32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 190200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 4188 |
| 3 | 20230724 | 190100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 4 | 20230724 | 190000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 5 | 20230724 | 185900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 6 | 20230724 | 185800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 7 | 20230724 | 185700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 8 | 20230724 | 185600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 9 | 20230724 | 185500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 10 | 20230724 | 185400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 11 | 20230724 | 185300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 12 | 20230724 | 185200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 13 | 20230724 | 185100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 14 | 20230724 | 185000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 15 | 20230724 | 184900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 16 | 20230724 | 184800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 17 | 20230724 | 184700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 18 | 20230724 | 184600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 19 | 20230724 | 184500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 20 | 20230724 | 184400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 21 | 20230724 | 184300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 22 | 20230724 | 184200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 23 | 20230724 | 184100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 24 | 20230724 | 184000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 25 | 20230724 | 183900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 26 | 20230724 | 183800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 27 | 20230724 | 183700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 28 | 20230724 | 183600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 29 | 20230724 | 183500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 30 | 20230724 | 183400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 31 | 20230724 | 183300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 32 | 20230724 | 183200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 4188 |
| 33 | 20230724 | 183100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 34 | 20230724 | 183000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 35 | 20230724 | 182900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 36 | 20230724 | 182800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 37 | 20230724 | 182700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 38 | 20230724 | 182600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 39 | 20230724 | 182500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 40 | 20230724 | 182400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 41 | 20230724 | 182300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 42 | 20230724 | 182200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 43 | 20230724 | 182100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 44 | 20230724 | 182000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 45 | 20230724 | 181900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 46 | 20230724 | 181800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 47 | 20230724 | 181700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 48 | 20230724 | 181600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 49 | 20230724 | 181500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 50 | 20230724 | 181400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 51 | 20230724 | 181300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 52 | 20230724 | 181200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 53 | 20230724 | 181100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 54 | 20230724 | 181000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 55 | 20230724 | 180900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 56 | 20230724 | 180800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 57 | 20230724 | 180700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 58 | 20230724 | 180600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 59 | 20230724 | 180500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 60 | 20230724 | 180400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 61 | 20230724 | 180300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 62 | 20230724 | 180200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 4188 |
| 63 | 20230724 | 180100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 64 | 20230724 | 180000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 65 | 20230724 | 175900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 66 | 20230724 | 175800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 67 | 20230724 | 175700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 68 | 20230724 | 175600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 69 | 20230724 | 175500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 70 | 20230724 | 175400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 71 | 20230724 | 175300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 72 | 20230724 | 175200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 73 | 20230724 | 175100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 74 | 20230724 | 175000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 75 | 20230724 | 174900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 76 | 20230724 | 174800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 77 | 20230724 | 174700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 78 | 20230724 | 174600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 79 | 20230724 | 174500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 80 | 20230724 | 174400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 81 | 20230724 | 174300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 82 | 20230724 | 174200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 83 | 20230724 | 174100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 84 | 20230724 | 174000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 85 | 20230724 | 173900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 86 | 20230724 | 173800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 87 | 20230724 | 173700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 88 | 20230724 | 173600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 89 | 20230724 | 173500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 90 | 20230724 | 173400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 91 | 20230724 | 173300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 92 | 20230724 | 173200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 4188 |
| 93 | 20230724 | 173100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 94 | 20230724 | 173000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 95 | 20230724 | 172900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 96 | 20230724 | 172800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 97 | 20230724 | 172700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 98 | 20230724 | 172600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 99 | 20230724 | 172500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 100 | 20230724 | 172400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 101 | 20230724 | 172300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 102 | 20230724 | 172200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 103 | 20230724 | 172100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 104 | 20230724 | 172000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 105 | 20230724 | 171900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 106 | 20230724 | 171800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 107 | 20230724 | 171700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 108 | 20230724 | 171600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 109 | 20230724 | 171500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 110 | 20230724 | 171400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 111 | 20230724 | 171300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 112 | 20230724 | 171200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 113 | 20230724 | 171100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 114 | 20230724 | 171000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 115 | 20230724 | 170900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 116 | 20230724 | 170800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 117 | 20230724 | 170700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 118 | 20230724 | 170600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 119 | 20230724 | 170500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 120 | 20230724 | 170400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 121 | 20230724 | 170300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 122 | 20230724 | 170200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 4188 |
| 123 | 20230724 | 170100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 124 | 20230724 | 170000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 125 | 20230724 | 165900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 126 | 20230724 | 165800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 127 | 20230724 | 165700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 128 | 20230724 | 165600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 129 | 20230724 | 165500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 130 | 20230724 | 165400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 131 | 20230724 | 165300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 132 | 20230724 | 165200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 133 | 20230724 | 165100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 134 | 20230724 | 165000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 135 | 20230724 | 164900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 136 | 20230724 | 164800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 137 | 20230724 | 164700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 138 | 20230724 | 164600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 139 | 20230724 | 164500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 140 | 20230724 | 164400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 141 | 20230724 | 164300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 142 | 20230724 | 164200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 143 | 20230724 | 164100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 144 | 20230724 | 164000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 145 | 20230724 | 163900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 146 | 20230724 | 163800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 147 | 20230724 | 163700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 148 | 20230724 | 163600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 149 | 20230724 | 163500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 150 | 20230724 | 163400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 151 | 20230724 | 163300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 152 | 20230724 | 163200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 4188 |
| 153 | 20230724 | 163100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 154 | 20230724 | 163000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 155 | 20230724 | 162900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 156 | 20230724 | 162800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 157 | 20230724 | 162700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 158 | 20230724 | 162600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 159 | 20230724 | 162500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 160 | 20230724 | 162400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 161 | 20230724 | 162300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 162 | 20230724 | 162200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 163 | 20230724 | 162100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 164 | 20230724 | 162000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 165 | 20230724 | 161900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 166 | 20230724 | 161800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 167 | 20230724 | 161700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 168 | 20230724 | 161600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 169 | 20230724 | 161500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 170 | 20230724 | 161400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 171 | 20230724 | 161300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 172 | 20230724 | 161200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 173 | 20230724 | 161100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 174 | 20230724 | 161000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 175 | 20230724 | 160900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 176 | 20230724 | 160800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 177 | 20230724 | 160700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 178 | 20230724 | 160600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 179 | 20230724 | 160500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 180 | 20230724 | 160400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 181 | 20230724 | 160300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 182 | 20230724 | 160200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 4188 |
| 183 | 20230724 | 160100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 184 | 20230724 | 160000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 185 | 20230724 | 155900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 186 | 20230724 | 155800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 187 | 20230724 | 155700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 188 | 20230724 | 155600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 189 | 20230724 | 155500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 190 | 20230724 | 155400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 191 | 20230724 | 155300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 192 | 20230724 | 155200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 193 | 20230724 | 155100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 194 | 20230724 | 155000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 195 | 20230724 | 154900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 196 | 20230724 | 154800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 197 | 20230724 | 154700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 198 | 20230724 | 154600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 199 | 20230724 | 154500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 200 | 20230724 | 154400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 201 | 20230724 | 154300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 202 | 20230724 | 154200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 203 | 20230724 | 154100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 204 | 20230724 | 154000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 205 | 20230724 | 153900 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 206 | 20230724 | 153800 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 207 | 20230724 | 153700 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 208 | 20230724 | 153600 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 209 | 20230724 | 153500 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 210 | 20230724 | 153400 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 211 | 20230724 | 153300 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 212 | 20230724 | 153200 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 4188 |
| 213 | 20230724 | 153100 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 0 |
| 214 | 20230724 | 153000 | 2332707100 | 18460 | 18460 | 18460 | 18460 | 4188 |
| 215 | 20230724 | 152900 | 2255396620 | 18470 | 18470 | 18470 | 18470 | 0 |
| 216 | 20230724 | 152800 | 2255396620 | 18470 | 18470 | 18470 | 18470 | 0 |
| 217 | 20230724 | 152700 | 2255396620 | 18470 | 18470 | 18470 | 18470 | 0 |
| 218 | 20230724 | 152600 | 2255396620 | 18470 | 18470 | 18470 | 18470 | 0 |
| 219 | 20230724 | 152500 | 2255396620 | 18470 | 18470 | 18470 | 18470 | 0 |
| 220 | 20230724 | 152400 | 2255396620 | 18470 | 18470 | 18470 | 18470 | 0 |
| 221 | 20230724 | 152300 | 2255396620 | 18470 | 18470 | 18470 | 18470 | 0 |
| 222 | 20230724 | 152200 | 2255396620 | 18470 | 18470 | 18470 | 18470 | 0 |
| 223 | 20230724 | 152100 | 2255396620 | 18470 | 18470 | 18470 | 18470 | 0 |
| 224 | 20230724 | 152000 | 2255396620 | 18470 | 18470 | 18470 | 18470 | 0 |
| 225 | 20230724 | 151900 | 2255396620 | 18470 | 18480 | 18480 | 18460 | 198 |
| 226 | 20230724 | 151800 | 2251738160 | 18480 | 18460 | 18480 | 18460 | 413 |
| 227 | 20230724 | 151700 | 2244112390 | 18470 | 18470 | 18470 | 18460 | 403 |
| 228 | 20230724 | 151600 | 2236670330 | 18470 | 18470 | 18470 | 18460 | 393 |
| 229 | 20230724 | 151500 | 2229414130 | 18460 | 18470 | 18470 | 18460 | 379 |
| 230 | 20230724 | 151400 | 2222417090 | 18460 | 18460 | 18460 | 18460 | 236 |
| 231 | 20230724 | 151300 | 2218060530 | 18470 | 18470 | 18470 | 18460 | 14 |
| 232 | 20230724 | 151200 | 2217802020 | 18470 | 18470 | 18470 | 18470 | 19 |
| 233 | 20230724 | 151100 | 2217451090 | 18470 | 18470 | 18470 | 18460 | 25 |
| 234 | 20230724 | 151000 | 2216989380 | 18470 | 18460 | 18480 | 18460 | 216 |
| 235 | 20230724 | 150900 | 2212999970 | 18460 | 18470 | 18480 | 18460 | 2013 |
| 236 | 20230724 | 150800 | 2175839500 | 18470 | 18490 | 18490 | 18470 | 1786 |
| 237 | 20230724 | 150700 | 2142845330 | 18490 | 18490 | 18490 | 18490 | 509 |
| 238 | 20230724 | 150600 | 2133433920 | 18490 | 18500 | 18500 | 18490 | 869 |
| 239 | 20230724 | 150500 | 2117366060 | 18500 | 18500 | 18500 | 18500 | 580 |
| 240 | 20230724 | 150400 | 2106636060 | 18510 | 18510 | 18510 | 18500 | 129 |
| 241 | 20230724 | 150300 | 2104248280 | 18510 | 18510 | 18510 | 18510 | 40 |
| 242 | 20230724 | 150200 | 2103507880 | 18500 | 18500 | 18510 | 18500 | 77 |
| 243 | 20230724 | 150100 | 2102083370 | 18510 | 18510 | 18510 | 18510 | 12 |
| 244 | 20230724 | 150000 | 2101861250 | 18510 | 18500 | 18510 | 18490 | 63 |
| 245 | 20230724 | 145900 | 2100695690 | 18500 | 18500 | 18500 | 18500 | 164 |
| 246 | 20230724 | 145800 | 2097661690 | 18500 | 18490 | 18500 | 18490 | 95 |
| 247 | 20230724 | 145700 | 2095904630 | 18490 | 18490 | 18490 | 18490 | 47 |
| 248 | 20230724 | 145600 | 2095035600 | 18490 | 18490 | 18490 | 18490 | 13 |
| 249 | 20230724 | 145500 | 2094795230 | 18490 | 18490 | 18500 | 18480 | 492 |
| 250 | 20230724 | 145400 | 2085698330 | 18500 | 18500 | 18500 | 18500 | 116 |
| 251 | 20230724 | 145300 | 2083552330 | 18500 | 18500 | 18500 | 18490 | 51 |
| 252 | 20230724 | 145200 | 2082608850 | 18500 | 18490 | 18500 | 18490 | 22 |
| 253 | 20230724 | 145100 | 2082201860 | 18500 | 18500 | 18500 | 18500 | 24 |
| 254 | 20230724 | 145000 | 2081757860 | 18500 | 18500 | 18500 | 18490 | 18 |
| 255 | 20230724 | 144900 | 2081424870 | 18490 | 18490 | 18490 | 18490 | 82 |
| 256 | 20230724 | 144800 | 2079908690 | 18490 | 18490 | 18490 | 18490 | 145 |
| 257 | 20230724 | 144700 | 2077227640 | 18490 | 18490 | 18490 | 18480 | 64 |
| 258 | 20230724 | 144600 | 2076044290 | 18490 | 18490 | 18490 | 18490 | 41 |
| 259 | 20230724 | 144500 | 2075286200 | 18490 | 18490 | 18490 | 18490 | 39 |
| 260 | 20230724 | 144400 | 2074565090 | 18490 | 18490 | 18490 | 18480 | 270 |
| 261 | 20230724 | 144300 | 2069574260 | 18490 | 18480 | 18490 | 18480 | 12 |
| 262 | 20230724 | 144200 | 2069352490 | 18480 | 18490 | 18490 | 18480 | 586 |
| 263 | 20230724 | 144100 | 2058518170 | 18490 | 18480 | 18490 | 18480 | 83 |
| 264 | 20230724 | 144000 | 2056984310 | 18490 | 18480 | 18490 | 18480 | 6 |
| 265 | 20230724 | 143900 | 2056873380 | 18480 | 18480 | 18480 | 18480 | 0 |
| 266 | 20230724 | 143800 | 2056873380 | 18480 | 18490 | 18490 | 18480 | 70 |
| 267 | 20230724 | 143700 | 2055579770 | 18490 | 18490 | 18490 | 18490 | 25 |
| 268 | 20230724 | 143600 | 2055117520 | 18480 | 18480 | 18480 | 18480 | 0 |
| 269 | 20230724 | 143500 | 2055117520 | 18480 | 18480 | 18480 | 18480 | 0 |
| 270 | 20230724 | 143400 | 2055117520 | 18480 | 18470 | 18490 | 18470 | 1116 |
| 271 | 20230724 | 143300 | 2034493840 | 18480 | 18480 | 18480 | 18470 | 282 |
| 272 | 20230724 | 143200 | 2029282490 | 18490 | 18490 | 18490 | 18480 | 509 |
| 273 | 20230724 | 143100 | 2019876090 | 18490 | 18500 | 18500 | 18490 | 207 |
| 274 | 20230724 | 143000 | 2016048650 | 18490 | 18490 | 18490 | 18490 | 76 |
| 275 | 20230724 | 142900 | 2014643410 | 18480 | 18530 | 18530 | 18480 | 1201 |
| 276 | 20230724 | 142800 | 1992414530 | 18520 | 18520 | 18530 | 18520 | 104 |
| 277 | 20230724 | 142700 | 1990487540 | 18520 | 18530 | 18530 | 18520 | 51 |
| 278 | 20230724 | 142600 | 1989542850 | 18530 | 18530 | 18530 | 18530 | 1 |
| 279 | 20230724 | 142500 | 1989524320 | 18530 | 18530 | 18530 | 18520 | 41 |
| 280 | 20230724 | 142400 | 1988764600 | 18520 | 18520 | 18520 | 18520 | 30 |
| 281 | 20230724 | 142300 | 1988209000 | 18530 | 18530 | 18540 | 18530 | 234 |
| 282 | 20230724 | 142200 | 1983870980 | 18530 | 18540 | 18540 | 18530 | 121 |
| 283 | 20230724 | 142100 | 1981628820 | 18540 | 18540 | 18540 | 18540 | 3 |
| 284 | 20230724 | 142000 | 1981573200 | 18540 | 18540 | 18540 | 18530 | 115 |
| 285 | 20230724 | 141900 | 1979441120 | 18540 | 18540 | 18540 | 18540 | 50 |
| 286 | 20230724 | 141800 | 1978514120 | 18540 | 18530 | 18540 | 18530 | 861 |
| 287 | 20230724 | 141700 | 1962559620 | 18530 | 18530 | 18530 | 18530 | 29 |
| 288 | 20230724 | 141600 | 1962022250 | 18520 | 18520 | 18520 | 18520 | 1 |
| 289 | 20230724 | 141500 | 1962003730 | 18520 | 18520 | 18520 | 18520 | 2 |
| 290 | 20230724 | 141400 | 1961966690 | 18520 | 18520 | 18520 | 18520 | 10 |
| 291 | 20230724 | 141300 | 1961781490 | 18530 | 18530 | 18530 | 18520 | 35 |
| 292 | 20230724 | 141200 | 1961132980 | 18520 | 18520 | 18520 | 18520 | 283 |
| 293 | 20230724 | 141100 | 1955891820 | 18510 | 18510 | 18520 | 18510 | 306 |
| 294 | 20230724 | 141000 | 1950225810 | 18510 | 18520 | 18520 | 18510 | 7 |
| 295 | 20230724 | 140900 | 1950096190 | 18520 | 18520 | 18520 | 18520 | 1 |
| 296 | 20230724 | 140800 | 1950077670 | 18490 | 18490 | 18520 | 18490 | 756 |
| 297 | 20230724 | 140700 | 1936094210 | 18480 | 18480 | 18480 | 18480 | 1 |
| 298 | 20230724 | 140600 | 1936075730 | 18480 | 18490 | 18490 | 18480 | 35 |
| 299 | 20230724 | 140500 | 1935428790 | 18490 | 18480 | 18490 | 18480 | 12 |
| 300 | 20230724 | 140400 | 1935207020 | 18490 | 18480 | 18490 | 18480 | 4 |
| 301 | 20230724 | 140300 | 1935133090 | 18490 | 18490 | 18490 | 18480 | 5 |
| 302 | 20230724 | 140200 | 1935040650 | 18490 | 18490 | 18490 | 18490 | 33 |
| 303 | 20230724 | 140100 | 1934430480 | 18490 | 18490 | 18490 | 18490 | 2 |
| 304 | 20230724 | 140000 | 1934393500 | 18490 | 18480 | 18490 | 18480 | 14 |
| 305 | 20230724 | 135900 | 1934134770 | 18480 | 18490 | 18490 | 18480 | 53 |
| 306 | 20230724 | 135800 | 1933154860 | 18480 | 18480 | 18480 | 18480 | 17 |
| 307 | 20230724 | 135700 | 1932840700 | 18480 | 18490 | 18490 | 18480 | 44 |
| 308 | 20230724 | 135600 | 1932027280 | 18490 | 18490 | 18490 | 18480 | 22 |
| 309 | 20230724 | 135500 | 1931620530 | 18480 | 18480 | 18480 | 18480 | 15 |
| 310 | 20230724 | 135400 | 1931343330 | 18480 | 18480 | 18490 | 18480 | 54 |
| 311 | 20230724 | 135300 | 1930344910 | 18490 | 18480 | 18490 | 18480 | 3 |
| 312 | 20230724 | 135200 | 1930289460 | 18480 | 18490 | 18490 | 18480 | 24 |
| 313 | 20230724 | 135100 | 1929845840 | 18480 | 18480 | 18480 | 18480 | 25 |
| 314 | 20230724 | 135000 | 1929383840 | 18480 | 18490 | 18490 | 18480 | 366 |
| 315 | 20230724 | 134900 | 1922619150 | 18490 | 18480 | 18490 | 18480 | 115 |
| 316 | 20230724 | 134800 | 1920492820 | 18490 | 18480 | 18490 | 18480 | 22 |
| 317 | 20230724 | 134700 | 1920086200 | 18480 | 18480 | 18480 | 18480 | 93 |
| 318 | 20230724 | 134600 | 1918367560 | 18480 | 18490 | 18490 | 18480 | 76 |
| 319 | 20230724 | 134500 | 1916962440 | 18490 | 18500 | 18510 | 18490 | 112 |
| 320 | 20230724 | 134400 | 1914889790 | 18500 | 18510 | 18520 | 18490 | 143 |
| 321 | 20230724 | 134300 | 1912242620 | 18500 | 18510 | 18510 | 18500 | 103 |
| 322 | 20230724 | 134200 | 1910336110 | 18500 | 18510 | 18520 | 18500 | 975 |
| 323 | 20230724 | 134100 | 1892286400 | 18510 | 18510 | 18520 | 18510 | 52 |
| 324 | 20230724 | 134000 | 1891323800 | 18510 | 18510 | 18520 | 18510 | 36 |
| 325 | 20230724 | 133900 | 1890657430 | 18510 | 18510 | 18520 | 18510 | 325 |
| 326 | 20230724 | 133800 | 1884641480 | 18510 | 18510 | 18510 | 18490 | 463 |
| 327 | 20230724 | 133700 | 1876071430 | 18510 | 18500 | 18510 | 18500 | 139 |
| 328 | 20230724 | 133600 | 1873499270 | 18500 | 18510 | 18510 | 18490 | 147 |
| 329 | 20230724 | 133500 | 1870778490 | 18510 | 18510 | 18520 | 18510 | 60 |
| 330 | 20230724 | 133400 | 1869667610 | 18510 | 18510 | 18510 | 18480 | 83 |
| 331 | 20230724 | 133300 | 1868131340 | 18480 | 18500 | 18510 | 18480 | 184 |
| 332 | 20230724 | 133200 | 1864727100 | 18490 | 18490 | 18490 | 18490 | 107 |
| 333 | 20230724 | 133100 | 1862748670 | 18480 | 18480 | 18490 | 18480 | 188 |
| 334 | 20230724 | 133000 | 1859273050 | 18480 | 18480 | 18490 | 18480 | 114 |
| 335 | 20230724 | 132900 | 1857165630 | 18480 | 18470 | 18480 | 18470 | 227 |
| 336 | 20230724 | 132800 | 1852971610 | 18470 | 18470 | 18470 | 18460 | 49 |
| 337 | 20230724 | 132700 | 1852066610 | 18470 | 18470 | 18480 | 18470 | 133 |
| 338 | 20230724 | 132600 | 1849610000 | 18470 | 18460 | 18470 | 18460 | 87 |
| 339 | 20230724 | 132500 | 1848003140 | 18470 | 18460 | 18470 | 18460 | 133 |
| 340 | 20230724 | 132400 | 1845546970 | 18470 | 18460 | 18470 | 18460 | 99 |
| 341 | 20230724 | 132300 | 1843719150 | 18470 | 18460 | 18470 | 18460 | 24 |
| 342 | 20230724 | 132200 | 1843275970 | 18450 | 18460 | 18460 | 18450 | 375 |
| 343 | 20230724 | 132100 | 1836353620 | 18450 | 18470 | 18470 | 18450 | 613 |
| 344 | 20230724 | 132000 | 1825037410 | 18460 | 18460 | 18470 | 18460 | 126 |
| 345 | 20230724 | 131900 | 1822710430 | 18460 | 18460 | 18470 | 18460 | 412 |
| 346 | 20230724 | 131800 | 1815100890 | 18460 | 18460 | 18470 | 18460 | 169 |
| 347 | 20230724 | 131700 | 1811981080 | 18470 | 18480 | 18480 | 18460 | 1350 |
| 348 | 20230724 | 131600 | 1787041690 | 18480 | 18490 | 18490 | 18480 | 33 |
| 349 | 20230724 | 131500 | 1786431650 | 18480 | 18480 | 18490 | 18480 | 29 |
| 350 | 20230724 | 131400 | 1785895720 | 18480 | 18490 | 18490 | 18480 | 119 |
| 351 | 20230724 | 131300 | 1783695440 | 18490 | 18490 | 18490 | 18480 | 322 |
| 352 | 20230724 | 131200 | 1777742140 | 18490 | 18490 | 18490 | 18480 | 672 |
| 353 | 20230724 | 131100 | 1765317240 | 18480 | 18480 | 18490 | 18480 | 24 |
| 354 | 20230724 | 131000 | 1764873680 | 18480 | 18490 | 18490 | 18480 | 218 |
| 355 | 20230724 | 130900 | 1760845020 | 18490 | 18480 | 18490 | 18480 | 98 |
| 356 | 20230724 | 130800 | 1759033030 | 18490 | 18480 | 18490 | 18470 | 1071 |
| 357 | 20230724 | 130700 | 1739234670 | 18490 | 18490 | 18490 | 18490 | 1144 |
| 358 | 20230724 | 130600 | 1718082110 | 18490 | 18490 | 18520 | 18490 | 752 |
| 359 | 20230724 | 130500 | 1704177530 | 18500 | 18520 | 18520 | 18500 | 5403 |
| 360 | 20230724 | 130400 | 1604217850 | 18510 | 18510 | 18510 | 18510 | 12 |
| 361 | 20230724 | 130300 | 1603995730 | 18510 | 18510 | 18510 | 18510 | 13 |
| 362 | 20230724 | 130200 | 1603755100 | 18510 | 18510 | 18520 | 18510 | 68 |
| 363 | 20230724 | 130100 | 1602496360 | 18510 | 18510 | 18510 | 18500 | 273 |
| 364 | 20230724 | 130000 | 1597443140 | 18510 | 18510 | 18510 | 18510 | 130 |
| 365 | 20230724 | 125900 | 1595036840 | 18510 | 18500 | 18510 | 18500 | 175 |
| 366 | 20230724 | 125800 | 1591797840 | 18510 | 18510 | 18510 | 18500 | 510 |
| 367 | 20230724 | 125700 | 1582358230 | 18510 | 18500 | 18510 | 18500 | 114 |
| 368 | 20230724 | 125600 | 1580249130 | 18510 | 18510 | 18510 | 18510 | 128 |
| 369 | 20230724 | 125500 | 1577879850 | 18510 | 18500 | 18510 | 18500 | 51 |
| 370 | 20230724 | 125400 | 1576935960 | 18510 | 18510 | 18510 | 18510 | 116 |
| 371 | 20230724 | 125300 | 1574788800 | 18500 | 18500 | 18500 | 18500 | 21 |
| 372 | 20230724 | 125200 | 1574400300 | 18500 | 18500 | 18510 | 18500 | 50 |
| 373 | 20230724 | 125100 | 1573475250 | 18510 | 18510 | 18510 | 18510 | 52 |
| 374 | 20230724 | 125000 | 1572512730 | 18510 | 18500 | 18510 | 18500 | 174 |
| 375 | 20230724 | 124900 | 1569293500 | 18510 | 18510 | 18510 | 18510 | 135 |
| 376 | 20230724 | 124800 | 1566794650 | 18510 | 18520 | 18520 | 18510 | 3775 |
| 377 | 20230724 | 124700 | 1496905630 | 18520 | 18530 | 18530 | 18520 | 103 |
| 378 | 20230724 | 124600 | 1494997050 | 18530 | 18530 | 18530 | 18520 | 117 |
| 379 | 20230724 | 124500 | 1492829660 | 18520 | 18520 | 18520 | 18520 | 27 |
| 380 | 20230724 | 124400 | 1492329620 | 18520 | 18530 | 18530 | 18520 | 85 |
| 381 | 20230724 | 124300 | 1490755190 | 18530 | 18530 | 18530 | 18530 | 14 |
| 382 | 20230724 | 124200 | 1490495770 | 18520 | 18530 | 18530 | 18520 | 31 |
| 383 | 20230724 | 124100 | 1489921350 | 18520 | 18530 | 18530 | 18520 | 36 |
| 384 | 20230724 | 124000 | 1489254620 | 18530 | 18530 | 18530 | 18530 | 0 |
| 385 | 20230724 | 123900 | 1489254620 | 18530 | 18520 | 18530 | 18520 | 22 |
| 386 | 20230724 | 123800 | 1488847080 | 18520 | 18530 | 18530 | 18520 | 41 |
| 387 | 20230724 | 123700 | 1488087360 | 18530 | 18530 | 18530 | 18530 | 29 |
| 388 | 20230724 | 123600 | 1487549990 | 18530 | 18530 | 18530 | 18530 | 976 |
| 389 | 20230724 | 123500 | 1469464710 | 18540 | 18530 | 18540 | 18530 | 505 |
| 390 | 20230724 | 123400 | 1460107010 | 18530 | 18530 | 18530 | 18530 | 23 |
| 391 | 20230724 | 123300 | 1459680820 | 18530 | 18540 | 18540 | 18530 | 6 |
| 392 | 20230724 | 123200 | 1459569590 | 18540 | 18540 | 18540 | 18540 | 0 |
| 393 | 20230724 | 123100 | 1459569590 | 18540 | 18540 | 18540 | 18540 | 13 |
| 394 | 20230724 | 123000 | 1459328570 | 18540 | 18540 | 18540 | 18540 | 583 |
| 395 | 20230724 | 122900 | 1448519750 | 18540 | 18540 | 18540 | 18540 | 101 |
| 396 | 20230724 | 122800 | 1446647210 | 18540 | 18540 | 18540 | 18540 | 103 |
| 397 | 20230724 | 122700 | 1444737590 | 18540 | 18540 | 18540 | 18540 | 101 |
| 398 | 20230724 | 122600 | 1442865050 | 18530 | 18560 | 18560 | 18530 | 1805 |
| 399 | 20230724 | 122500 | 1409385580 | 18560 | 18560 | 18570 | 18550 | 1820 |
| 400 | 20230724 | 122400 | 1375608730 | 18560 | 18570 | 18570 | 18560 | 23 |
| 401 | 20230724 | 122300 | 1375181740 | 18570 | 18570 | 18570 | 18570 | 30 |
| 402 | 20230724 | 122200 | 1374624640 | 18570 | 18560 | 18570 | 18560 | 173 |
| 403 | 20230724 | 122100 | 1371412730 | 18570 | 18570 | 18570 | 18570 | 402 |
| 404 | 20230724 | 122000 | 1363947590 | 18570 | 18570 | 18570 | 18570 | 68 |
| 405 | 20230724 | 121900 | 1362684830 | 18570 | 18560 | 18570 | 18560 | 211 |
| 406 | 20230724 | 121800 | 1358766680 | 18570 | 18570 | 18570 | 18560 | 5 |
| 407 | 20230724 | 121700 | 1358673840 | 18570 | 18570 | 18570 | 18560 | 275 |
| 408 | 20230724 | 121600 | 1353569090 | 18570 | 18570 | 18570 | 18560 | 12 |
| 409 | 20230724 | 121500 | 1353346260 | 18570 | 18570 | 18570 | 18560 | 14 |
| 410 | 20230724 | 121400 | 1353086400 | 18570 | 18570 | 18570 | 18570 | 9 |
| 411 | 20230724 | 121300 | 1352919270 | 18580 | 18570 | 18580 | 18570 | 509 |
| 412 | 20230724 | 121200 | 1343467040 | 18570 | 18570 | 18570 | 18570 | 31 |
| 413 | 20230724 | 121100 | 1342891370 | 18570 | 18570 | 18570 | 18570 | 95 |
| 414 | 20230724 | 121000 | 1341127220 | 18570 | 18570 | 18570 | 18570 | 10 |
| 415 | 20230724 | 120900 | 1340941520 | 18570 | 18570 | 18570 | 18570 | 57 |
| 416 | 20230724 | 120800 | 1339883030 | 18570 | 18570 | 18570 | 18570 | 3 |
| 417 | 20230724 | 120700 | 1339827320 | 18570 | 18570 | 18570 | 18570 | 15 |
| 418 | 20230724 | 120600 | 1339548770 | 18580 | 18560 | 18580 | 18560 | 233 |
| 419 | 20230724 | 120500 | 1335223540 | 18550 | 18550 | 18550 | 18550 | 11 |
| 420 | 20230724 | 120400 | 1335019490 | 18550 | 18560 | 18560 | 18550 | 351 |
| 421 | 20230724 | 120300 | 1328505060 | 18560 | 18560 | 18560 | 18560 | 39 |
| 422 | 20230724 | 120200 | 1327781220 | 18560 | 18550 | 18560 | 18550 | 32 |
| 423 | 20230724 | 120100 | 1327187420 | 18560 | 18550 | 18560 | 18550 | 22 |
| 424 | 20230724 | 120000 | 1326779120 | 18560 | 18560 | 18560 | 18560 | 10 |
| 425 | 20230724 | 115900 | 1326593520 | 18560 | 18560 | 18560 | 18560 | 10 |
| 426 | 20230724 | 115800 | 1326407920 | 18550 | 18550 | 18550 | 18550 | 23 |
| 427 | 20230724 | 115700 | 1325981270 | 18550 | 18550 | 18550 | 18550 | 27 |
| 428 | 20230724 | 115600 | 1325480420 | 18550 | 18550 | 18550 | 18550 | 13 |
| 429 | 20230724 | 115500 | 1325239270 | 18550 | 18550 | 18550 | 18550 | 12 |
| 430 | 20230724 | 115400 | 1325016670 | 18570 | 18560 | 18570 | 18560 | 108 |
| 431 | 20230724 | 115300 | 1323012040 | 18580 | 18580 | 18580 | 18580 | 0 |
| 432 | 20230724 | 115200 | 1323012040 | 18580 | 18580 | 18580 | 18580 | 13 |
| 433 | 20230724 | 115100 | 1322770500 | 18580 | 18560 | 18580 | 18560 | 219 |
| 434 | 20230724 | 115000 | 1318705400 | 18560 | 18560 | 18560 | 18560 | 192 |
| 435 | 20230724 | 114900 | 1315141880 | 18550 | 18560 | 18560 | 18550 | 2 |
| 436 | 20230724 | 114800 | 1315104770 | 18560 | 18550 | 18560 | 18540 | 247 |
| 437 | 20230724 | 114700 | 1310522830 | 18550 | 18550 | 18550 | 18550 | 512 |
| 438 | 20230724 | 114600 | 1301025230 | 18550 | 18550 | 18550 | 18540 | 209 |
| 439 | 20230724 | 114500 | 1297148290 | 18550 | 18550 | 18550 | 18550 | 2 |
| 440 | 20230724 | 114400 | 1297111190 | 18540 | 18540 | 18540 | 18540 | 62 |
| 441 | 20230724 | 114300 | 1295961710 | 18550 | 18540 | 18550 | 18540 | 267 |
| 442 | 20230724 | 114200 | 1291011350 | 18550 | 18550 | 18550 | 18550 | 40 |
| 443 | 20230724 | 114100 | 1290269350 | 18550 | 18550 | 18550 | 18540 | 233 |
| 444 | 20230724 | 114000 | 1285947290 | 18550 | 18570 | 18570 | 18550 | 2012 |
| 445 | 20230724 | 113900 | 1248604720 | 18570 | 18570 | 18570 | 18570 | 212 |
| 446 | 20230724 | 113800 | 1244667880 | 18580 | 18570 | 18580 | 18570 | 65 |
| 447 | 20230724 | 113700 | 1243460360 | 18570 | 18570 | 18580 | 18570 | 38 |
| 448 | 20230724 | 113600 | 1242754460 | 18570 | 18560 | 18580 | 18560 | 264 |
| 449 | 20230724 | 113500 | 1237851920 | 18560 | 18560 | 18560 | 18560 | 11 |
| 450 | 20230724 | 113400 | 1237647760 | 18560 | 18560 | 18560 | 18560 | 42 |
| 451 | 20230724 | 113300 | 1236868240 | 18560 | 18560 | 18560 | 18560 | 744 |
| 452 | 20230724 | 113200 | 1223059600 | 18540 | 18540 | 18560 | 18540 | 181 |
| 453 | 20230724 | 113100 | 1219703240 | 18540 | 18540 | 18540 | 18530 | 324 |
| 454 | 20230724 | 113000 | 1213696290 | 18540 | 18530 | 18540 | 18530 | 42 |
| 455 | 20230724 | 112900 | 1212917790 | 18530 | 18530 | 18540 | 18530 | 69 |
| 456 | 20230724 | 112800 | 1211638720 | 18530 | 18520 | 18530 | 18520 | 428 |
| 457 | 20230724 | 112700 | 1203711220 | 18520 | 18520 | 18520 | 18520 | 375 |
| 458 | 20230724 | 112600 | 1196766220 | 18510 | 18520 | 18530 | 18510 | 595 |
| 459 | 20230724 | 112500 | 1185746440 | 18520 | 18520 | 18520 | 18520 | 318 |
| 460 | 20230724 | 112400 | 1179857080 | 18510 | 18510 | 18510 | 18510 | 117 |
| 461 | 20230724 | 112300 | 1177691410 | 18510 | 18520 | 18520 | 18510 | 1138 |
| 462 | 20230724 | 112200 | 1156625000 | 18520 | 18520 | 18520 | 18520 | 95 |
| 463 | 20230724 | 112100 | 1154865600 | 18520 | 18510 | 18520 | 18510 | 241 |
| 464 | 20230724 | 112000 | 1150404180 | 18510 | 18530 | 18530 | 18510 | 663 |
| 465 | 20230724 | 111900 | 1138125280 | 18530 | 18540 | 18540 | 18530 | 208 |
| 466 | 20230724 | 111800 | 1134270610 | 18540 | 18540 | 18540 | 18530 | 349 |
| 467 | 20230724 | 111700 | 1127803200 | 18570 | 18570 | 18570 | 18530 | 747 |
| 468 | 20230724 | 111600 | 1113938290 | 18570 | 18560 | 18570 | 18530 | 1346 |
| 469 | 20230724 | 111500 | 1088974970 | 18570 | 18570 | 18580 | 18560 | 2288 |
| 470 | 20230724 | 111400 | 1046490080 | 18580 | 18580 | 18580 | 18580 | 40 |
| 471 | 20230724 | 111300 | 1045746880 | 18580 | 18580 | 18590 | 18580 | 392 |
| 472 | 20230724 | 111200 | 1038463470 | 18600 | 18600 | 18610 | 18580 | 308 |
| 473 | 20230724 | 111100 | 1032732990 | 18610 | 18600 | 18620 | 18570 | 5460 |
| 474 | 20230724 | 111000 | 931232530 | 18610 | 18600 | 18620 | 18600 | 185 |
| 475 | 20230724 | 110900 | 927789590 | 18620 | 18610 | 18620 | 18610 | 1442 |
| 476 | 20230724 | 110800 | 900952540 | 18610 | 18610 | 18610 | 18610 | 150 |
| 477 | 20230724 | 110700 | 898161040 | 18610 | 18600 | 18610 | 18600 | 13 |
| 478 | 20230724 | 110600 | 897919220 | 18600 | 18610 | 18610 | 18600 | 544 |
| 479 | 20230724 | 110500 | 887795480 | 18620 | 18620 | 18620 | 18620 | 11 |
| 480 | 20230724 | 110400 | 887590660 | 18620 | 18620 | 18620 | 18610 | 206 |
| 481 | 20230724 | 110300 | 883756540 | 18620 | 18620 | 18630 | 18620 | 173 |
| 482 | 20230724 | 110200 | 880535050 | 18620 | 18610 | 18620 | 18610 | 157 |
| 483 | 20230724 | 110100 | 877611960 | 18610 | 18610 | 18610 | 18600 | 381 |
| 484 | 20230724 | 110000 | 870521560 | 18610 | 18610 | 18610 | 18600 | 431 |
| 485 | 20230724 | 105900 | 862503400 | 18610 | 18610 | 18610 | 18610 | 13 |
| 486 | 20230724 | 105800 | 862261470 | 18610 | 18610 | 18610 | 18610 | 84 |
| 487 | 20230724 | 105700 | 860698230 | 18610 | 18610 | 18610 | 18610 | 79 |
| 488 | 20230724 | 105600 | 859228040 | 18610 | 18610 | 18610 | 18600 | 306 |
| 489 | 20230724 | 105500 | 853533850 | 18600 | 18600 | 18610 | 18600 | 64 |
| 490 | 20230724 | 105400 | 852343420 | 18610 | 18610 | 18610 | 18610 | 75 |
| 491 | 20230724 | 105300 | 850947670 | 18610 | 18610 | 18610 | 18610 | 31 |
| 492 | 20230724 | 105200 | 850370760 | 18610 | 18620 | 18620 | 18610 | 1282 |
| 493 | 20230724 | 105100 | 826512630 | 18620 | 18620 | 18620 | 18610 | 103 |
| 494 | 20230724 | 105000 | 824595270 | 18620 | 18620 | 18620 | 18620 | 12 |
| 495 | 20230724 | 104900 | 824371830 | 18620 | 18620 | 18620 | 18620 | 5 |
| 496 | 20230724 | 104800 | 824278730 | 18620 | 18620 | 18620 | 18620 | 446 |
| 497 | 20230724 | 104700 | 815974210 | 18630 | 18620 | 18630 | 18620 | 40 |
| 498 | 20230724 | 104600 | 815229300 | 18620 | 18620 | 18620 | 18620 | 27 |
| 499 | 20230724 | 104500 | 814726560 | 18620 | 18620 | 18620 | 18620 | 15 |
| 500 | 20230724 | 104400 | 814447260 | 18620 | 18620 | 18630 | 18620 | 218 |
| 501 | 20230724 | 104300 | 810387910 | 18620 | 18610 | 18620 | 18610 | 228 |
| 502 | 20230724 | 104200 | 806143430 | 18630 | 18630 | 18630 | 18630 | 42 |
| 503 | 20230724 | 104100 | 805360970 | 18630 | 18630 | 18630 | 18630 | 9 |
| 504 | 20230724 | 104000 | 805193300 | 18630 | 18630 | 18630 | 18630 | 100 |
| 505 | 20230724 | 103900 | 803330300 | 18630 | 18660 | 18660 | 18620 | 113 |
| 506 | 20230724 | 103800 | 801223120 | 18660 | 18640 | 18660 | 18640 | 176 |
| 507 | 20230724 | 103700 | 797940700 | 18650 | 18640 | 18650 | 18640 | 6 |
| 508 | 20230724 | 103600 | 797828840 | 18640 | 18640 | 18650 | 18610 | 366 |
| 509 | 20230724 | 103500 | 791006700 | 18640 | 18610 | 18640 | 18610 | 20 |
| 510 | 20230724 | 103400 | 790634440 | 18610 | 18620 | 18630 | 18610 | 169 |
| 511 | 20230724 | 103300 | 787487110 | 18620 | 18620 | 18620 | 18620 | 146 |
| 512 | 20230724 | 103200 | 784768590 | 18640 | 18640 | 18640 | 18620 | 152 |
| 513 | 20230724 | 103100 | 781935630 | 18650 | 18640 | 18650 | 18630 | 102 |
| 514 | 20230724 | 103000 | 780034430 | 18640 | 18640 | 18640 | 18640 | 72 |
| 515 | 20230724 | 102900 | 778692350 | 18650 | 18610 | 18650 | 18610 | 399 |
| 516 | 20230724 | 102800 | 771265170 | 18610 | 18610 | 18610 | 18600 | 416 |
| 517 | 20230724 | 102700 | 763526830 | 18600 | 18600 | 18610 | 18600 | 50 |
| 518 | 20230724 | 102600 | 762596780 | 18610 | 18610 | 18610 | 18600 | 654 |
| 519 | 20230724 | 102500 | 750431310 | 18610 | 18610 | 18610 | 18600 | 731 |
| 520 | 20230724 | 102400 | 736829470 | 18610 | 18610 | 18620 | 18600 | 1617 |
| 521 | 20230724 | 102300 | 706740420 | 18620 | 18640 | 18640 | 18610 | 3227 |
| 522 | 20230724 | 102200 | 646657750 | 18640 | 18660 | 18660 | 18640 | 1366 |
| 523 | 20230724 | 102100 | 621182840 | 18660 | 18660 | 18660 | 18650 | 70 |
| 524 | 20230724 | 102000 | 619876770 | 18660 | 18660 | 18660 | 18660 | 121 |
| 525 | 20230724 | 101900 | 617618910 | 18660 | 18670 | 18670 | 18660 | 1352 |
| 526 | 20230724 | 101800 | 592381530 | 18680 | 18690 | 18690 | 18680 | 946 |
| 527 | 20230724 | 101700 | 574708850 | 18690 | 18690 | 18690 | 18690 | 4 |
| 528 | 20230724 | 101600 | 574634090 | 18690 | 18690 | 18690 | 18690 | 4 |
| 529 | 20230724 | 101500 | 574559330 | 18690 | 18690 | 18690 | 18690 | 6 |
| 530 | 20230724 | 101400 | 574447190 | 18690 | 18690 | 18690 | 18690 | 48 |
| 531 | 20230724 | 101300 | 573550070 | 18690 | 18690 | 18690 | 18690 | 62 |
| 532 | 20230724 | 101200 | 572391290 | 18680 | 18690 | 18690 | 18680 | 41 |
| 533 | 20230724 | 101100 | 571625300 | 18690 | 18700 | 18700 | 18690 | 580 |
| 534 | 20230724 | 101000 | 560784760 | 18700 | 18700 | 18700 | 18700 | 92 |
| 535 | 20230724 | 100900 | 559064360 | 18700 | 18700 | 18700 | 18700 | 121 |
| 536 | 20230724 | 100800 | 556801660 | 18700 | 18690 | 18700 | 18690 | 240 |
| 537 | 20230724 | 100700 | 552315780 | 18690 | 18690 | 18690 | 18690 | 6 |
| 538 | 20230724 | 100600 | 552203640 | 18690 | 18690 | 18690 | 18690 | 15 |
| 539 | 20230724 | 100500 | 551923290 | 18700 | 18700 | 18700 | 18700 | 2 |
| 540 | 20230724 | 100400 | 551885890 | 18700 | 18700 | 18710 | 18700 | 108 |
| 541 | 20230724 | 100300 | 549866270 | 18710 | 18710 | 18710 | 18680 | 69 |
| 542 | 20230724 | 100200 | 548575730 | 18710 | 18700 | 18710 | 18700 | 374 |
| 543 | 20230724 | 100100 | 541579450 | 18700 | 18700 | 18700 | 18680 | 593 |
| 544 | 20230724 | 100000 | 530500870 | 18700 | 18700 | 18700 | 18690 | 85 |
| 545 | 20230724 | 095900 | 528911460 | 18690 | 18690 | 18700 | 18690 | 962 |
| 546 | 20230724 | 095800 | 510931580 | 18700 | 18700 | 18700 | 18700 | 8 |
| 547 | 20230724 | 095700 | 510781980 | 18700 | 18700 | 18700 | 18690 | 979 |
| 548 | 20230724 | 095600 | 492482690 | 18700 | 18700 | 18700 | 18690 | 665 |
| 549 | 20230724 | 095500 | 480051840 | 18700 | 18700 | 18700 | 18690 | 84 |
| 550 | 20230724 | 095400 | 478481380 | 18700 | 18700 | 18700 | 18700 | 71 |
| 551 | 20230724 | 095300 | 477153680 | 18700 | 18710 | 18720 | 18700 | 2675 |
| 552 | 20230724 | 095200 | 427113080 | 18720 | 18720 | 18720 | 18720 | 10 |
| 553 | 20230724 | 095100 | 426925880 | 18720 | 18720 | 18720 | 18710 | 627 |
| 554 | 20230724 | 095000 | 415193440 | 18720 | 18720 | 18720 | 18720 | 1 |
| 555 | 20230724 | 094900 | 415174720 | 18720 | 18720 | 18720 | 18720 | 1 |
| 556 | 20230724 | 094800 | 415156000 | 18730 | 18710 | 18730 | 18710 | 337 |
| 557 | 20230724 | 094700 | 408849890 | 18710 | 18710 | 18710 | 18710 | 208 |
| 558 | 20230724 | 094600 | 404958210 | 18710 | 18710 | 18730 | 18710 | 155 |
| 559 | 20230724 | 094500 | 402057870 | 18700 | 18730 | 18730 | 18700 | 660 |
| 560 | 20230724 | 094400 | 389711960 | 18730 | 18730 | 18730 | 18730 | 1 |
| 561 | 20230724 | 094300 | 389693230 | 18730 | 18710 | 18730 | 18710 | 180 |
| 562 | 20230724 | 094200 | 386325140 | 18710 | 18710 | 18710 | 18710 | 32 |
| 563 | 20230724 | 094100 | 385726420 | 18710 | 18710 | 18710 | 18710 | 82 |
| 564 | 20230724 | 094000 | 384192200 | 18710 | 18710 | 18710 | 18700 | 109 |
| 565 | 20230724 | 093900 | 382153010 | 18700 | 18740 | 18740 | 18700 | 712 |
| 566 | 20230724 | 093800 | 368832190 | 18740 | 18740 | 18740 | 18740 | 12 |
| 567 | 20230724 | 093700 | 368607310 | 18740 | 18760 | 18760 | 18740 | 116 |
| 568 | 20230724 | 093600 | 366432290 | 18760 | 18760 | 18760 | 18760 | 1 |
| 569 | 20230724 | 093500 | 366413530 | 18750 | 18720 | 18750 | 18720 | 236 |
| 570 | 20230724 | 093400 | 361994760 | 18730 | 18730 | 18730 | 18730 | 40 |
| 571 | 20230724 | 093300 | 361245560 | 18730 | 18790 | 18790 | 18730 | 62 |
| 572 | 20230724 | 093200 | 360082320 | 18800 | 18710 | 18800 | 18710 | 369 |
| 573 | 20230724 | 093100 | 353174030 | 18710 | 18700 | 18710 | 18700 | 245 |
| 574 | 20230724 | 093000 | 348592020 | 18700 | 18700 | 18700 | 18700 | 526 |
| 575 | 20230724 | 092900 | 338755820 | 18700 | 18700 | 18700 | 18700 | 201 |
| 576 | 20230724 | 092800 | 334997120 | 18690 | 18690 | 18690 | 18690 | 5 |
| 577 | 20230724 | 092700 | 334903670 | 18690 | 18690 | 18690 | 18690 | 33 |
| 578 | 20230724 | 092600 | 334286900 | 18690 | 18690 | 18690 | 18690 | 0 |
| 579 | 20230724 | 092500 | 334286900 | 18690 | 18690 | 18690 | 18690 | 5 |
| 580 | 20230724 | 092400 | 334193450 | 18680 | 18690 | 18690 | 18680 | 603 |
| 581 | 20230724 | 092300 | 322928150 | 18690 | 18690 | 18690 | 18690 | 64 |
| 582 | 20230724 | 092200 | 321731990 | 18690 | 18690 | 18690 | 18690 | 409 |
| 583 | 20230724 | 092100 | 314087780 | 18690 | 18700 | 18700 | 18690 | 53 |
| 584 | 20230724 | 092000 | 313096690 | 18700 | 18700 | 18700 | 18690 | 446 |
| 585 | 20230724 | 091900 | 304760100 | 18700 | 18680 | 18700 | 18680 | 190 |
| 586 | 20230724 | 091800 | 301210100 | 18690 | 18680 | 18690 | 18680 | 269 |
| 587 | 20230724 | 091700 | 296184750 | 18690 | 18690 | 18690 | 18680 | 124 |
| 588 | 20230724 | 091600 | 293867500 | 18690 | 18710 | 18710 | 18680 | 4853 |
| 589 | 20230724 | 091500 | 203125110 | 18710 | 18710 | 18710 | 18700 | 641 |
| 590 | 20230724 | 091400 | 191136900 | 18710 | 18710 | 18710 | 18710 | 10 |
| 591 | 20230724 | 091300 | 190949800 | 18710 | 18710 | 18710 | 18700 | 862 |
| 592 | 20230724 | 091200 | 174826790 | 18710 | 18710 | 18710 | 18700 | 382 |
| 593 | 20230724 | 091100 | 167682570 | 18700 | 18710 | 18710 | 18700 | 148 |
| 594 | 20230724 | 091000 | 164913560 | 18710 | 18710 | 18720 | 18700 | 2987 |
| 595 | 20230724 | 090900 | 109039170 | 18720 | 18720 | 18720 | 18710 | 603 |
| 596 | 20230724 | 090800 | 97755680 | 18720 | 18720 | 18720 | 18720 | 463 |
| 597 | 20230724 | 090700 | 89088320 | 18720 | 18720 | 18720 | 18720 | 105 |
| 598 | 20230724 | 090600 | 87122720 | 18720 | 18720 | 18720 | 18710 | 161 |
| 599 | 20230724 | 090500 | 84108810 | 18720 | 18720 | 18780 | 18710 | 1084 |
| 600 | 20230724 | 090400 | 63813900 | 18720 | 18720 | 18720 | 18710 | 741 |
| 601 | 20230724 | 090300 | 49942860 | 18720 | 18720 | 18720 | 18720 | 61 |
| 602 | 20230724 | 090200 | 48800940 | 18720 | 18710 | 18720 | 18710 | 506 |
| 603 | 20230724 | 090100 | 39332580 | 18710 | 18780 | 18790 | 18700 | 686 |
| 604 | 20230724 | 090000 | 26480460 | 18790 | 18900 | 18900 | 18790 | 1405 |