 | 20230724 | 105200 | 693266155 | 2435 | 2435 | 2435 | 2435 | 0 |
| 480 | 20230724 | 105100 | 693266155 | 2435 | 2435 | 2435 | 2435 | 2 |
| 481 | 20230724 | 105000 | 693261285 | 2435 | 2435 | 2435 | 2435 | 18 |
| 482 | 20230724 | 104900 | 693217455 | 2440 | 2440 | 2440 | 2440 | 200 |
| 483 | 20230724 | 104800 | 692729455 | 2440 | 2440 | 2440 | 2440 | 222 |
| 484 | 20230724 | 104700 | 692187775 | 2440 | 2435 | 2440 | 2435 | 511 |
| 485 | 20230724 | 104600 | 690940990 | 2440 | 2440 | 2440 | 2440 | 200 |
| 486 | 20230724 | 104500 | 690452990 | 2440 | 2440 | 2440 | 2440 | 124 |
| 487 | 20230724 | 104400 | 690150430 | 2435 | 2435 | 2435 | 2435 | 640 |
| 488 | 20230724 | 104300 | 688592030 | 2435 | 2435 | 2435 | 2435 | 1050 |
| 489 | 20230724 | 104200 | 686035280 | 2435 | 2440 | 2440 | 2435 | 100 |
| 490 | 20230724 | 104100 | 685791485 | 2440 | 2445 | 2445 | 2440 | 1007 |
| 491 | 20230724 | 104000 | 683334370 | 2445 | 2440 | 2445 | 2440 | 31 |
| 492 | 20230724 | 103900 | 683258725 | 2440 | 2440 | 2445 | 2440 | 1870 |
| 493 | 20230724 | 103800 | 678695425 | 2440 | 2440 | 2440 | 2440 | 1061 |
| 494 | 20230724 | 103700 | 676106585 | 2435 | 2435 | 2435 | 2435 | 300 |
| 495 | 20230724 | 103600 | 675376085 | 2435 | 2430 | 2440 | 2430 | 2239 |
| 496 | 20230724 | 103500 | 669935210 | 2430 | 2435 | 2435 | 2430 | 3717 |
| 497 | 20230724 | 103400 | 660895650 | 2435 | 2435 | 2435 | 2435 | 383 |
| 498 | 20230724 | 103300 | 659963045 | 2430 | 2435 | 2440 | 2430 | 3669 |
| 499 | 20230724 | 103200 | 651046640 | 2435 | 2435 | 2435 | 2435 | 0 |
| 500 | 20230724 | 103100 | 651046640 | 2435 | 2445 | 2445 | 2435 | 4 |
| 501 | 20230724 | 103000 | 651036870 | 2445 | 2445 | 2445 | 2430 | 786 |
| 502 | 20230724 | 102900 | 649125020 | 2435 | 2440 | 2440 | 2435 | 1332 |
| 503 | 20230724 | 102800 | 645881595 | 2435 | 2430 | 2435 | 2430 | 9808 |
| 504 | 20230724 | 102700 | 622009545 | 2430 | 2440 | 2440 | 2430 | 10125 |
| 505 | 20230724 | 102600 | 597336250 | 2440 | 2440 | 2440 | 2440 | 9793 |
| 506 | 20230724 | 102500 | 573441330 | 2440 | 2445 | 2445 | 2440 | 1256 |
| 507 | 20230724 | 102400 | 570374600 | 2445 | 2445 | 2445 | 2445 | 275 |
| 508 | 20230724 | 102300 | 569702225 | 2450 | 2450 | 2450 | 2450 | 194 |
| 509 | 20230724 | 102200 | 569226925 | 2455 | 2455 | 2455 | 2455 | 1 |
| 510 | 20230724 | 102100 | 569224470 | 2455 | 2455 | 2455 | 2455 | 664 |
| 511 | 20230724 | 102000 | 567594350 | 2455 | 2455 | 2455 | 2455 | 3765 |
| 512 | 20230724 | 101900 | 558351275 | 2460 | 2460 | 2460 | 2460 | 0 |
| 513 | 20230724 | 101800 | 558351275 | 2460 | 2460 | 2460 | 2460 | 0 |
| 514 | 20230724 | 101700 | 558351275 | 2460 | 2460 | 2460 | 2460 | 65 |
| 515 | 20230724 | 101600 | 558191375 | 2460 | 2460 | 2460 | 2460 | 200 |
| 516 | 20230724 | 101500 | 557699375 | 2460 | 2455 | 2460 | 2455 | 1597 |
| 517 | 20230724 | 101400 | 553776250 | 2455 | 2455 | 2455 | 2455 | 1099 |
| 518 | 20230724 | 101300 | 551078205 | 2455 | 2455 | 2455 | 2455 | 0 |
| 519 | 20230724 | 101200 | 551078205 | 2455 | 2455 | 2455 | 2455 | 88 |
| 520 | 20230724 | 101100 | 550862165 | 2455 | 2445 | 2455 | 2445 | 2159 |
| 521 | 20230724 | 101000 | 545562995 | 2445 | 2455 | 2455 | 2445 | 5230 |
| 522 | 20230724 | 100900 | 532774005 | 2455 | 2455 | 2455 | 2455 | 31 |
| 523 | 20230724 | 100800 | 532697900 | 2445 | 2455 | 2455 | 2445 | 471 |
| 524 | 20230724 | 100700 | 531545975 | 2465 | 2455 | 2465 | 2455 | 122 |
| 525 | 20230724 | 100600 | 531245465 | 2460 | 2460 | 2460 | 2460 | 0 |
| 526 | 20230724 | 100500 | 531245465 | 2460 | 2450 | 2460 | 2440 | 1100 |
| 527 | 20230724 | 100400 | 528556705 | 2450 | 2450 | 2450 | 2450 | 110 |
| 528 | 20230724 | 100300 | 528287205 | 2445 | 2450 | 2450 | 2445 | 1364 |
| 529 | 20230724 | 100200 | 524952060 | 2445 | 2450 | 2450 | 2445 | 838 |
| 530 | 20230724 | 100100 | 522902800 | 2445 | 2455 | 2455 | 2445 | 3297 |
| 531 | 20230724 | 100000 | 514832155 | 2455 | 2455 | 2455 | 2455 | 1319 |
| 532 | 20230724 | 095900 | 511594010 | 2455 | 2455 | 2455 | 2455 | 55 |
| 533 | 20230724 | 095800 | 511458985 | 2450 | 2450 | 2450 | 2450 | 0 |
| 534 | 20230724 | 095700 | 511458985 | 2450 | 2460 | 2465 | 2450 | 5111 |
| 535 | 20230724 | 095600 | 498916995 | 2465 | 2460 | 2465 | 2460 | 6 |
| 536 | 20230724 | 095500 | 498902230 | 2460 | 2460 | 2460 | 2460 | 382 |
| 537 | 20230724 | 095400 | 497962510 | 2465 | 2455 | 2465 | 2455 | 295 |
| 538 | 20230724 | 095300 | 497235885 | 2455 | 2465 | 2465 | 2455 | 4498 |
| 539 | 20230724 | 095200 | 486178360 | 2460 | 2460 | 2460 | 2460 | 153 |
| 540 | 20230724 | 095100 | 485801980 | 2460 | 2460 | 2460 | 2460 | 0 |
| 541 | 20230724 | 095000 | 485801980 | 2460 | 2460 | 2460 | 2460 | 2 |
| 542 | 20230724 | 094900 | 485797060 | 2450 | 2450 | 2450 | 2450 | 824 |
| 543 | 20230724 | 094800 | 483778260 | 2450 | 2450 | 2450 | 2450 | 5495 |
| 544 | 20230724 | 094700 | 470315510 | 2460 | 2460 | 2460 | 2450 | 162 |
| 545 | 20230724 | 094600 | 469917000 | 2455 | 2455 | 2455 | 2455 | 11 |
| 546 | 20230724 | 094500 | 469889995 | 2450 | 2450 | 2450 | 2450 | 0 |
| 547 | 20230724 | 094400 | 469889995 | 2450 | 2450 | 2450 | 2450 | 499 |
| 548 | 20230724 | 094300 | 468667445 | 2440 | 2450 | 2450 | 2440 | 2208 |
| 549 | 20230724 | 094200 | 463272200 | 2450 | 2450 | 2450 | 2450 | 88 |
| 550 | 20230724 | 094100 | 463056600 | 2450 | 2455 | 2465 | 2445 | 5878 |
| 551 | 20230724 | 094000 | 448649850 | 2460 | 2460 | 2460 | 2455 | 941 |
| 552 | 20230724 | 093900 | 446337550 | 2465 | 2465 | 2465 | 2465 | 5 |
| 553 | 20230724 | 093800 | 446325225 | 2455 | 2460 | 2460 | 2455 | 795 |
| 554 | 20230724 | 093700 | 444373390 | 2465 | 2465 | 2465 | 2460 | 324 |
| 555 | 20230724 | 093600 | 443574840 | 2465 | 2465 | 2470 | 2465 | 63 |
| 556 | 20230724 | 093500 | 443419265 | 2465 | 2460 | 2465 | 2460 | 372 |
| 557 | 20230724 | 093400 | 442503895 | 2460 | 2455 | 2460 | 2455 | 464 |
| 558 | 20230724 | 093300 | 441364425 | 2455 | 2455 | 2455 | 2455 | 193 |
| 559 | 20230724 | 093200 | 440890610 | 2455 | 2450 | 2455 | 2450 | 1224 |
| 560 | 20230724 | 093100 | 437891185 | 2445 | 2440 | 2445 | 2440 | 177 |
| 561 | 20230724 | 093000 | 437458700 | 2445 | 2445 | 2445 | 2440 | 4048 |
| 562 | 20230724 | 092900 | 427578565 | 2445 | 2445 | 2445 | 2440 | 1414 |
| 563 | 20230724 | 092800 | 424122985 | 2440 | 2435 | 2440 | 2435 | 2863 |
| 564 | 20230724 | 092700 | 417148195 | 2440 | 2460 | 2460 | 2435 | 36838 |
| 565 | 20230724 | 092600 | 326939150 | 2465 | 2465 | 2465 | 2460 | 1162 |
| 566 | 20230724 | 092500 | 324079460 | 2465 | 2460 | 2465 | 2460 | 1016 |
| 567 | 20230724 | 092400 | 321578920 | 2460 | 2465 | 2465 | 2455 | 4773 |
| 568 | 20230724 | 092300 | 309838540 | 2465 | 2465 | 2465 | 2460 | 1066 |
| 569 | 20230724 | 092200 | 307214145 | 2465 | 2465 | 2470 | 2460 | 983 |
| 570 | 20230724 | 092100 | 304792510 | 2460 | 2460 | 2465 | 2460 | 3936 |
| 571 | 20230724 | 092000 | 295109700 | 2460 | 2465 | 2470 | 2460 | 616 |
| 572 | 20230724 | 091900 | 293591010 | 2465 | 2465 | 2465 | 2465 | 10 |
| 573 | 20230724 | 091800 | 293566360 | 2460 | 2460 | 2465 | 2460 | 4008 |
| 574 | 20230724 | 091700 | 283706670 | 2460 | 2470 | 2470 | 2460 | 486 |
| 575 | 20230724 | 091600 | 282511100 | 2460 | 2480 | 2480 | 2460 | 22498 |
| 576 | 20230724 | 091500 | 227091435 | 2480 | 2485 | 2485 | 2480 | 11 |
| 577 | 20230724 | 091400 | 227064150 | 2485 | 2470 | 2485 | 2470 | 2 |
| 578 | 20230724 | 091300 | 227059195 | 2470 | 2470 | 2470 | 2470 | 1257 |
| 579 | 20230724 | 091200 | 223954405 | 2470 | 2465 | 2470 | 2465 | 780 |
| 580 | 20230724 | 091100 | 222029725 | 2465 | 2470 | 2470 | 2465 | 1441 |
| 581 | 20230724 | 091000 | 218477620 | 2470 | 2475 | 2485 | 2470 | 15612 |
| 582 | 20230724 | 090900 | 179863290 | 2475 | 2490 | 2490 | 2470 | 6688 |
| 583 | 20230724 | 090800 | 163290800 | 2490 | 2490 | 2490 | 2490 | 118 |
| 584 | 20230724 | 090700 | 162996980 | 2490 | 2475 | 2490 | 2470 | 2073 |
| 585 | 20230724 | 090600 | 157876355 | 2475 | 2470 | 2475 | 2460 | 6400 |
| 586 | 20230724 | 090500 | 142115930 | 2470 | 2480 | 2495 | 2470 | 8000 |
| 587 | 20230724 | 090400 | 122309805 | 2480 | 2480 | 2480 | 2480 | 536 |
| 588 | 20230724 | 090300 | 120980525 | 2480 | 2490 | 2490 | 2480 | 9225 |
| 589 | 20230724 | 090200 | 98071340 | 2485 | 2495 | 2515 | 2475 | 14427 |
| 590 | 20230724 | 090100 | 62263745 | 2490 | 2505 | 2505 | 2490 | 2257 |
| 591 | 20230724 | 090000 | 56626555 | 2500 | 2510 | 2510 | 2495 | 22614 |