31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 3695 |
| 3 | 20230724 | 192500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 4 | 20230724 | 192400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 5 | 20230724 | 192300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 6 | 20230724 | 192200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 7 | 20230724 | 192100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 8 | 20230724 | 192000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 9 | 20230724 | 191900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 10 | 20230724 | 191800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 11 | 20230724 | 191700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 12 | 20230724 | 191600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 13 | 20230724 | 191500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 14 | 20230724 | 191400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 15 | 20230724 | 191300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 16 | 20230724 | 191200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 17 | 20230724 | 191100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 18 | 20230724 | 191000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 19 | 20230724 | 190900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 20 | 20230724 | 190800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 21 | 20230724 | 190700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 22 | 20230724 | 190600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 23 | 20230724 | 190500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 24 | 20230724 | 190400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 25 | 20230724 | 190300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 26 | 20230724 | 190200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 27 | 20230724 | 190100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 28 | 20230724 | 190000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 29 | 20230724 | 185900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 30 | 20230724 | 185800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 31 | 20230724 | 185700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 32 | 20230724 | 185600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 3695 |
| 33 | 20230724 | 185500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 34 | 20230724 | 185400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 35 | 20230724 | 185300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 36 | 20230724 | 185200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 37 | 20230724 | 185100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 38 | 20230724 | 185000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 39 | 20230724 | 184900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 40 | 20230724 | 184800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 41 | 20230724 | 184700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 42 | 20230724 | 184600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 43 | 20230724 | 184500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 44 | 20230724 | 184400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 45 | 20230724 | 184300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 46 | 20230724 | 184200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 47 | 20230724 | 184100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 48 | 20230724 | 184000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 49 | 20230724 | 183900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 50 | 20230724 | 183800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 51 | 20230724 | 183700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 52 | 20230724 | 183600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 53 | 20230724 | 183500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 54 | 20230724 | 183400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 55 | 20230724 | 183300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 56 | 20230724 | 183200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 57 | 20230724 | 183100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 58 | 20230724 | 183000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 59 | 20230724 | 182900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 60 | 20230724 | 182800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 61 | 20230724 | 182700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 62 | 20230724 | 182600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 3695 |
| 63 | 20230724 | 182500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 64 | 20230724 | 182400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 65 | 20230724 | 182300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 66 | 20230724 | 182200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 67 | 20230724 | 182100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 68 | 20230724 | 182000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 69 | 20230724 | 181900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 70 | 20230724 | 181800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 71 | 20230724 | 181700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 72 | 20230724 | 181600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 73 | 20230724 | 181500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 74 | 20230724 | 181400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 75 | 20230724 | 181300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 76 | 20230724 | 181200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 77 | 20230724 | 181100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 78 | 20230724 | 181000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 79 | 20230724 | 180900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 80 | 20230724 | 180800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 81 | 20230724 | 180700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 82 | 20230724 | 180600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 83 | 20230724 | 180500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 84 | 20230724 | 180400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 85 | 20230724 | 180300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 86 | 20230724 | 180200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 87 | 20230724 | 180100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 88 | 20230724 | 180000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 89 | 20230724 | 175900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 90 | 20230724 | 175800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 91 | 20230724 | 175700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 92 | 20230724 | 175600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 3695 |
| 93 | 20230724 | 175500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 94 | 20230724 | 175400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 95 | 20230724 | 175300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 96 | 20230724 | 175200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 97 | 20230724 | 175100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 98 | 20230724 | 175000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 99 | 20230724 | 174900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 100 | 20230724 | 174800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 101 | 20230724 | 174700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 102 | 20230724 | 174600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 103 | 20230724 | 174500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 104 | 20230724 | 174400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 105 | 20230724 | 174300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 106 | 20230724 | 174200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 107 | 20230724 | 174100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 108 | 20230724 | 174000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 109 | 20230724 | 173900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 110 | 20230724 | 173800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 111 | 20230724 | 173700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 112 | 20230724 | 173600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 113 | 20230724 | 173500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 114 | 20230724 | 173400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 115 | 20230724 | 173300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 116 | 20230724 | 173200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 117 | 20230724 | 173100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 118 | 20230724 | 173000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 119 | 20230724 | 172900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 120 | 20230724 | 172800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 121 | 20230724 | 172700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 122 | 20230724 | 172600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 3695 |
| 123 | 20230724 | 172500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 124 | 20230724 | 172400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 125 | 20230724 | 172300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 126 | 20230724 | 172200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 127 | 20230724 | 172100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 128 | 20230724 | 172000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 129 | 20230724 | 171900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 130 | 20230724 | 171800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 131 | 20230724 | 171700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 132 | 20230724 | 171600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 133 | 20230724 | 171500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 134 | 20230724 | 171400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 135 | 20230724 | 171300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 136 | 20230724 | 171200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 137 | 20230724 | 171100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 138 | 20230724 | 171000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 139 | 20230724 | 170900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 140 | 20230724 | 170800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 141 | 20230724 | 170700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 142 | 20230724 | 170600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 143 | 20230724 | 170500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 144 | 20230724 | 170400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 145 | 20230724 | 170300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 146 | 20230724 | 170200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 147 | 20230724 | 170100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 148 | 20230724 | 170000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 149 | 20230724 | 165900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 150 | 20230724 | 165800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 151 | 20230724 | 165700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 152 | 20230724 | 165600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 3695 |
| 153 | 20230724 | 165500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 154 | 20230724 | 165400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 155 | 20230724 | 165300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 156 | 20230724 | 165200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 157 | 20230724 | 165100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 158 | 20230724 | 165000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 159 | 20230724 | 164900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 160 | 20230724 | 164800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 161 | 20230724 | 164700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 162 | 20230724 | 164600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 163 | 20230724 | 164500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 164 | 20230724 | 164400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 165 | 20230724 | 164300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 166 | 20230724 | 164200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 167 | 20230724 | 164100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 168 | 20230724 | 164000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 169 | 20230724 | 163900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 170 | 20230724 | 163800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 171 | 20230724 | 163700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 172 | 20230724 | 163600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 173 | 20230724 | 163500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 174 | 20230724 | 163400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 175 | 20230724 | 163300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 176 | 20230724 | 163200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 177 | 20230724 | 163100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 178 | 20230724 | 163000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 179 | 20230724 | 162900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 180 | 20230724 | 162800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 181 | 20230724 | 162700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 182 | 20230724 | 162600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 3695 |
| 183 | 20230724 | 162500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 184 | 20230724 | 162400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 185 | 20230724 | 162300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 186 | 20230724 | 162200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 187 | 20230724 | 162100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 188 | 20230724 | 162000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 189 | 20230724 | 161900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 190 | 20230724 | 161800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 191 | 20230724 | 161700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 192 | 20230724 | 161600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 193 | 20230724 | 161500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 194 | 20230724 | 161400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 195 | 20230724 | 161300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 196 | 20230724 | 161200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 197 | 20230724 | 161100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 198 | 20230724 | 161000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 199 | 20230724 | 160900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 200 | 20230724 | 160800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 201 | 20230724 | 160700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 202 | 20230724 | 160600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 203 | 20230724 | 160500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 204 | 20230724 | 160400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 205 | 20230724 | 160300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 206 | 20230724 | 160200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 207 | 20230724 | 160100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 208 | 20230724 | 160000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 209 | 20230724 | 155900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 210 | 20230724 | 155800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 211 | 20230724 | 155700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 212 | 20230724 | 155600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 3695 |
| 213 | 20230724 | 155500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 214 | 20230724 | 155400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 215 | 20230724 | 155300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 216 | 20230724 | 155200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 217 | 20230724 | 155100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 218 | 20230724 | 155000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 219 | 20230724 | 154900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 220 | 20230724 | 154800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 221 | 20230724 | 154700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 222 | 20230724 | 154600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 223 | 20230724 | 154500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 224 | 20230724 | 154400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 225 | 20230724 | 154300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 226 | 20230724 | 154200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 227 | 20230724 | 154100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 228 | 20230724 | 154000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 229 | 20230724 | 153900 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 230 | 20230724 | 153800 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 231 | 20230724 | 153700 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 232 | 20230724 | 153600 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 233 | 20230724 | 153500 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 234 | 20230724 | 153400 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 235 | 20230724 | 153300 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 236 | 20230724 | 153200 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 237 | 20230724 | 153100 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 0 |
| 238 | 20230724 | 153000 | 2393204940 | 7620 | 7620 | 7620 | 7620 | 3695 |
| 239 | 20230724 | 152900 | 2365049040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 240 | 20230724 | 152800 | 2365049040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 241 | 20230724 | 152700 | 2365049040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 242 | 20230724 | 152600 | 2365049040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 243 | 20230724 | 152500 | 2365049040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 244 | 20230724 | 152400 | 2365049040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 245 | 20230724 | 152300 | 2365049040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 246 | 20230724 | 152200 | 2365049040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 247 | 20230724 | 152100 | 2365049040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 248 | 20230724 | 152000 | 2365049040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 249 | 20230724 | 151900 | 2365049040 | 7650 | 7650 | 7660 | 7640 | 3346 |
| 250 | 20230724 | 151800 | 2339457100 | 7650 | 7650 | 7650 | 7650 | 1331 |
| 251 | 20230724 | 151700 | 2329274950 | 7650 | 7650 | 7650 | 7650 | 305 |
| 252 | 20230724 | 151600 | 2326941700 | 7650 | 7640 | 7650 | 7640 | 199 |
| 253 | 20230724 | 151500 | 2325420790 | 7640 | 7630 | 7640 | 7630 | 129 |
| 254 | 20230724 | 151400 | 2324435340 | 7640 | 7640 | 7640 | 7640 | 654 |
| 255 | 20230724 | 151300 | 2319438780 | 7620 | 7620 | 7620 | 7620 | 722 |
| 256 | 20230724 | 151200 | 2313937140 | 7620 | 7610 | 7620 | 7610 | 258 |
| 257 | 20230724 | 151100 | 2311972450 | 7610 | 7620 | 7620 | 7610 | 237 |
| 258 | 20230724 | 151000 | 2310166680 | 7620 | 7600 | 7620 | 7530 | 9806 |
| 259 | 20230724 | 150900 | 2235916680 | 7600 | 7610 | 7620 | 7600 | 1115 |
| 260 | 20230724 | 150800 | 2227426870 | 7610 | 7610 | 7610 | 7550 | 18725 |
| 261 | 20230724 | 150700 | 2085629460 | 7600 | 7610 | 7620 | 7600 | 1470 |
| 262 | 20230724 | 150600 | 2074448950 | 7610 | 7670 | 7670 | 7610 | 1120 |
| 263 | 20230724 | 150500 | 2065901280 | 7630 | 7640 | 7640 | 7630 | 81 |
| 264 | 20230724 | 150400 | 2065282770 | 7640 | 7670 | 7670 | 7640 | 366 |
| 265 | 20230724 | 150300 | 2062479480 | 7670 | 7670 | 7670 | 7630 | 2202 |
| 266 | 20230724 | 150200 | 2045660510 | 7660 | 7660 | 7660 | 7660 | 0 |
| 267 | 20230724 | 150100 | 2045660510 | 7660 | 7660 | 7660 | 7660 | 0 |
| 268 | 20230724 | 150000 | 2045660510 | 7660 | 7660 | 7660 | 7660 | 0 |
| 269 | 20230724 | 145900 | 2045660510 | 7660 | 7660 | 7660 | 7660 | 5 |
| 270 | 20230724 | 145800 | 2045622210 | 7650 | 7660 | 7660 | 7650 | 100 |
| 271 | 20230724 | 145700 | 2044856260 | 7660 | 7680 | 7680 | 7660 | 312 |
| 272 | 20230724 | 145600 | 2042466200 | 7690 | 7690 | 7690 | 7690 | 263 |
| 273 | 20230724 | 145500 | 2040443730 | 7690 | 7690 | 7690 | 7690 | 6 |
| 274 | 20230724 | 145400 | 2040397590 | 7690 | 7680 | 7690 | 7680 | 21 |
| 275 | 20230724 | 145300 | 2040236210 | 7680 | 7660 | 7680 | 7660 | 7 |
| 276 | 20230724 | 145200 | 2040182550 | 7660 | 7660 | 7660 | 7660 | 0 |
| 277 | 20230724 | 145100 | 2040182550 | 7660 | 7680 | 7680 | 7660 | 11 |
| 278 | 20230724 | 145000 | 2040098090 | 7640 | 7640 | 7640 | 7640 | 0 |
| 279 | 20230724 | 144900 | 2040098090 | 7640 | 7680 | 7680 | 7640 | 542 |
| 280 | 20230724 | 144800 | 2035954360 | 7690 | 7690 | 7690 | 7690 | 1 |
| 281 | 20230724 | 144700 | 2035946670 | 7670 | 7670 | 7670 | 7670 | 26 |
| 282 | 20230724 | 144600 | 2035747250 | 7660 | 7690 | 7690 | 7660 | 184 |
| 283 | 20230724 | 144500 | 2034336910 | 7700 | 7700 | 7700 | 7700 | 10 |
| 284 | 20230724 | 144400 | 2034259910 | 7700 | 7680 | 7700 | 7680 | 310 |
| 285 | 20230724 | 144300 | 2031878710 | 7660 | 7670 | 7670 | 7660 | 5000 |
| 286 | 20230724 | 144200 | 1993576610 | 7680 | 7680 | 7680 | 7680 | 3 |
| 287 | 20230724 | 144100 | 1993553570 | 7680 | 7670 | 7680 | 7670 | 355 |
| 288 | 20230724 | 144000 | 1990828860 | 7670 | 7670 | 7670 | 7670 | 58 |
| 289 | 20230724 | 143900 | 1990384000 | 7670 | 7670 | 7670 | 7670 | 464 |
| 290 | 20230724 | 143800 | 1986825120 | 7660 | 7660 | 7660 | 7660 | 9 |
| 291 | 20230724 | 143700 | 1986756180 | 7670 | 7670 | 7670 | 7670 | 0 |
| 292 | 20230724 | 143600 | 1986756180 | 7670 | 7670 | 7670 | 7670 | 92 |
| 293 | 20230724 | 143500 | 1986050540 | 7660 | 7660 | 7660 | 7660 | 364 |
| 294 | 20230724 | 143400 | 1983262300 | 7660 | 7660 | 7660 | 7660 | 30 |
| 295 | 20230724 | 143300 | 1983032500 | 7660 | 7660 | 7660 | 7660 | 321 |
| 296 | 20230724 | 143200 | 1980573640 | 7660 | 7650 | 7660 | 7640 | 719 |
| 297 | 20230724 | 143100 | 1975074270 | 7660 | 7660 | 7670 | 7660 | 571 |
| 298 | 20230724 | 143000 | 1970697310 | 7670 | 7670 | 7670 | 7670 | 40 |
| 299 | 20230724 | 142900 | 1970390510 | 7670 | 7670 | 7670 | 7670 | 272 |
| 300 | 20230724 | 142800 | 1968304270 | 7680 | 7680 | 7680 | 7680 | 847 |
| 301 | 20230724 | 142700 | 1961799310 | 7680 | 7690 | 7690 | 7680 | 311 |
| 302 | 20230724 | 142600 | 1959407990 | 7700 | 7700 | 7700 | 7690 | 231 |
| 303 | 20230724 | 142500 | 1957630570 | 7710 | 7710 | 7710 | 7710 | 2 |
| 304 | 20230724 | 142400 | 1957615150 | 7710 | 7710 | 7710 | 7690 | 423 |
| 305 | 20230724 | 142300 | 1954354020 | 7700 | 7710 | 7710 | 7700 | 169 |
| 306 | 20230724 | 142200 | 1953052680 | 7710 | 7710 | 7710 | 7710 | 108 |
| 307 | 20230724 | 142100 | 1952220000 | 7710 | 7710 | 7710 | 7710 | 8 |
| 308 | 20230724 | 142000 | 1952158320 | 7700 | 7700 | 7710 | 7700 | 601 |
| 309 | 20230724 | 141900 | 1947525170 | 7700 | 7700 | 7700 | 7700 | 80 |
| 310 | 20230724 | 141800 | 1946909170 | 7700 | 7700 | 7700 | 7700 | 71 |
| 311 | 20230724 | 141700 | 1946362470 | 7700 | 7690 | 7700 | 7660 | 55 |
| 312 | 20230724 | 141600 | 1945939390 | 7700 | 7700 | 7700 | 7700 | 0 |
| 313 | 20230724 | 141500 | 1945939390 | 7700 | 7700 | 7700 | 7700 | 17 |
| 314 | 20230724 | 141400 | 1945808490 | 7700 | 7700 | 7700 | 7700 | 13 |
| 315 | 20230724 | 141300 | 1945708390 | 7700 | 7700 | 7710 | 7700 | 108 |
| 316 | 20230724 | 141200 | 1944876770 | 7700 | 7700 | 7700 | 7700 | 276 |
| 317 | 20230724 | 141100 | 1942751570 | 7700 | 7700 | 7700 | 7700 | 2 |
| 318 | 20230724 | 141000 | 1942736170 | 7700 | 7700 | 7700 | 7700 | 0 |
| 319 | 20230724 | 140900 | 1942736170 | 7700 | 7700 | 7700 | 7700 | 0 |
| 320 | 20230724 | 140800 | 1942736170 | 7700 | 7670 | 7710 | 7660 | 180 |
| 321 | 20230724 | 140700 | 1941355740 | 7710 | 7660 | 7710 | 7660 | 186 |
| 322 | 20230724 | 140600 | 1939930230 | 7660 | 7660 | 7660 | 7660 | 297 |
| 323 | 20230724 | 140500 | 1937655210 | 7660 | 7660 | 7660 | 7660 | 0 |
| 324 | 20230724 | 140400 | 1937655210 | 7660 | 7660 | 7660 | 7660 | 0 |
| 325 | 20230724 | 140300 | 1937655210 | 7660 | 7660 | 7660 | 7660 | 0 |
| 326 | 20230724 | 140200 | 1937655210 | 7660 | 7660 | 7660 | 7660 | 101 |
| 327 | 20230724 | 140100 | 1936881550 | 7660 | 7660 | 7660 | 7660 | 0 |
| 328 | 20230724 | 140000 | 1936881550 | 7660 | 7660 | 7660 | 7650 | 173 |
| 329 | 20230724 | 135900 | 1935556910 | 7660 | 7670 | 7670 | 7660 | 36 |
| 330 | 20230724 | 135800 | 1935281120 | 7670 | 7710 | 7710 | 7670 | 346 |
| 331 | 20230724 | 135700 | 1932624020 | 7710 | 7650 | 7710 | 7650 | 812 |
| 332 | 20230724 | 135600 | 1926395000 | 7630 | 7630 | 7630 | 7630 | 50 |
| 333 | 20230724 | 135500 | 1926013500 | 7640 | 7640 | 7640 | 7640 | 1 |
| 334 | 20230724 | 135400 | 1926005860 | 7580 | 7630 | 7630 | 7580 | 2800 |
| 335 | 20230724 | 135300 | 1904744160 | 7640 | 7640 | 7640 | 7640 | 100 |
| 336 | 20230724 | 135200 | 1903980160 | 7640 | 7620 | 7640 | 7620 | 707 |
| 337 | 20230724 | 135100 | 1898584820 | 7580 | 7630 | 7640 | 7580 | 7504 |
| 338 | 20230724 | 135000 | 1841529460 | 7640 | 7680 | 7680 | 7640 | 1003 |
| 339 | 20230724 | 134900 | 1833861420 | 7650 | 7650 | 7650 | 7650 | 56 |
| 340 | 20230724 | 134800 | 1833433020 | 7650 | 7650 | 7650 | 7650 | 1 |
| 341 | 20230724 | 134700 | 1833425370 | 7650 | 7620 | 7650 | 7620 | 163 |
| 342 | 20230724 | 134600 | 1832181120 | 7630 | 7620 | 7630 | 7620 | 6 |
| 343 | 20230724 | 134500 | 1832135350 | 7650 | 7650 | 7650 | 7620 | 827 |
| 344 | 20230724 | 134400 | 1825830490 | 7640 | 7640 | 7640 | 7640 | 0 |
| 345 | 20230724 | 134300 | 1825830490 | 7640 | 7640 | 7640 | 7640 | 120 |
| 346 | 20230724 | 134200 | 1824913690 | 7640 | 7640 | 7640 | 7640 | 521 |
| 347 | 20230724 | 134100 | 1820933250 | 7630 | 7630 | 7630 | 7630 | 500 |
| 348 | 20230724 | 134000 | 1817118250 | 7640 | 7650 | 7650 | 7640 | 472 |
| 349 | 20230724 | 133900 | 1813509320 | 7650 | 7690 | 7690 | 7650 | 250 |
| 350 | 20230724 | 133800 | 1811596500 | 7690 | 7650 | 7690 | 7650 | 410 |
| 351 | 20230724 | 133700 | 1808459920 | 7690 | 7690 | 7690 | 7690 | 51 |
| 352 | 20230724 | 133600 | 1808067730 | 7650 | 7670 | 7670 | 7650 | 423 |
| 353 | 20230724 | 133500 | 1804829460 | 7690 | 7680 | 7700 | 7670 | 162 |
| 354 | 20230724 | 133400 | 1803586240 | 7690 | 7710 | 7710 | 7690 | 757 |
| 355 | 20230724 | 133300 | 1797751350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 356 | 20230724 | 133200 | 1797751350 | 7700 | 7700 | 7700 | 7700 | 155 |
| 357 | 20230724 | 133100 | 1796557850 | 7670 | 7670 | 7670 | 7670 | 300 |
| 358 | 20230724 | 133000 | 1794256850 | 7700 | 7700 | 7700 | 7700 | 21 |
| 359 | 20230724 | 132900 | 1794095150 | 7690 | 7690 | 7700 | 7690 | 107 |
| 360 | 20230724 | 132800 | 1793272310 | 7670 | 7670 | 7690 | 7670 | 410 |
| 361 | 20230724 | 132700 | 1790126990 | 7690 | 7670 | 7690 | 7660 | 572 |
| 362 | 20230724 | 132600 | 1785744530 | 7670 | 7690 | 7700 | 7670 | 1801 |
| 363 | 20230724 | 132500 | 1771892830 | 7700 | 7680 | 7700 | 7670 | 236 |
| 364 | 20230724 | 132400 | 1770082580 | 7680 | 7660 | 7680 | 7660 | 22 |
| 365 | 20230724 | 132300 | 1769913660 | 7680 | 7680 | 7680 | 7680 | 210 |
| 366 | 20230724 | 132200 | 1768300860 | 7660 | 7680 | 7680 | 7660 | 290 |
| 367 | 20230724 | 132100 | 1766077860 | 7640 | 7620 | 7640 | 7620 | 613 |
| 368 | 20230724 | 132000 | 1761402580 | 7620 | 7640 | 7640 | 7610 | 92 |
| 369 | 20230724 | 131900 | 1760701400 | 7640 | 7630 | 7640 | 7630 | 392 |
| 370 | 20230724 | 131800 | 1757706620 | 7630 | 7610 | 7630 | 7610 | 119 |
| 371 | 20230724 | 131700 | 1756799540 | 7600 | 7610 | 7610 | 7590 | 1452 |
| 372 | 20230724 | 131600 | 1745760550 | 7610 | 7620 | 7620 | 7610 | 446 |
| 373 | 20230724 | 131500 | 1742365480 | 7620 | 7620 | 7620 | 7620 | 75 |
| 374 | 20230724 | 131400 | 1741793980 | 7620 | 7620 | 7630 | 7620 | 104 |
| 375 | 20230724 | 131300 | 1741001490 | 7630 | 7630 | 7630 | 7620 | 433 |
| 376 | 20230724 | 131200 | 1737700070 | 7640 | 7650 | 7650 | 7640 | 1181 |
| 377 | 20230724 | 131100 | 1728677220 | 7650 | 7650 | 7650 | 7640 | 814 |
| 378 | 20230724 | 131000 | 1722455120 | 7650 | 7650 | 7670 | 7650 | 243 |
| 379 | 20230724 | 130900 | 1720595570 | 7650 | 7670 | 7670 | 7650 | 254 |
| 380 | 20230724 | 130800 | 1718650170 | 7660 | 7660 | 7670 | 7660 | 73 |
| 381 | 20230724 | 130700 | 1718090380 | 7660 | 7670 | 7670 | 7660 | 995 |
| 382 | 20230724 | 130600 | 1710462350 | 7670 | 7670 | 7670 | 7670 | 50 |
| 383 | 20230724 | 130500 | 1710078850 | 7670 | 7670 | 7670 | 7670 | 0 |
| 384 | 20230724 | 130400 | 1710078850 | 7670 | 7670 | 7670 | 7670 | 445 |
| 385 | 20230724 | 130300 | 1706665700 | 7670 | 7690 | 7690 | 7670 | 126 |
| 386 | 20230724 | 130200 | 1705698970 | 7690 | 7690 | 7690 | 7690 | 27 |
| 387 | 20230724 | 130100 | 1705491340 | 7690 | 7690 | 7690 | 7690 | 0 |
| 388 | 20230724 | 130000 | 1705491340 | 7690 | 7690 | 7690 | 7690 | 0 |
| 389 | 20230724 | 125900 | 1705491340 | 7690 | 7690 | 7690 | 7690 | 50 |
| 390 | 20230724 | 125800 | 1705106840 | 7670 | 7670 | 7670 | 7670 | 0 |
| 391 | 20230724 | 125700 | 1705106840 | 7670 | 7680 | 7680 | 7670 | 1194 |
| 392 | 20230724 | 125600 | 1695945210 | 7680 | 7680 | 7680 | 7680 | 0 |
| 393 | 20230724 | 125500 | 1695945210 | 7680 | 7680 | 7680 | 7680 | 0 |
| 394 | 20230724 | 125400 | 1695945210 | 7680 | 7690 | 7700 | 7680 | 2947 |
| 395 | 20230724 | 125300 | 1673302760 | 7690 | 7690 | 7690 | 7690 | 209 |
| 396 | 20230724 | 125200 | 1671695550 | 7690 | 7690 | 7690 | 7680 | 203 |
| 397 | 20230724 | 125100 | 1670136480 | 7690 | 7690 | 7690 | 7670 | 685 |
| 398 | 20230724 | 125000 | 1664869230 | 7670 | 7680 | 7680 | 7670 | 241 |
| 399 | 20230724 | 124900 | 1663020240 | 7670 | 7670 | 7670 | 7670 | 0 |
| 400 | 20230724 | 124800 | 1663020240 | 7670 | 7670 | 7670 | 7670 | 0 |
| 401 | 20230724 | 124700 | 1663020240 | 7670 | 7690 | 7690 | 7670 | 202 |
| 402 | 20230724 | 124600 | 1661470870 | 7680 | 7680 | 7680 | 7680 | 201 |
| 403 | 20230724 | 124500 | 1659927190 | 7680 | 7690 | 7690 | 7680 | 383 |
| 404 | 20230724 | 124400 | 1656984410 | 7690 | 7690 | 7720 | 7690 | 738 |
| 405 | 20230724 | 124300 | 1651292470 | 7690 | 7690 | 7690 | 7690 | 2 |
| 406 | 20230724 | 124200 | 1651277090 | 7690 | 7700 | 7700 | 7690 | 534 |
| 407 | 20230724 | 124100 | 1647168100 | 7700 | 7700 | 7700 | 7700 | 120 |
| 408 | 20230724 | 124000 | 1646244100 | 7700 | 7700 | 7700 | 7700 | 60 |
| 409 | 20230724 | 123900 | 1645782100 | 7700 | 7700 | 7700 | 7700 | 445 |
| 410 | 20230724 | 123800 | 1642355600 | 7710 | 7710 | 7710 | 7710 | 295 |
| 411 | 20230724 | 123700 | 1640081150 | 7720 | 7720 | 7720 | 7720 | 0 |
| 412 | 20230724 | 123600 | 1640081150 | 7720 | 7720 | 7720 | 7720 | 141 |
| 413 | 20230724 | 123500 | 1638992630 | 7710 | 7720 | 7720 | 7710 | 183 |
| 414 | 20230724 | 123400 | 1637580700 | 7720 | 7720 | 7720 | 7700 | 304 |
| 415 | 20230724 | 123300 | 1635239210 | 7720 | 7710 | 7720 | 7710 | 14 |
| 416 | 20230724 | 123200 | 1635131180 | 7710 | 7710 | 7710 | 7710 | 0 |
| 417 | 20230724 | 123100 | 1635131180 | 7710 | 7710 | 7710 | 7710 | 77 |
| 418 | 20230724 | 123000 | 1634537510 | 7710 | 7730 | 7730 | 7710 | 259 |
| 419 | 20230724 | 122900 | 1632540440 | 7730 | 7720 | 7730 | 7720 | 60 |
| 420 | 20230724 | 122800 | 1632077220 | 7720 | 7720 | 7720 | 7720 | 152 |
| 421 | 20230724 | 122700 | 1630903780 | 7720 | 7720 | 7720 | 7720 | 115 |
| 422 | 20230724 | 122600 | 1630015980 | 7720 | 7720 | 7720 | 7720 | 3 |
| 423 | 20230724 | 122500 | 1629992820 | 7720 | 7720 | 7720 | 7720 | 5 |
| 424 | 20230724 | 122400 | 1629954220 | 7720 | 7720 | 7720 | 7720 | 26 |
| 425 | 20230724 | 122300 | 1629753500 | 7720 | 7720 | 7720 | 7710 | 958 |
| 426 | 20230724 | 122200 | 1622363980 | 7730 | 7730 | 7730 | 7730 | 7 |
| 427 | 20230724 | 122100 | 1622309870 | 7740 | 7730 | 7740 | 7730 | 300 |
| 428 | 20230724 | 122000 | 1619990800 | 7730 | 7710 | 7730 | 7710 | 155 |
| 429 | 20230724 | 121900 | 1618792730 | 7710 | 7710 | 7710 | 7710 | 10 |
| 430 | 20230724 | 121800 | 1618715630 | 7720 | 7730 | 7730 | 7720 | 1462 |
| 431 | 20230724 | 121700 | 1607415080 | 7740 | 7740 | 7740 | 7740 | 2 |
| 432 | 20230724 | 121600 | 1607399600 | 7740 | 7730 | 7740 | 7730 | 51 |
| 433 | 20230724 | 121500 | 1607005360 | 7730 | 7730 | 7740 | 7730 | 110 |
| 434 | 20230724 | 121400 | 1606154960 | 7740 | 7730 | 7740 | 7730 | 132 |
| 435 | 20230724 | 121300 | 1605134380 | 7730 | 7730 | 7730 | 7730 | 11 |
| 436 | 20230724 | 121200 | 1605049350 | 7730 | 7690 | 7730 | 7690 | 42 |
| 437 | 20230724 | 121100 | 1604725490 | 7690 | 7690 | 7690 | 7690 | 176 |
| 438 | 20230724 | 121000 | 1603372050 | 7690 | 7700 | 7720 | 7690 | 377 |
| 439 | 20230724 | 120900 | 1600469830 | 7700 | 7720 | 7720 | 7700 | 600 |
| 440 | 20230724 | 120800 | 1595843830 | 7690 | 7690 | 7690 | 7690 | 0 |
| 441 | 20230724 | 120700 | 1595843830 | 7690 | 7690 | 7690 | 7690 | 0 |
| 442 | 20230724 | 120600 | 1595843830 | 7690 | 7710 | 7710 | 7690 | 1099 |
| 443 | 20230724 | 120500 | 1587390540 | 7690 | 7690 | 7690 | 7690 | 100 |
| 444 | 20230724 | 120400 | 1586621540 | 7690 | 7690 | 7690 | 7690 | 0 |
| 445 | 20230724 | 120300 | 1586621540 | 7690 | 7690 | 7690 | 7690 | 1360 |
| 446 | 20230724 | 120200 | 1576163140 | 7700 | 7690 | 7710 | 7690 | 568 |
| 447 | 20230724 | 120100 | 1571790550 | 7690 | 7690 | 7690 | 7690 | 49 |
| 448 | 20230724 | 120000 | 1571413740 | 7690 | 7730 | 7730 | 7560 | 1048 |
| 449 | 20230724 | 115900 | 1563433840 | 7690 | 7690 | 7700 | 7690 | 707 |
| 450 | 20230724 | 115800 | 1557995430 | 7700 | 7700 | 7700 | 7700 | 168 |
| 451 | 20230724 | 115700 | 1556701830 | 7700 | 7690 | 7700 | 7660 | 1726 |
| 452 | 20230724 | 115600 | 1543443140 | 7690 | 7720 | 7720 | 7690 | 1391 |
| 453 | 20230724 | 115500 | 1532733900 | 7730 | 7730 | 7730 | 7730 | 1296 |
| 454 | 20230724 | 115400 | 1522715820 | 7730 | 7730 | 7730 | 7730 | 14 |
| 455 | 20230724 | 115300 | 1522607600 | 7730 | 7730 | 7730 | 7730 | 100 |
| 456 | 20230724 | 115200 | 1521834600 | 7740 | 7770 | 7770 | 7740 | 539 |
| 457 | 20230724 | 115100 | 1517659300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 458 | 20230724 | 115000 | 1517659300 | 7800 | 7750 | 8000 | 7740 | 4941 |
| 459 | 20230724 | 114900 | 1478906410 | 7770 | 7740 | 7770 | 7740 | 949 |
| 460 | 20230724 | 114800 | 1471550100 | 7750 | 7740 | 7750 | 7740 | 637 |
| 461 | 20230724 | 114700 | 1466614910 | 7740 | 7680 | 7740 | 7680 | 13 |
| 462 | 20230724 | 114600 | 1466514950 | 7710 | 7720 | 7720 | 7530 | 16054 |
| 463 | 20230724 | 114500 | 1344216230 | 7710 | 7700 | 7750 | 7670 | 8511 |
| 464 | 20230724 | 114400 | 1278719070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 465 | 20230724 | 114300 | 1278719070 | 7480 | 7790 | 7790 | 7480 | 32575 |
| 466 | 20230724 | 114200 | 1029360330 | 7790 | 7820 | 7820 | 7790 | 4730 |
| 467 | 20230724 | 114100 | 992433070 | 7830 | 7830 | 7830 | 7830 | 0 |
| 468 | 20230724 | 114000 | 992433070 | 7830 | 7830 | 7830 | 7830 | 505 |
| 469 | 20230724 | 113900 | 988478920 | 7820 | 7820 | 7820 | 7820 | 323 |
| 470 | 20230724 | 113800 | 985953060 | 7820 | 7820 | 7820 | 7820 | 30 |
| 471 | 20230724 | 113700 | 985718460 | 7820 | 7830 | 7830 | 7820 | 58 |
| 472 | 20230724 | 113600 | 985264520 | 7820 | 7820 | 7820 | 7820 | 70 |
| 473 | 20230724 | 113500 | 984717120 | 7830 | 7830 | 7830 | 7830 | 1693 |
| 474 | 20230724 | 113400 | 971460930 | 7830 | 7830 | 7830 | 7830 | 365 |
| 475 | 20230724 | 113300 | 968602980 | 7830 | 7830 | 7830 | 7830 | 0 |
| 476 | 20230724 | 113200 | 968602980 | 7830 | 7830 | 7830 | 7830 | 25 |
| 477 | 20230724 | 113100 | 968407230 | 7830 | 7830 | 7830 | 7830 | 47 |
| 478 | 20230724 | 113000 | 968039220 | 7830 | 7830 | 7830 | 7830 | 501 |
| 479 | 20230724 | 112900 | 964116390 | 7810 | 7820 | 7820 | 7810 | 1616 |
| 480 | 20230724 | 112800 | 951484530 | 7870 | 7840 | 7870 | 7820 | 425 |
| 481 | 20230724 | 112700 | 948156440 | 7870 | 7870 | 7870 | 7870 | 0 |
| 482 | 20230724 | 112600 | 948156440 | 7870 | 7870 | 7870 | 7870 | 1 |
| 483 | 20230724 | 112500 | 948148570 | 7820 | 7820 | 7820 | 7820 | 0 |
| 484 | 20230724 | 112400 | 948148570 | 7820 | 7820 | 7820 | 7820 | 100 |
| 485 | 20230724 | 112300 | 947366570 | 7820 | 7870 | 7870 | 7820 | 403 |
| 486 | 20230724 | 112200 | 944214960 | 7820 | 7830 | 7830 | 7820 | 1001 |
| 487 | 20230724 | 112100 | 936386540 | 7830 | 7830 | 7830 | 7820 | 372 |
| 488 | 20230724 | 112000 | 933473820 | 7830 | 7830 | 7830 | 7830 | 50 |
| 489 | 20230724 | 111900 | 933082320 | 7830 | 7830 | 7830 | 7830 | 117 |
| 490 | 20230724 | 111800 | 932166210 | 7830 | 7830 | 7830 | 7830 | 30 |
| 491 | 20230724 | 111700 | 931931310 | 7830 | 7830 | 7830 | 7830 | 520 |
| 492 | 20230724 | 111600 | 927859710 | 7830 | 7830 | 7830 | 7830 | 784 |
| 493 | 20230724 | 111500 | 921720990 | 7830 | 7850 | 7850 | 7830 | 956 |
| 494 | 20230724 | 111400 | 914225710 | 7850 | 7850 | 7850 | 7850 | 167 |
| 495 | 20230724 | 111300 | 912914760 | 7850 | 7860 | 7860 | 7850 | 465 |
| 496 | 20230724 | 111200 | 909263500 | 7850 | 7850 | 7850 | 7850 | 622 |
| 497 | 20230724 | 111100 | 904380800 | 7850 | 7850 | 7850 | 7850 | 300 |
| 498 | 20230724 | 111000 | 902025800 | 7850 | 7850 | 7850 | 7850 | 69 |
| 499 | 20230724 | 110900 | 901484150 | 7850 | 7850 | 7850 | 7850 | 484 |
| 500 | 20230724 | 110800 | 897684750 | 7850 | 7850 | 7850 | 7850 | 266 |
| 501 | 20230724 | 110700 | 895596650 | 7840 | 7860 | 7860 | 7840 | 270 |
| 502 | 20230724 | 110600 | 893474850 | 7850 | 7850 | 7850 | 7840 | 3967 |
| 503 | 20230724 | 110500 | 862345860 | 7850 | 7860 | 7860 | 7850 | 2075 |
| 504 | 20230724 | 110400 | 846042360 | 7860 | 7860 | 7860 | 7860 | 243 |
| 505 | 20230724 | 110300 | 844132380 | 7870 | 7870 | 7870 | 7870 | 31 |
| 506 | 20230724 | 110200 | 843888410 | 7870 | 7870 | 7870 | 7870 | 1045 |
| 507 | 20230724 | 110100 | 835664260 | 7870 | 7870 | 7870 | 7870 | 0 |
| 508 | 20230724 | 110000 | 835664260 | 7870 | 7870 | 7870 | 7870 | 0 |
| 509 | 20230724 | 105900 | 835664260 | 7870 | 7880 | 7880 | 7870 | 370 |
| 510 | 20230724 | 105800 | 832752310 | 7880 | 7880 | 7880 | 7880 | 124 |
| 511 | 20230724 | 105700 | 831775190 | 7880 | 7880 | 7880 | 7880 | 0 |
| 512 | 20230724 | 105600 | 831775190 | 7880 | 7880 | 7880 | 7880 | 85 |
| 513 | 20230724 | 105500 | 831105390 | 7890 | 7880 | 7890 | 7880 | 68 |
| 514 | 20230724 | 105400 | 830569310 | 7890 | 7890 | 7890 | 7890 | 0 |
| 515 | 20230724 | 105300 | 830569310 | 7890 | 7870 | 7890 | 7870 | 142 |
| 516 | 20230724 | 105200 | 829451570 | 7890 | 7880 | 7890 | 7880 | 22 |
| 517 | 20230724 | 105100 | 829278190 | 7880 | 7880 | 7880 | 7880 | 7 |
| 518 | 20230724 | 105000 | 829223030 | 7880 | 7880 | 7880 | 7880 | 4 |
| 519 | 20230724 | 104900 | 829191510 | 7890 | 7890 | 7890 | 7890 | 200 |
| 520 | 20230724 | 104800 | 827613510 | 7870 | 7890 | 7890 | 7870 | 168 |
| 521 | 20230724 | 104700 | 826290090 | 7890 | 7880 | 7890 | 7870 | 250 |
| 522 | 20230724 | 104600 | 824319570 | 7880 | 7880 | 7880 | 7880 | 1399 |
| 523 | 20230724 | 104500 | 813295450 | 7890 | 7880 | 7900 | 7880 | 147 |
| 524 | 20230724 | 104400 | 812136340 | 7890 | 7890 | 7900 | 7890 | 808 |
| 525 | 20230724 | 104300 | 805761200 | 7890 | 7890 | 7890 | 7890 | 154 |
| 526 | 20230724 | 104200 | 804546140 | 7890 | 7890 | 7890 | 7890 | 1099 |
| 527 | 20230724 | 104100 | 795875030 | 7920 | 7920 | 7920 | 7890 | 1567 |
| 528 | 20230724 | 104000 | 783496780 | 7900 | 7910 | 7910 | 7900 | 121 |
| 529 | 20230724 | 103900 | 782539780 | 7910 | 7900 | 7910 | 7900 | 111 |
| 530 | 20230724 | 103800 | 781662780 | 7900 | 7900 | 7910 | 7900 | 75 |
| 531 | 20230724 | 103700 | 781070270 | 7900 | 7910 | 7920 | 7900 | 461 |
| 532 | 20230724 | 103600 | 777423900 | 7910 | 7910 | 7910 | 7910 | 106 |
| 533 | 20230724 | 103500 | 776585440 | 7910 | 7910 | 7920 | 7910 | 163 |
| 534 | 20230724 | 103400 | 775296100 | 7910 | 7910 | 7910 | 7910 | 7 |
| 535 | 20230724 | 103300 | 775240730 | 7920 | 7930 | 7930 | 7920 | 200 |
| 536 | 20230724 | 103200 | 773654800 | 7930 | 7930 | 7930 | 7930 | 0 |
| 537 | 20230724 | 103100 | 773654800 | 7930 | 7930 | 7930 | 7930 | 9 |
| 538 | 20230724 | 103000 | 773583430 | 7910 | 7910 | 7930 | 7910 | 12 |
| 539 | 20230724 | 102900 | 773488470 | 7920 | 7920 | 7920 | 7920 | 1 |
| 540 | 20230724 | 102800 | 773480550 | 7930 | 7920 | 7930 | 7920 | 37 |
| 541 | 20230724 | 102700 | 773187500 | 7920 | 7900 | 7920 | 7900 | 1008 |
| 542 | 20230724 | 102600 | 765213810 | 7900 | 7900 | 7900 | 7900 | 165 |
| 543 | 20230724 | 102500 | 763910310 | 7900 | 7900 | 7900 | 7900 | 76 |
| 544 | 20230724 | 102400 | 763309910 | 7900 | 7910 | 7910 | 7900 | 893 |
| 545 | 20230724 | 102300 | 756255110 | 7900 | 7900 | 7910 | 7900 | 1167 |
| 546 | 20230724 | 102200 | 747035760 | 7900 | 7900 | 7920 | 7900 | 893 |
| 547 | 20230724 | 102100 | 739974210 | 7900 | 7920 | 7920 | 7900 | 183 |
| 548 | 20230724 | 102000 | 738526230 | 7960 | 7960 | 7960 | 7960 | 44 |
| 549 | 20230724 | 101900 | 738175990 | 7900 | 7900 | 7900 | 7900 | 0 |
| 550 | 20230724 | 101800 | 738175990 | 7900 | 7920 | 7920 | 7900 | 100 |
| 551 | 20230724 | 101700 | 737385290 | 7900 | 7900 | 7900 | 7900 | 234 |
| 552 | 20230724 | 101600 | 735536690 | 7900 | 7910 | 7910 | 7900 | 100 |
| 553 | 20230724 | 101500 | 734746620 | 7960 | 7960 | 7960 | 7960 | 0 |
| 554 | 20230724 | 101400 | 734746620 | 7960 | 7910 | 7960 | 7910 | 350 |
| 555 | 20230724 | 101300 | 731977620 | 7910 | 7930 | 7930 | 7910 | 100 |
| 556 | 20230724 | 101200 | 731186580 | 7930 | 7930 | 7930 | 7930 | 1 |
| 557 | 20230724 | 101100 | 731178650 | 7910 | 7930 | 7930 | 7910 | 1600 |
| 558 | 20230724 | 101000 | 718516620 | 7970 | 7970 | 7970 | 7970 | 0 |
| 559 | 20230724 | 100900 | 718516620 | 7970 | 7950 | 7970 | 7950 | 106 |
| 560 | 20230724 | 100800 | 717671900 | 7930 | 7920 | 7930 | 7920 | 346 |
| 561 | 20230724 | 100700 | 714929690 | 7920 | 7920 | 7920 | 7920 | 7 |
| 562 | 20230724 | 100600 | 714874250 | 7900 | 7900 | 7900 | 7900 | 4 |
| 563 | 20230724 | 100500 | 714842650 | 7900 | 7900 | 7900 | 7900 | 9 |
| 564 | 20230724 | 100400 | 714771550 | 7910 | 7910 | 7910 | 7910 | 302 |
| 565 | 20230724 | 100300 | 712382730 | 7910 | 7920 | 7920 | 7910 | 4864 |
| 566 | 20230724 | 100200 | 673908480 | 7920 | 7950 | 7960 | 7920 | 961 |
| 567 | 20230724 | 100100 | 666294980 | 7950 | 7950 | 7950 | 7950 | 2 |
| 568 | 20230724 | 100000 | 666279080 | 7920 | 7960 | 7970 | 7920 | 24 |
| 569 | 20230724 | 095900 | 666088330 | 7960 | 7970 | 7970 | 7920 | 661 |
| 570 | 20230724 | 095800 | 660851440 | 7980 | 7930 | 7990 | 7930 | 838 |
| 571 | 20230724 | 095700 | 654200070 | 7930 | 7940 | 7940 | 7930 | 279 |
| 572 | 20230724 | 095600 | 651985310 | 7950 | 7980 | 7980 | 7950 | 1153 |
| 573 | 20230724 | 095500 | 642817750 | 7960 | 7970 | 7970 | 7960 | 5 |
| 574 | 20230724 | 095400 | 642777940 | 7970 | 7980 | 7980 | 7950 | 51 |
| 575 | 20230724 | 095300 | 642372310 | 7990 | 7990 | 7990 | 7960 | 10 |
| 576 | 20230724 | 095200 | 642292540 | 7940 | 7970 | 7980 | 7940 | 131 |
| 577 | 20230724 | 095100 | 641249250 | 7920 | 7950 | 7960 | 7920 | 1561 |
| 578 | 20230724 | 095000 | 628851430 | 7950 | 8000 | 8000 | 7900 | 2325 |
| 579 | 20230724 | 094900 | 610444490 | 8000 | 8020 | 8020 | 7990 | 127 |
| 580 | 20230724 | 094800 | 609428430 | 8010 | 8010 | 8020 | 8010 | 3 |
| 581 | 20230724 | 094700 | 609404390 | 8020 | 8010 | 8020 | 8000 | 344 |
| 582 | 20230724 | 094600 | 606649260 | 8000 | 7980 | 8040 | 7980 | 1749 |
| 583 | 20230724 | 094500 | 592649160 | 7970 | 7940 | 7970 | 7940 | 147 |
| 584 | 20230724 | 094400 | 591478520 | 7930 | 7960 | 7970 | 7930 | 570 |
| 585 | 20230724 | 094300 | 586950090 | 7970 | 7940 | 7980 | 7940 | 1672 |
| 586 | 20230724 | 094200 | 573627650 | 7950 | 7940 | 7960 | 7940 | 1657 |
| 587 | 20230724 | 094100 | 560452510 | 7950 | 7920 | 7950 | 7920 | 31 |
| 588 | 20230724 | 094000 | 560206090 | 7910 | 7910 | 7910 | 7910 | 80 |
| 589 | 20230724 | 093900 | 559573290 | 7910 | 7930 | 7930 | 7910 | 648 |
| 590 | 20230724 | 093800 | 554439400 | 7930 | 7930 | 7930 | 7930 | 131 |
| 591 | 20230724 | 093700 | 553400570 | 7930 | 7930 | 7930 | 7920 | 130 |
| 592 | 20230724 | 093600 | 552369770 | 7930 | 7930 | 7930 | 7920 | 73 |
| 593 | 20230724 | 093500 | 551791480 | 7930 | 7930 | 7930 | 7910 | 1756 |
| 594 | 20230724 | 093400 | 537896940 | 7930 | 7970 | 7970 | 7930 | 2238 |
| 595 | 20230724 | 093300 | 520107860 | 7980 | 8030 | 8030 | 7980 | 1966 |
| 596 | 20230724 | 093200 | 504364590 | 8030 | 8030 | 8030 | 8030 | 132 |
| 597 | 20230724 | 093100 | 503304630 | 8030 | 8030 | 8030 | 8030 | 2339 |
| 598 | 20230724 | 093000 | 484522460 | 8040 | 8020 | 8040 | 8010 | 412 |
| 599 | 20230724 | 092900 | 481213940 | 8000 | 7970 | 8000 | 7970 | 1200 |
| 600 | 20230724 | 092800 | 471627460 | 7960 | 7960 | 7960 | 7940 | 1648 |
| 601 | 20230724 | 092700 | 458522450 | 7960 | 7950 | 7960 | 7950 | 781 |
| 602 | 20230724 | 092600 | 452307860 | 7950 | 7930 | 7950 | 7930 | 324 |
| 603 | 20230724 | 092500 | 449737880 | 7920 | 7910 | 7920 | 7910 | 580 |
| 604 | 20230724 | 092400 | 445145890 | 7930 | 7910 | 7930 | 7910 | 1436 |
| 605 | 20230724 | 092300 | 433774150 | 7910 | 7880 | 7910 | 7880 | 1755 |
| 606 | 20230724 | 092200 | 419927220 | 7860 | 7890 | 7890 | 7850 | 911 |
| 607 | 20230724 | 092100 | 412748100 | 7890 | 7900 | 7900 | 7830 | 5040 |
| 608 | 20230724 | 092000 | 373056710 | 7910 | 7960 | 7960 | 7910 | 5151 |
| 609 | 20230724 | 091900 | 332136720 | 7970 | 7980 | 7980 | 7960 | 1592 |
| 610 | 20230724 | 091800 | 319448390 | 7980 | 8000 | 8000 | 7970 | 2331 |
| 611 | 20230724 | 091700 | 300815900 | 8000 | 8030 | 8030 | 8000 | 1984 |
| 612 | 20230724 | 091600 | 284926320 | 8030 | 8050 | 8050 | 8030 | 2424 |
| 613 | 20230724 | 091500 | 265452420 | 8050 | 8060 | 8060 | 8050 | 1222 |
| 614 | 20230724 | 091400 | 255613290 | 8050 | 8030 | 8050 | 8030 | 693 |
| 615 | 20230724 | 091300 | 250042580 | 8030 | 8030 | 8040 | 8010 | 589 |
| 616 | 20230724 | 091200 | 245316410 | 8030 | 8060 | 8060 | 8030 | 1697 |
| 617 | 20230724 | 091100 | 231666460 | 8060 | 8060 | 8060 | 8040 | 2204 |
| 618 | 20230724 | 091000 | 213927560 | 8060 | 8100 | 8100 | 8060 | 3035 |
| 619 | 20230724 | 090900 | 189421370 | 8130 | 8100 | 8130 | 8090 | 1457 |
| 620 | 20230724 | 090800 | 177611560 | 8100 | 8080 | 8130 | 8080 | 383 |
| 621 | 20230724 | 090700 | 174512980 | 8090 | 8150 | 8150 | 8090 | 2690 |
| 622 | 20230724 | 090600 | 152684500 | 8150 | 8140 | 8150 | 8110 | 995 |
| 623 | 20230724 | 090500 | 144597930 | 8130 | 8210 | 8270 | 8130 | 2905 |
| 624 | 20230724 | 090400 | 120878980 | 8270 | 8150 | 8270 | 8150 | 1951 |
| 625 | 20230724 | 090300 | 104913410 | 8150 | 8170 | 8200 | 8140 | 2070 |
| 626 | 20230724 | 090200 | 88032520 | 8170 | 8220 | 8220 | 8170 | 2793 |
| 627 | 20230724 | 090100 | 65158310 | 8230 | 8270 | 8280 | 8230 | 3307 |
| 628 | 20230724 | 090000 | 37876220 | 8270 | 8300 | 8310 | 8260 | 4564 |