28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 183200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 10013 |
| 3 | 20230724 | 183100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20230724 | 183000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20230724 | 182900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20230724 | 182800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20230724 | 182700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20230724 | 182600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20230724 | 182500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20230724 | 182400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20230724 | 182300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20230724 | 182200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20230724 | 182100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20230724 | 182000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20230724 | 181900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20230724 | 181800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20230724 | 181700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20230724 | 181600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20230724 | 181500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20230724 | 181400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20230724 | 181300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20230724 | 181200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20230724 | 181100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20230724 | 181000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20230724 | 180900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20230724 | 180800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20230724 | 180700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20230724 | 180600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20230724 | 180500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20230724 | 180400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20230724 | 180300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20230724 | 180200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 10013 |
| 33 | 20230724 | 180100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20230724 | 180000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20230724 | 175900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20230724 | 175800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20230724 | 175700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20230724 | 175600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20230724 | 175500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20230724 | 175400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20230724 | 175300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20230724 | 175200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20230724 | 175100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20230724 | 175000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20230724 | 174900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20230724 | 174800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20230724 | 174700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20230724 | 174600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20230724 | 174500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20230724 | 174400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20230724 | 174300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20230724 | 174200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20230724 | 174100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20230724 | 174000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20230724 | 173900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20230724 | 173800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20230724 | 173700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20230724 | 173600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20230724 | 173500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20230724 | 173400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20230724 | 173300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20230724 | 173200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 10013 |
| 63 | 20230724 | 173100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20230724 | 173000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20230724 | 172900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20230724 | 172800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20230724 | 172700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20230724 | 172600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20230724 | 172500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20230724 | 172400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20230724 | 172300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20230724 | 172200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20230724 | 172100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20230724 | 172000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20230724 | 171900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20230724 | 171800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20230724 | 171700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20230724 | 171600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20230724 | 171500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20230724 | 171400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20230724 | 171300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20230724 | 171200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20230724 | 171100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20230724 | 171000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20230724 | 170900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20230724 | 170800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20230724 | 170700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20230724 | 170600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20230724 | 170500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20230724 | 170400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20230724 | 170300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20230724 | 170200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 10013 |
| 93 | 20230724 | 170100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20230724 | 170000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20230724 | 165900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20230724 | 165800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20230724 | 165700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20230724 | 165600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20230724 | 165500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20230724 | 165400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20230724 | 165300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20230724 | 165200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20230724 | 165100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20230724 | 165000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20230724 | 164900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20230724 | 164800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20230724 | 164700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20230724 | 164600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20230724 | 164500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20230724 | 164400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20230724 | 164300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20230724 | 164200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20230724 | 164100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20230724 | 164000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20230724 | 163900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20230724 | 163800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20230724 | 163700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20230724 | 163600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20230724 | 163500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20230724 | 163400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20230724 | 163300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20230724 | 163200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 10013 |
| 123 | 20230724 | 163100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20230724 | 163000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20230724 | 162900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20230724 | 162800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20230724 | 162700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20230724 | 162600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20230724 | 162500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20230724 | 162400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20230724 | 162300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20230724 | 162200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20230724 | 162100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20230724 | 162000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20230724 | 161900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20230724 | 161800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20230724 | 161700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20230724 | 161600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20230724 | 161500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20230724 | 161400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20230724 | 161300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20230724 | 161200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20230724 | 161100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20230724 | 161000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20230724 | 160900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20230724 | 160800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20230724 | 160700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20230724 | 160600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20230724 | 160500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20230724 | 160400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20230724 | 160300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20230724 | 160200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 10013 |
| 153 | 20230724 | 160100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20230724 | 160000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20230724 | 155900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20230724 | 155800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20230724 | 155700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20230724 | 155600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20230724 | 155500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20230724 | 155400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20230724 | 155300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20230724 | 155200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20230724 | 155100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20230724 | 155000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20230724 | 154900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20230724 | 154800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20230724 | 154700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20230724 | 154600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20230724 | 154500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20230724 | 154400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20230724 | 154300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20230724 | 154200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20230724 | 154100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20230724 | 154000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20230724 | 153900 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20230724 | 153800 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20230724 | 153700 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20230724 | 153600 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20230724 | 153500 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20230724 | 153400 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20230724 | 153300 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20230724 | 153200 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 10013 |
| 183 | 20230724 | 153100 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20230724 | 153000 | 1863770190 | 5880 | 5880 | 5880 | 5880 | 10013 |
| 185 | 20230724 | 152900 | 1804893750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 186 | 20230724 | 152800 | 1804893750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 187 | 20230724 | 152700 | 1804893750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 188 | 20230724 | 152600 | 1804893750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 189 | 20230724 | 152500 | 1804893750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 190 | 20230724 | 152400 | 1804893750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 191 | 20230724 | 152300 | 1804893750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 192 | 20230724 | 152200 | 1804893750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 193 | 20230724 | 152100 | 1804893750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20230724 | 152000 | 1804893750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 195 | 20230724 | 151900 | 1804893750 | 5910 | 5910 | 5910 | 5900 | 3004 |
| 196 | 20230724 | 151800 | 1787170110 | 5900 | 5900 | 5910 | 5900 | 1501 |
| 197 | 20230724 | 151700 | 1778314200 | 5930 | 5930 | 5930 | 5930 | 22 |
| 198 | 20230724 | 151600 | 1778183740 | 5920 | 5910 | 5930 | 5900 | 4605 |
| 199 | 20230724 | 151500 | 1750933740 | 5900 | 5900 | 5910 | 5900 | 3918 |
| 200 | 20230724 | 151400 | 1727815360 | 5900 | 5900 | 5910 | 5900 | 2232 |
| 201 | 20230724 | 151300 | 1714645450 | 5900 | 5910 | 5910 | 5900 | 100 |
| 202 | 20230724 | 151200 | 1714055180 | 5910 | 5910 | 5910 | 5910 | 69 |
| 203 | 20230724 | 151100 | 1713647390 | 5920 | 5910 | 5920 | 5900 | 990 |
| 204 | 20230724 | 151000 | 1707796300 | 5910 | 5910 | 5910 | 5910 | 120 |
| 205 | 20230724 | 150900 | 1707087100 | 5910 | 5900 | 5910 | 5900 | 248 |
| 206 | 20230724 | 150800 | 1705623800 | 5910 | 5910 | 5910 | 5910 | 24 |
| 207 | 20230724 | 150700 | 1705481960 | 5910 | 5910 | 5910 | 5910 | 157 |
| 208 | 20230724 | 150600 | 1704554090 | 5910 | 5910 | 5910 | 5890 | 478 |
| 209 | 20230724 | 150500 | 1701738620 | 5900 | 5910 | 5910 | 5900 | 301 |
| 210 | 20230724 | 150400 | 1699962710 | 5900 | 5900 | 5900 | 5900 | 450 |
| 211 | 20230724 | 150300 | 1697307710 | 5900 | 5910 | 5910 | 5900 | 1691 |
| 212 | 20230724 | 150200 | 1687324580 | 5910 | 5900 | 5920 | 5890 | 2009 |
| 213 | 20230724 | 150100 | 1675491460 | 5920 | 5910 | 5920 | 5900 | 100 |
| 214 | 20230724 | 150000 | 1674901210 | 5920 | 5920 | 5920 | 5920 | 3 |
| 215 | 20230724 | 145900 | 1674883450 | 5930 | 5920 | 5930 | 5900 | 2240 |
| 216 | 20230724 | 145800 | 1661645830 | 5910 | 5920 | 5920 | 5910 | 240 |
| 217 | 20230724 | 145700 | 1660227030 | 5920 | 5920 | 5920 | 5920 | 15 |
| 218 | 20230724 | 145600 | 1660138230 | 5920 | 5910 | 5920 | 5910 | 1177 |
| 219 | 20230724 | 145500 | 1653181330 | 5920 | 5920 | 5920 | 5920 | 15 |
| 220 | 20230724 | 145400 | 1653092530 | 5910 | 5920 | 5920 | 5910 | 9 |
| 221 | 20230724 | 145300 | 1653039290 | 5920 | 5910 | 5920 | 5910 | 271 |
| 222 | 20230724 | 145200 | 1651437670 | 5920 | 5920 | 5920 | 5920 | 8 |
| 223 | 20230724 | 145100 | 1651390310 | 5920 | 5920 | 5920 | 5920 | 36 |
| 224 | 20230724 | 145000 | 1651177190 | 5920 | 5930 | 5930 | 5920 | 103 |
| 225 | 20230724 | 144900 | 1650567410 | 5930 | 5920 | 5930 | 5910 | 272 |
| 226 | 20230724 | 144800 | 1648959240 | 5930 | 5930 | 5930 | 5930 | 75 |
| 227 | 20230724 | 144700 | 1648514490 | 5920 | 5920 | 5920 | 5920 | 1 |
| 228 | 20230724 | 144600 | 1648508570 | 5930 | 5930 | 5930 | 5930 | 0 |
| 229 | 20230724 | 144500 | 1648508570 | 5930 | 5940 | 5940 | 5930 | 35 |
| 230 | 20230724 | 144400 | 1648300750 | 5940 | 5940 | 5940 | 5940 | 0 |
| 231 | 20230724 | 144300 | 1648300750 | 5940 | 5940 | 5940 | 5940 | 0 |
| 232 | 20230724 | 144200 | 1648300750 | 5940 | 5920 | 5940 | 5920 | 90 |
| 233 | 20230724 | 144100 | 1647767400 | 5920 | 5920 | 5920 | 5920 | 250 |
| 234 | 20230724 | 144000 | 1646287400 | 5930 | 5930 | 5930 | 5930 | 516 |
| 235 | 20230724 | 143900 | 1643227520 | 5920 | 5930 | 5930 | 5920 | 6 |
| 236 | 20230724 | 143800 | 1643191990 | 5920 | 5930 | 5930 | 5920 | 28 |
| 237 | 20230724 | 143700 | 1643026130 | 5930 | 5930 | 5930 | 5930 | 321 |
| 238 | 20230724 | 143600 | 1641122600 | 5930 | 5930 | 5930 | 5930 | 36 |
| 239 | 20230724 | 143500 | 1640909120 | 5930 | 5930 | 5930 | 5930 | 1 |
| 240 | 20230724 | 143400 | 1640903190 | 5940 | 5920 | 5940 | 5910 | 221 |
| 241 | 20230724 | 143300 | 1639596940 | 5940 | 5940 | 5940 | 5920 | 6 |
| 242 | 20230724 | 143200 | 1639561340 | 5900 | 5900 | 5900 | 5900 | 0 |
| 243 | 20230724 | 143100 | 1639561340 | 5900 | 5920 | 5920 | 5900 | 1238 |
| 244 | 20230724 | 143000 | 1632253110 | 5960 | 5920 | 5960 | 5910 | 6224 |
| 245 | 20230724 | 142900 | 1595322430 | 5910 | 5920 | 5920 | 5910 | 407 |
| 246 | 20230724 | 142800 | 1592915050 | 5920 | 5920 | 5920 | 5920 | 215 |
| 247 | 20230724 | 142700 | 1591642250 | 5920 | 5910 | 5920 | 5910 | 47 |
| 248 | 20230724 | 142600 | 1591364420 | 5900 | 5910 | 5910 | 5900 | 110 |
| 249 | 20230724 | 142500 | 1590715320 | 5910 | 5910 | 5910 | 5910 | 4 |
| 250 | 20230724 | 142400 | 1590691680 | 5910 | 5910 | 5910 | 5910 | 33 |
| 251 | 20230724 | 142300 | 1590496650 | 5910 | 5900 | 5910 | 5900 | 31 |
| 252 | 20230724 | 142200 | 1590313720 | 5920 | 5920 | 5920 | 5890 | 1196 |
| 253 | 20230724 | 142100 | 1583258020 | 5920 | 5920 | 5920 | 5920 | 7 |
| 254 | 20230724 | 142000 | 1583216580 | 5930 | 5930 | 5930 | 5930 | 27 |
| 255 | 20230724 | 141900 | 1583056470 | 5930 | 5930 | 5930 | 5900 | 28 |
| 256 | 20230724 | 141800 | 1582890730 | 5930 | 5930 | 5930 | 5930 | 1 |
| 257 | 20230724 | 141700 | 1582884800 | 5880 | 5880 | 5880 | 5880 | 300 |
| 258 | 20230724 | 141600 | 1581120800 | 5880 | 5930 | 5930 | 5880 | 301 |
| 259 | 20230724 | 141500 | 1579348350 | 5890 | 5890 | 5890 | 5890 | 0 |
| 260 | 20230724 | 141400 | 1579348350 | 5890 | 5890 | 5890 | 5890 | 282 |
| 261 | 20230724 | 141300 | 1577687370 | 5890 | 5900 | 5900 | 5880 | 3730 |
| 262 | 20230724 | 141200 | 1555714430 | 5900 | 5900 | 5900 | 5900 | 0 |
| 263 | 20230724 | 141100 | 1555714430 | 5900 | 5930 | 5930 | 5900 | 1180 |
| 264 | 20230724 | 141000 | 1548743510 | 5950 | 5950 | 5950 | 5950 | 19 |
| 265 | 20230724 | 140900 | 1548630460 | 5930 | 5940 | 5940 | 5930 | 511 |
| 266 | 20230724 | 140800 | 1545600020 | 5950 | 5950 | 5950 | 5950 | 20 |
| 267 | 20230724 | 140700 | 1545481020 | 5950 | 5950 | 5950 | 5950 | 130 |
| 268 | 20230724 | 140600 | 1544707520 | 5950 | 5950 | 5950 | 5950 | 475 |
| 269 | 20230724 | 140500 | 1541881270 | 5930 | 5960 | 5960 | 5930 | 2526 |
| 270 | 20230724 | 140400 | 1526831590 | 5960 | 5960 | 5960 | 5960 | 20 |
| 271 | 20230724 | 140300 | 1526712390 | 5950 | 5920 | 5950 | 5920 | 5868 |
| 272 | 20230724 | 140200 | 1491869430 | 5920 | 5910 | 5920 | 5910 | 2011 |
| 273 | 20230724 | 140100 | 1479979420 | 5910 | 5910 | 5910 | 5910 | 850 |
| 274 | 20230724 | 140000 | 1474955920 | 5910 | 5880 | 5910 | 5880 | 64 |
| 275 | 20230724 | 135900 | 1474579180 | 5880 | 5880 | 5880 | 5880 | 702 |
| 276 | 20230724 | 135800 | 1470451420 | 5880 | 5880 | 5880 | 5880 | 1 |
| 277 | 20230724 | 135700 | 1470445540 | 5880 | 5880 | 5880 | 5880 | 250 |
| 278 | 20230724 | 135600 | 1468975540 | 5880 | 5880 | 5880 | 5880 | 754 |
| 279 | 20230724 | 135500 | 1464542020 | 5910 | 5910 | 5910 | 5910 | 101 |
| 280 | 20230724 | 135400 | 1463945110 | 5880 | 5910 | 5910 | 5880 | 337 |
| 281 | 20230724 | 135300 | 1461962650 | 5910 | 5910 | 5910 | 5910 | 62 |
| 282 | 20230724 | 135200 | 1461596230 | 5910 | 5890 | 5910 | 5890 | 137 |
| 283 | 20230724 | 135100 | 1460787690 | 5890 | 5890 | 5890 | 5890 | 678 |
| 284 | 20230724 | 135000 | 1456794270 | 5880 | 5880 | 5880 | 5880 | 1814 |
| 285 | 20230724 | 134900 | 1446127950 | 5880 | 5880 | 5890 | 5880 | 729 |
| 286 | 20230724 | 134800 | 1441841230 | 5890 | 5880 | 5890 | 5880 | 337 |
| 287 | 20230724 | 134700 | 1439856750 | 5880 | 5890 | 5890 | 5880 | 110 |
| 288 | 20230724 | 134600 | 1439209850 | 5890 | 5900 | 5900 | 5890 | 503 |
| 289 | 20230724 | 134500 | 1436246970 | 5910 | 5910 | 5910 | 5890 | 7487 |
| 290 | 20230724 | 134400 | 1392081900 | 5910 | 5900 | 5910 | 5900 | 3408 |
| 291 | 20230724 | 134300 | 1371973620 | 5910 | 5910 | 5910 | 5910 | 2207 |
| 292 | 20230724 | 134200 | 1358930250 | 5910 | 5910 | 5910 | 5910 | 567 |
| 293 | 20230724 | 134100 | 1355579280 | 5910 | 5930 | 5930 | 5910 | 358 |
| 294 | 20230724 | 134000 | 1353463480 | 5930 | 5920 | 5930 | 5920 | 675 |
| 295 | 20230724 | 133900 | 1349467380 | 5920 | 5920 | 5930 | 5920 | 395 |
| 296 | 20230724 | 133800 | 1347128950 | 5920 | 5920 | 5920 | 5920 | 40 |
| 297 | 20230724 | 133700 | 1346892150 | 5920 | 5920 | 5920 | 5920 | 5 |
| 298 | 20230724 | 133600 | 1346862550 | 5920 | 5920 | 5920 | 5910 | 41 |
| 299 | 20230724 | 133500 | 1346620040 | 5920 | 5920 | 5920 | 5920 | 1765 |
| 300 | 20230724 | 133400 | 1336171240 | 5930 | 5930 | 5930 | 5920 | 54 |
| 301 | 20230724 | 133300 | 1335851210 | 5930 | 5930 | 5930 | 5930 | 10 |
| 302 | 20230724 | 133200 | 1335791910 | 5930 | 5930 | 5930 | 5930 | 1005 |
| 303 | 20230724 | 133100 | 1329832260 | 5930 | 5930 | 5930 | 5930 | 98 |
| 304 | 20230724 | 133000 | 1329251120 | 5930 | 5940 | 5940 | 5930 | 11 |
| 305 | 20230724 | 132900 | 1329185790 | 5940 | 5940 | 5940 | 5940 | 6 |
| 306 | 20230724 | 132800 | 1329150150 | 5940 | 5940 | 5940 | 5940 | 4 |
| 307 | 20230724 | 132700 | 1329126390 | 5920 | 5920 | 5920 | 5920 | 0 |
| 308 | 20230724 | 132600 | 1329126390 | 5920 | 5920 | 5920 | 5920 | 0 |
| 309 | 20230724 | 132500 | 1329126390 | 5920 | 5920 | 5920 | 5920 | 0 |
| 310 | 20230724 | 132400 | 1329126390 | 5920 | 5920 | 5920 | 5920 | 0 |
| 311 | 20230724 | 132300 | 1329126390 | 5920 | 5920 | 5920 | 5920 | 420 |
| 312 | 20230724 | 132200 | 1326639990 | 5920 | 5920 | 5920 | 5920 | 154 |
| 313 | 20230724 | 132100 | 1325728310 | 5930 | 5950 | 5950 | 5930 | 1260 |
| 314 | 20230724 | 132000 | 1318256310 | 5950 | 5960 | 5960 | 5950 | 56 |
| 315 | 20230724 | 131900 | 1317923050 | 5930 | 5950 | 5950 | 5930 | 982 |
| 316 | 20230724 | 131800 | 1312096490 | 5960 | 5960 | 5960 | 5960 | 2 |
| 317 | 20230724 | 131700 | 1312084570 | 5960 | 5960 | 5960 | 5960 | 28 |
| 318 | 20230724 | 131600 | 1311917690 | 5960 | 5960 | 5960 | 5960 | 3 |
| 319 | 20230724 | 131500 | 1311899810 | 5960 | 5960 | 5960 | 5960 | 16 |
| 320 | 20230724 | 131400 | 1311804450 | 5960 | 5960 | 5960 | 5960 | 4 |
| 321 | 20230724 | 131300 | 1311780610 | 5960 | 5960 | 5960 | 5960 | 39 |
| 322 | 20230724 | 131200 | 1311548170 | 5950 | 5950 | 5950 | 5950 | 1 |
| 323 | 20230724 | 131100 | 1311542220 | 5950 | 5950 | 5950 | 5950 | 4 |
| 324 | 20230724 | 131000 | 1311518420 | 5950 | 5950 | 5950 | 5950 | 16 |
| 325 | 20230724 | 130900 | 1311423220 | 5930 | 5930 | 5930 | 5930 | 0 |
| 326 | 20230724 | 130800 | 1311423220 | 5930 | 5930 | 5930 | 5930 | 570 |
| 327 | 20230724 | 130700 | 1308043120 | 5940 | 5930 | 5950 | 5930 | 1139 |
| 328 | 20230724 | 130600 | 1301277380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 329 | 20230724 | 130500 | 1301277380 | 5930 | 5940 | 5940 | 5930 | 368 |
| 330 | 20230724 | 130400 | 1299094540 | 5940 | 5930 | 5940 | 5930 | 187 |
| 331 | 20230724 | 130300 | 1297985330 | 5930 | 5930 | 5930 | 5930 | 0 |
| 332 | 20230724 | 130200 | 1297985330 | 5930 | 5930 | 5930 | 5930 | 520 |
| 333 | 20230724 | 130100 | 1294901730 | 5930 | 5930 | 5930 | 5930 | 374 |
| 334 | 20230724 | 130000 | 1292683910 | 5940 | 5930 | 5940 | 5930 | 53 |
| 335 | 20230724 | 125900 | 1292369610 | 5930 | 5930 | 5930 | 5930 | 305 |
| 336 | 20230724 | 125800 | 1290560960 | 5940 | 5940 | 5940 | 5940 | 61 |
| 337 | 20230724 | 125700 | 1290198620 | 5940 | 5940 | 5940 | 5930 | 266 |
| 338 | 20230724 | 125600 | 1288619890 | 5940 | 5940 | 5940 | 5940 | 627 |
| 339 | 20230724 | 125500 | 1284895510 | 5940 | 5930 | 5940 | 5930 | 12 |
| 340 | 20230724 | 125400 | 1284824340 | 5910 | 5910 | 5910 | 5910 | 570 |
| 341 | 20230724 | 125300 | 1281455640 | 5910 | 5910 | 5910 | 5910 | 290 |
| 342 | 20230724 | 125200 | 1279741740 | 5910 | 5930 | 5930 | 5910 | 2666 |
| 343 | 20230724 | 125100 | 1263979170 | 5930 | 5930 | 5930 | 5930 | 818 |
| 344 | 20230724 | 125000 | 1259128430 | 5930 | 5930 | 5930 | 5930 | 558 |
| 345 | 20230724 | 124900 | 1255819490 | 5930 | 5930 | 5930 | 5930 | 5 |
| 346 | 20230724 | 124800 | 1255789840 | 5930 | 5940 | 5940 | 5930 | 185 |
| 347 | 20230724 | 124700 | 1254691090 | 5940 | 5940 | 5940 | 5940 | 50 |
| 348 | 20230724 | 124600 | 1254394090 | 5940 | 5920 | 5940 | 5920 | 167 |
| 349 | 20230724 | 124500 | 1253405400 | 5920 | 5910 | 5920 | 5910 | 401 |
| 350 | 20230724 | 124400 | 1251035480 | 5910 | 5920 | 5930 | 5910 | 1012 |
| 351 | 20230724 | 124300 | 1245046160 | 5920 | 5930 | 5930 | 5920 | 842 |
| 352 | 20230724 | 124200 | 1240057410 | 5910 | 5910 | 5910 | 5910 | 545 |
| 353 | 20230724 | 124100 | 1236836460 | 5910 | 5920 | 5930 | 5910 | 8020 |
| 354 | 20230724 | 124000 | 1189361890 | 5930 | 5930 | 5930 | 5930 | 486 |
| 355 | 20230724 | 123900 | 1186479910 | 5940 | 5940 | 5940 | 5930 | 33 |
| 356 | 20230724 | 123800 | 1186284110 | 5940 | 5940 | 5940 | 5940 | 500 |
| 357 | 20230724 | 123700 | 1183314110 | 5940 | 5940 | 5940 | 5940 | 15 |
| 358 | 20230724 | 123600 | 1183225010 | 5930 | 5930 | 5930 | 5930 | 121 |
| 359 | 20230724 | 123500 | 1182507480 | 5930 | 5940 | 5950 | 5920 | 3534 |
| 360 | 20230724 | 123400 | 1161568020 | 5940 | 5940 | 5940 | 5940 | 22 |
| 361 | 20230724 | 123300 | 1161437340 | 5930 | 5950 | 5950 | 5930 | 4002 |
| 362 | 20230724 | 123200 | 1137674640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 363 | 20230724 | 123100 | 1137674640 | 5950 | 5950 | 5950 | 5950 | 81 |
| 364 | 20230724 | 123000 | 1137192690 | 5950 | 5940 | 5950 | 5940 | 421 |
| 365 | 20230724 | 122900 | 1134691760 | 5940 | 5940 | 5940 | 5940 | 0 |
| 366 | 20230724 | 122800 | 1134691760 | 5940 | 5950 | 5950 | 5940 | 54 |
| 367 | 20230724 | 122700 | 1134370860 | 5950 | 5950 | 5950 | 5940 | 775 |
| 368 | 20230724 | 122600 | 1129760080 | 5950 | 5950 | 5960 | 5950 | 176 |
| 369 | 20230724 | 122500 | 1128712780 | 5950 | 5950 | 5950 | 5950 | 152 |
| 370 | 20230724 | 122400 | 1127808380 | 5950 | 5950 | 5950 | 5950 | 20 |
| 371 | 20230724 | 122300 | 1127689380 | 5950 | 5950 | 5950 | 5950 | 60 |
| 372 | 20230724 | 122200 | 1127332380 | 5960 | 5960 | 5960 | 5950 | 64 |
| 373 | 20230724 | 122100 | 1126951030 | 5960 | 5960 | 5960 | 5960 | 117 |
| 374 | 20230724 | 122000 | 1126253710 | 5960 | 5960 | 5960 | 5960 | 12 |
| 375 | 20230724 | 121900 | 1126182190 | 5960 | 5960 | 5960 | 5960 | 135 |
| 376 | 20230724 | 121800 | 1125377590 | 5970 | 5960 | 5970 | 5960 | 328 |
| 377 | 20230724 | 121700 | 1123422700 | 5960 | 5960 | 5960 | 5960 | 15 |
| 378 | 20230724 | 121600 | 1123333300 | 5960 | 5960 | 5960 | 5960 | 23 |
| 379 | 20230724 | 121500 | 1123196220 | 5950 | 5950 | 5950 | 5950 | 0 |
| 380 | 20230724 | 121400 | 1123196220 | 5950 | 5950 | 5950 | 5950 | 2010 |
| 381 | 20230724 | 121300 | 1111236720 | 5950 | 5960 | 5960 | 5950 | 6403 |
| 382 | 20230724 | 121200 | 1073133410 | 5960 | 5960 | 5960 | 5960 | 1000 |
| 383 | 20230724 | 121100 | 1067173410 | 5970 | 5970 | 5970 | 5970 | 302 |
| 384 | 20230724 | 121000 | 1065370470 | 5970 | 5970 | 5970 | 5970 | 11 |
| 385 | 20230724 | 120900 | 1065304800 | 5960 | 5960 | 5960 | 5960 | 1 |
| 386 | 20230724 | 120800 | 1065298840 | 5960 | 5970 | 5970 | 5960 | 1313 |
| 387 | 20230724 | 120700 | 1057470260 | 5970 | 5970 | 5970 | 5970 | 2 |
| 388 | 20230724 | 120600 | 1057458320 | 5970 | 5970 | 5970 | 5970 | 5 |
| 389 | 20230724 | 120500 | 1057428470 | 5970 | 5970 | 5970 | 5970 | 102 |
| 390 | 20230724 | 120400 | 1056819530 | 5960 | 5960 | 5960 | 5960 | 1 |
| 391 | 20230724 | 120300 | 1056813570 | 5970 | 5960 | 5970 | 5960 | 315 |
| 392 | 20230724 | 120200 | 1054935620 | 5960 | 5970 | 5970 | 5960 | 209 |
| 393 | 20230724 | 120100 | 1053689670 | 5970 | 5970 | 5970 | 5970 | 70 |
| 394 | 20230724 | 120000 | 1053271770 | 5990 | 5990 | 5990 | 5990 | 36 |
| 395 | 20230724 | 115900 | 1053056130 | 5960 | 5960 | 5960 | 5960 | 16 |
| 396 | 20230724 | 115800 | 1052960770 | 5960 | 5970 | 5970 | 5960 | 242 |
| 397 | 20230724 | 115700 | 1051518400 | 5960 | 5960 | 5960 | 5960 | 173 |
| 398 | 20230724 | 115600 | 1050487320 | 5960 | 5960 | 5960 | 5960 | 50 |
| 399 | 20230724 | 115500 | 1050189320 | 5960 | 5960 | 5960 | 5960 | 1050 |
| 400 | 20230724 | 115400 | 1043931320 | 5960 | 5960 | 5960 | 5960 | 100 |
| 401 | 20230724 | 115300 | 1043335320 | 5960 | 5960 | 5990 | 5960 | 492 |
| 402 | 20230724 | 115200 | 1040402750 | 5960 | 5970 | 5970 | 5960 | 300 |
| 403 | 20230724 | 115100 | 1038612750 | 5960 | 5970 | 5970 | 5960 | 151 |
| 404 | 20230724 | 115000 | 1037711470 | 5970 | 5970 | 5980 | 5970 | 882 |
| 405 | 20230724 | 114900 | 1032445870 | 5980 | 5970 | 5980 | 5970 | 1074 |
| 406 | 20230724 | 114800 | 1026033950 | 5970 | 5970 | 5970 | 5960 | 2328 |
| 407 | 20230724 | 114700 | 1012139050 | 5980 | 5980 | 5980 | 5980 | 3 |
| 408 | 20230724 | 114600 | 1012121110 | 5980 | 5980 | 5980 | 5980 | 301 |
| 409 | 20230724 | 114500 | 1010321130 | 5980 | 5960 | 5980 | 5960 | 266 |
| 410 | 20230724 | 114400 | 1008735450 | 5960 | 5970 | 5970 | 5960 | 129 |
| 411 | 20230724 | 114300 | 1007965520 | 5970 | 5970 | 5970 | 5970 | 0 |
| 412 | 20230724 | 114200 | 1007965520 | 5970 | 5970 | 5970 | 5970 | 0 |
| 413 | 20230724 | 114100 | 1007965520 | 5970 | 5970 | 5970 | 5970 | 100 |
| 414 | 20230724 | 114000 | 1007368520 | 5970 | 5970 | 5980 | 5970 | 1115 |
| 415 | 20230724 | 113900 | 1000711670 | 5970 | 5980 | 5980 | 5970 | 708 |
| 416 | 20230724 | 113800 | 996482260 | 5980 | 5980 | 5980 | 5980 | 4 |
| 417 | 20230724 | 113700 | 996458340 | 5980 | 5980 | 5980 | 5970 | 20 |
| 418 | 20230724 | 113600 | 996338780 | 5980 | 5980 | 5980 | 5970 | 1374 |
| 419 | 20230724 | 113500 | 988135650 | 5980 | 5980 | 5980 | 5980 | 4 |
| 420 | 20230724 | 113400 | 988111730 | 5980 | 5980 | 5980 | 5980 | 36 |
| 421 | 20230724 | 113300 | 987896450 | 5980 | 5980 | 5980 | 5980 | 605 |
| 422 | 20230724 | 113200 | 984278550 | 5980 | 5980 | 5980 | 5980 | 25 |
| 423 | 20230724 | 113100 | 984129050 | 5980 | 5980 | 5980 | 5980 | 500 |
| 424 | 20230724 | 113000 | 981139050 | 5990 | 5980 | 5990 | 5980 | 420 |
| 425 | 20230724 | 112900 | 978627050 | 5980 | 5980 | 5980 | 5980 | 232 |
| 426 | 20230724 | 112800 | 977239690 | 5980 | 5980 | 5980 | 5980 | 31 |
| 427 | 20230724 | 112700 | 977054310 | 5980 | 5980 | 5980 | 5980 | 493 |
| 428 | 20230724 | 112600 | 974106170 | 5990 | 6000 | 6000 | 5990 | 99 |
| 429 | 20230724 | 112500 | 973512960 | 6000 | 6000 | 6000 | 5990 | 533 |
| 430 | 20230724 | 112400 | 970320050 | 6000 | 6000 | 6000 | 6000 | 81 |
| 431 | 20230724 | 112300 | 969834050 | 6000 | 5990 | 6000 | 5990 | 99 |
| 432 | 20230724 | 112200 | 969240540 | 5990 | 5990 | 5990 | 5990 | 60 |
| 433 | 20230724 | 112100 | 968881140 | 5990 | 5990 | 5990 | 5990 | 47 |
| 434 | 20230724 | 112000 | 968599610 | 5990 | 5990 | 5990 | 5990 | 96 |
| 435 | 20230724 | 111900 | 968024570 | 5990 | 5990 | 5990 | 5990 | 50 |
| 436 | 20230724 | 111800 | 967725070 | 5990 | 5990 | 5990 | 5980 | 415 |
| 437 | 20230724 | 111700 | 965241220 | 5990 | 5990 | 5990 | 5990 | 108 |
| 438 | 20230724 | 111600 | 964594300 | 6000 | 6000 | 6000 | 6000 | 0 |
| 439 | 20230724 | 111500 | 964594300 | 6000 | 6000 | 6000 | 6000 | 2 |
| 440 | 20230724 | 111400 | 964582300 | 5970 | 5970 | 5970 | 5970 | 0 |
| 441 | 20230724 | 111300 | 964582300 | 5970 | 5990 | 5990 | 5970 | 1309 |
| 442 | 20230724 | 111200 | 956752130 | 5980 | 5980 | 5980 | 5980 | 0 |
| 443 | 20230724 | 111100 | 956752130 | 5980 | 5980 | 5980 | 5980 | 10 |
| 444 | 20230724 | 111000 | 956692330 | 5980 | 5970 | 5980 | 5970 | 50 |
| 445 | 20230724 | 110900 | 956393730 | 5970 | 5980 | 5980 | 5970 | 1065 |
| 446 | 20230724 | 110800 | 950035670 | 5970 | 5980 | 5980 | 5970 | 307 |
| 447 | 20230724 | 110700 | 948202000 | 5980 | 5990 | 5990 | 5980 | 66 |
| 448 | 20230724 | 110600 | 947807300 | 5980 | 5980 | 5980 | 5980 | 21 |
| 449 | 20230724 | 110500 | 947681720 | 5980 | 6000 | 6000 | 5980 | 410 |
| 450 | 20230724 | 110400 | 945229720 | 6000 | 6010 | 6010 | 6000 | 517 |
| 451 | 20230724 | 110300 | 942127670 | 6020 | 6020 | 6020 | 6020 | 0 |
| 452 | 20230724 | 110200 | 942127670 | 6020 | 6020 | 6020 | 6020 | 30 |
| 453 | 20230724 | 110100 | 941947070 | 6020 | 6020 | 6020 | 6020 | 50 |
| 454 | 20230724 | 110000 | 941646070 | 6020 | 6020 | 6020 | 6020 | 16 |
| 455 | 20230724 | 105900 | 941549750 | 6020 | 6010 | 6020 | 5960 | 5697 |
| 456 | 20230724 | 105800 | 907495630 | 6010 | 6020 | 6020 | 6010 | 242 |
| 457 | 20230724 | 105700 | 906041200 | 6020 | 6020 | 6020 | 6020 | 0 |
| 458 | 20230724 | 105600 | 906041200 | 6020 | 6010 | 6020 | 6010 | 8 |
| 459 | 20230724 | 105500 | 905993100 | 6010 | 6010 | 6010 | 6010 | 324 |
| 460 | 20230724 | 105400 | 904045860 | 6010 | 6000 | 6010 | 6000 | 850 |
| 461 | 20230724 | 105300 | 898938850 | 6010 | 6010 | 6010 | 6010 | 156 |
| 462 | 20230724 | 105200 | 898001290 | 6010 | 6000 | 6010 | 6000 | 683 |
| 463 | 20230724 | 105100 | 893901460 | 6000 | 6000 | 6000 | 6000 | 20 |
| 464 | 20230724 | 105000 | 893781460 | 6000 | 6010 | 6010 | 6000 | 382 |
| 465 | 20230724 | 104900 | 891489440 | 6010 | 5980 | 6010 | 5980 | 2321 |
| 466 | 20230724 | 104800 | 877565100 | 5980 | 5990 | 5990 | 5980 | 509 |
| 467 | 20230724 | 104700 | 874520390 | 5980 | 5990 | 5990 | 5980 | 122 |
| 468 | 20230724 | 104600 | 873790330 | 5980 | 6000 | 6000 | 5980 | 2440 |
| 469 | 20230724 | 104500 | 859176830 | 6000 | 6000 | 6000 | 6000 | 5 |
| 470 | 20230724 | 104400 | 859146830 | 6000 | 6010 | 6010 | 6000 | 264 |
| 471 | 20230724 | 104300 | 857562730 | 6010 | 6010 | 6010 | 6010 | 15 |
| 472 | 20230724 | 104200 | 857472580 | 6010 | 6010 | 6010 | 6010 | 0 |
| 473 | 20230724 | 104100 | 857472580 | 6010 | 6010 | 6010 | 6010 | 1 |
| 474 | 20230724 | 104000 | 857466570 | 6010 | 6010 | 6010 | 6010 | 0 |
| 475 | 20230724 | 103900 | 857466570 | 6010 | 6010 | 6010 | 5990 | 824 |
| 476 | 20230724 | 103800 | 852515870 | 6000 | 6000 | 6000 | 6000 | 700 |
| 477 | 20230724 | 103700 | 848315870 | 6010 | 6010 | 6010 | 5990 | 57 |
| 478 | 20230724 | 103600 | 847974400 | 5980 | 5980 | 5980 | 5980 | 0 |
| 479 | 20230724 | 103500 | 847974400 | 5980 | 5980 | 5980 | 5980 | 36 |
| 480 | 20230724 | 103400 | 847759120 | 6000 | 5980 | 6000 | 5980 | 70 |
| 481 | 20230724 | 103300 | 847340320 | 5990 | 5990 | 5990 | 5990 | 1328 |
| 482 | 20230724 | 103200 | 839385600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 483 | 20230724 | 103100 | 839385600 | 5980 | 6010 | 6020 | 5980 | 2925 |
| 484 | 20230724 | 103000 | 821814370 | 6010 | 6010 | 6010 | 6010 | 46 |
| 485 | 20230724 | 102900 | 821537910 | 6000 | 6000 | 6000 | 6000 | 1938 |
| 486 | 20230724 | 102800 | 809909910 | 6000 | 6000 | 6000 | 6000 | 0 |
| 487 | 20230724 | 102700 | 809909910 | 6000 | 6000 | 6000 | 6000 | 116 |
| 488 | 20230724 | 102600 | 809213910 | 6000 | 6000 | 6000 | 6000 | 54 |
| 489 | 20230724 | 102500 | 808889910 | 6000 | 5970 | 6000 | 5970 | 213 |
| 490 | 20230724 | 102400 | 807618270 | 5970 | 5970 | 5970 | 5970 | 226 |
| 491 | 20230724 | 102300 | 806269050 | 5970 | 5980 | 6000 | 5970 | 2795 |
| 492 | 20230724 | 102200 | 789569930 | 5980 | 5980 | 5980 | 5980 | 621 |
| 493 | 20230724 | 102100 | 785856350 | 5980 | 5990 | 5990 | 5980 | 690 |
| 494 | 20230724 | 102000 | 781724850 | 5980 | 5980 | 5980 | 5980 | 25 |
| 495 | 20230724 | 101900 | 781575350 | 5980 | 5980 | 5980 | 5980 | 422 |
| 496 | 20230724 | 101800 | 779051790 | 5970 | 5970 | 5970 | 5970 | 700 |
| 497 | 20230724 | 101700 | 774872790 | 5970 | 5980 | 5980 | 5970 | 112 |
| 498 | 20230724 | 101600 | 774203110 | 5970 | 5970 | 5970 | 5970 | 1245 |
| 499 | 20230724 | 101500 | 766770460 | 5970 | 6000 | 6000 | 5970 | 1417 |
| 500 | 20230724 | 101400 | 758302210 | 6000 | 6000 | 6000 | 6000 | 135 |
| 501 | 20230724 | 101300 | 757492210 | 6000 | 6000 | 6000 | 6000 | 3 |
| 502 | 20230724 | 101200 | 757474210 | 6000 | 6000 | 6000 | 6000 | 22 |
| 503 | 20230724 | 101100 | 757342210 | 6000 | 6000 | 6000 | 5990 | 525 |
| 504 | 20230724 | 101000 | 754195210 | 6000 | 6000 | 6000 | 6000 | 220 |
| 505 | 20230724 | 100900 | 752875210 | 5970 | 5970 | 5970 | 5970 | 58 |
| 506 | 20230724 | 100800 | 752528950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 507 | 20230724 | 100700 | 752528950 | 5970 | 5970 | 5970 | 5970 | 60 |
| 508 | 20230724 | 100600 | 752170750 | 5970 | 5980 | 5980 | 5970 | 765 |
| 509 | 20230724 | 100500 | 747596550 | 5970 | 5970 | 5970 | 5970 | 202 |
| 510 | 20230724 | 100400 | 746390610 | 5970 | 5980 | 5980 | 5970 | 374 |
| 511 | 20230724 | 100300 | 744155970 | 6000 | 6000 | 6000 | 5970 | 230 |
| 512 | 20230724 | 100200 | 742781970 | 6000 | 6000 | 6000 | 6000 | 942 |
| 513 | 20230724 | 100100 | 737129970 | 6000 | 5980 | 6000 | 5980 | 303 |
| 514 | 20230724 | 100000 | 735312710 | 6000 | 6000 | 6000 | 5970 | 1141 |
| 515 | 20230724 | 095900 | 728481730 | 5990 | 5970 | 5990 | 5960 | 2691 |
| 516 | 20230724 | 095800 | 712382160 | 5960 | 5960 | 5970 | 5960 | 551 |
| 517 | 20230724 | 095700 | 709097690 | 5970 | 5970 | 5970 | 5970 | 276 |
| 518 | 20230724 | 095600 | 707449970 | 5970 | 5970 | 5970 | 5970 | 230 |
| 519 | 20230724 | 095500 | 706076870 | 5970 | 5970 | 5970 | 5960 | 749 |
| 520 | 20230724 | 095400 | 701608030 | 5980 | 5970 | 5980 | 5960 | 599 |
| 521 | 20230724 | 095300 | 698033850 | 5980 | 5980 | 5980 | 5970 | 1576 |
| 522 | 20230724 | 095200 | 688624450 | 5990 | 5990 | 5990 | 5970 | 26 |
| 523 | 20230724 | 095100 | 688469010 | 5990 | 5990 | 5990 | 5990 | 126 |
| 524 | 20230724 | 095000 | 687714270 | 5990 | 5990 | 5990 | 5970 | 443 |
| 525 | 20230724 | 094900 | 685066120 | 5990 | 5970 | 5990 | 5970 | 224 |
| 526 | 20230724 | 094800 | 683728360 | 5990 | 5980 | 5990 | 5970 | 676 |
| 527 | 20230724 | 094700 | 679692310 | 5970 | 5970 | 5970 | 5970 | 171 |
| 528 | 20230724 | 094600 | 678671440 | 5970 | 5980 | 5980 | 5970 | 150 |
| 529 | 20230724 | 094500 | 677775440 | 5970 | 5980 | 5980 | 5970 | 751 |
| 530 | 20230724 | 094400 | 673290170 | 5980 | 5980 | 5980 | 5980 | 482 |
| 531 | 20230724 | 094300 | 670407810 | 5980 | 5980 | 6000 | 5980 | 1260 |
| 532 | 20230724 | 094200 | 662869210 | 5970 | 5980 | 5990 | 5970 | 913 |
| 533 | 20230724 | 094100 | 657413290 | 5980 | 5980 | 5980 | 5960 | 841 |
| 534 | 20230724 | 094000 | 652391960 | 5980 | 5990 | 5990 | 5980 | 1075 |
| 535 | 20230724 | 093900 | 645963440 | 5990 | 6000 | 6000 | 5990 | 213 |
| 536 | 20230724 | 093800 | 644687440 | 5980 | 5990 | 6000 | 5980 | 458 |
| 537 | 20230724 | 093700 | 641946230 | 6000 | 6000 | 6000 | 5990 | 421 |
| 538 | 20230724 | 093600 | 639424030 | 5990 | 5990 | 5990 | 5990 | 211 |
| 539 | 20230724 | 093500 | 638160140 | 6000 | 6000 | 6000 | 6000 | 208 |
| 540 | 20230724 | 093400 | 636912140 | 6000 | 6000 | 6000 | 5980 | 510 |
| 541 | 20230724 | 093300 | 633856140 | 6000 | 5980 | 6000 | 5980 | 6578 |
| 542 | 20230724 | 093200 | 594407770 | 5980 | 5950 | 5980 | 5950 | 6700 |
| 543 | 20230724 | 093100 | 554486770 | 5950 | 5960 | 5980 | 5950 | 722 |
| 544 | 20230724 | 093000 | 550189350 | 5950 | 5970 | 5970 | 5950 | 1841 |
| 545 | 20230724 | 092900 | 539222820 | 5960 | 5970 | 5970 | 5950 | 3731 |
| 546 | 20230724 | 092800 | 516974600 | 5970 | 5980 | 5990 | 5970 | 1201 |
| 547 | 20230724 | 092700 | 509802200 | 5980 | 5970 | 5980 | 5960 | 1171 |
| 548 | 20230724 | 092600 | 502814410 | 5960 | 5960 | 5970 | 5950 | 2639 |
| 549 | 20230724 | 092500 | 487096250 | 5960 | 5970 | 6000 | 5950 | 1137 |
| 550 | 20230724 | 092400 | 480317060 | 5970 | 6000 | 6000 | 5970 | 1323 |
| 551 | 20230724 | 092300 | 472412430 | 6000 | 5980 | 6000 | 5980 | 360 |
| 552 | 20230724 | 092200 | 470255630 | 5980 | 5980 | 5980 | 5980 | 1687 |
| 553 | 20230724 | 092100 | 460167370 | 5980 | 5990 | 6000 | 5980 | 1511 |
| 554 | 20230724 | 092000 | 451127040 | 6000 | 6000 | 6000 | 5990 | 50 |
| 555 | 20230724 | 091900 | 450827110 | 5990 | 6000 | 6000 | 5980 | 2976 |
| 556 | 20230724 | 091800 | 432977470 | 6000 | 6010 | 6010 | 6000 | 5102 |
| 557 | 20230724 | 091700 | 402362800 | 6020 | 6010 | 6020 | 6000 | 265 |
| 558 | 20230724 | 091600 | 400772010 | 6010 | 6020 | 6020 | 6010 | 124 |
| 559 | 20230724 | 091500 | 400026740 | 6000 | 6030 | 6030 | 6000 | 526 |
| 560 | 20230724 | 091400 | 396868770 | 6030 | 6020 | 6030 | 6020 | 213 |
| 561 | 20230724 | 091300 | 395585210 | 6020 | 6040 | 6040 | 6000 | 14363 |
| 562 | 20230724 | 091200 | 309153840 | 6040 | 6040 | 6050 | 6020 | 8886 |
| 563 | 20230724 | 091100 | 255550670 | 6040 | 6050 | 6060 | 6040 | 3729 |
| 564 | 20230724 | 091000 | 233009700 | 6060 | 6060 | 6090 | 6060 | 2080 |
| 565 | 20230724 | 090900 | 220397950 | 6060 | 6110 | 6110 | 6060 | 3444 |
| 566 | 20230724 | 090800 | 199486870 | 6110 | 6120 | 6140 | 6070 | 7856 |
| 567 | 20230724 | 090700 | 151619850 | 6120 | 6160 | 6160 | 6120 | 2082 |
| 568 | 20230724 | 090600 | 138875180 | 6170 | 6130 | 6170 | 6120 | 2680 |
| 569 | 20230724 | 090500 | 122470600 | 6130 | 6190 | 6190 | 6130 | 1356 |
| 570 | 20230724 | 090400 | 114151750 | 6190 | 6200 | 6200 | 6140 | 1965 |
| 571 | 20230724 | 090300 | 102054070 | 6160 | 6200 | 6200 | 6160 | 2850 |
| 572 | 20230724 | 090200 | 84475200 | 6200 | 6210 | 6210 | 6180 | 4525 |
| 573 | 20230724 | 090100 | 56431190 | 6210 | 6180 | 6220 | 6180 | 3148 |
| 574 | 20230724 | 090000 | 36909390 | 6180 | 6170 | 6180 | 6160 | 5982 |