30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 190700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 6220 |
| 3 | 20230724 | 190600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 4 | 20230724 | 190500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 5 | 20230724 | 190400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 6 | 20230724 | 190300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 7 | 20230724 | 190200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 8 | 20230724 | 190100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 9 | 20230724 | 190000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 10 | 20230724 | 185900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 11 | 20230724 | 185800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 12 | 20230724 | 185700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 13 | 20230724 | 185600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 14 | 20230724 | 185500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 15 | 20230724 | 185400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 16 | 20230724 | 185300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 17 | 20230724 | 185200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 18 | 20230724 | 185100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 19 | 20230724 | 185000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 20 | 20230724 | 184900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 21 | 20230724 | 184800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 22 | 20230724 | 184700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 23 | 20230724 | 184600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 24 | 20230724 | 184500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 25 | 20230724 | 184400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 26 | 20230724 | 184300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 27 | 20230724 | 184200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 28 | 20230724 | 184100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 29 | 20230724 | 184000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 30 | 20230724 | 183900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 31 | 20230724 | 183800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 32 | 20230724 | 183700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 6220 |
| 33 | 20230724 | 183600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 34 | 20230724 | 183500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 35 | 20230724 | 183400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 36 | 20230724 | 183300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 37 | 20230724 | 183200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 38 | 20230724 | 183100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 39 | 20230724 | 183000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 40 | 20230724 | 182900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 41 | 20230724 | 182800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 42 | 20230724 | 182700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 43 | 20230724 | 182600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 44 | 20230724 | 182500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 45 | 20230724 | 182400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 46 | 20230724 | 182300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 47 | 20230724 | 182200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 48 | 20230724 | 182100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 49 | 20230724 | 182000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 50 | 20230724 | 181900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 51 | 20230724 | 181800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 52 | 20230724 | 181700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 53 | 20230724 | 181600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 54 | 20230724 | 181500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 55 | 20230724 | 181400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 56 | 20230724 | 181300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 57 | 20230724 | 181200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 58 | 20230724 | 181100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 59 | 20230724 | 181000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 60 | 20230724 | 180900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 61 | 20230724 | 180800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 62 | 20230724 | 180700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 6220 |
| 63 | 20230724 | 180600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 64 | 20230724 | 180500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 65 | 20230724 | 180400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 66 | 20230724 | 180300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 67 | 20230724 | 180200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 68 | 20230724 | 180100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 69 | 20230724 | 180000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 70 | 20230724 | 175900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 71 | 20230724 | 175800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 72 | 20230724 | 175700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 73 | 20230724 | 175600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 74 | 20230724 | 175500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 75 | 20230724 | 175400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 76 | 20230724 | 175300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 77 | 20230724 | 175200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 78 | 20230724 | 175100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 79 | 20230724 | 175000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 80 | 20230724 | 174900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 81 | 20230724 | 174800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 82 | 20230724 | 174700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 83 | 20230724 | 174600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 84 | 20230724 | 174500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 85 | 20230724 | 174400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 86 | 20230724 | 174300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 87 | 20230724 | 174200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 88 | 20230724 | 174100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 89 | 20230724 | 174000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 90 | 20230724 | 173900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 91 | 20230724 | 173800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 92 | 20230724 | 173700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 6220 |
| 93 | 20230724 | 173600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 94 | 20230724 | 173500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 95 | 20230724 | 173400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 96 | 20230724 | 173300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 97 | 20230724 | 173200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 98 | 20230724 | 173100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 99 | 20230724 | 173000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 100 | 20230724 | 172900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 101 | 20230724 | 172800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 102 | 20230724 | 172700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 103 | 20230724 | 172600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 104 | 20230724 | 172500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 105 | 20230724 | 172400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 106 | 20230724 | 172300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 107 | 20230724 | 172200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 108 | 20230724 | 172100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 109 | 20230724 | 172000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 110 | 20230724 | 171900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 111 | 20230724 | 171800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 112 | 20230724 | 171700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 113 | 20230724 | 171600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 114 | 20230724 | 171500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 115 | 20230724 | 171400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 116 | 20230724 | 171300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 117 | 20230724 | 171200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 118 | 20230724 | 171100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 119 | 20230724 | 171000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 120 | 20230724 | 170900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 121 | 20230724 | 170800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 122 | 20230724 | 170700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 6220 |
| 123 | 20230724 | 170600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 124 | 20230724 | 170500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 125 | 20230724 | 170400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 126 | 20230724 | 170300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 127 | 20230724 | 170200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 128 | 20230724 | 170100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 129 | 20230724 | 170000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 130 | 20230724 | 165900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 131 | 20230724 | 165800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 132 | 20230724 | 165700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 133 | 20230724 | 165600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 134 | 20230724 | 165500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 135 | 20230724 | 165400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 136 | 20230724 | 165300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 137 | 20230724 | 165200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 138 | 20230724 | 165100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 139 | 20230724 | 165000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 140 | 20230724 | 164900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 141 | 20230724 | 164800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 142 | 20230724 | 164700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 143 | 20230724 | 164600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 144 | 20230724 | 164500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 145 | 20230724 | 164400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 146 | 20230724 | 164300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 147 | 20230724 | 164200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 148 | 20230724 | 164100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 149 | 20230724 | 164000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 150 | 20230724 | 163900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 151 | 20230724 | 163800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 152 | 20230724 | 163700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 6220 |
| 153 | 20230724 | 163600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 154 | 20230724 | 163500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 155 | 20230724 | 163400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 156 | 20230724 | 163300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 157 | 20230724 | 163200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 158 | 20230724 | 163100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 159 | 20230724 | 163000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 160 | 20230724 | 162900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 161 | 20230724 | 162800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 162 | 20230724 | 162700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 163 | 20230724 | 162600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 164 | 20230724 | 162500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 165 | 20230724 | 162400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 166 | 20230724 | 162300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 167 | 20230724 | 162200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 168 | 20230724 | 162100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 169 | 20230724 | 162000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 170 | 20230724 | 161900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 171 | 20230724 | 161800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 172 | 20230724 | 161700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 173 | 20230724 | 161600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 174 | 20230724 | 161500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 175 | 20230724 | 161400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 176 | 20230724 | 161300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 177 | 20230724 | 161200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 178 | 20230724 | 161100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 179 | 20230724 | 161000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 180 | 20230724 | 160900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 181 | 20230724 | 160800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 182 | 20230724 | 160700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 6220 |
| 183 | 20230724 | 160600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 184 | 20230724 | 160500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 185 | 20230724 | 160400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 186 | 20230724 | 160300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 187 | 20230724 | 160200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 188 | 20230724 | 160100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 189 | 20230724 | 160000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 190 | 20230724 | 155900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 191 | 20230724 | 155800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 192 | 20230724 | 155700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 193 | 20230724 | 155600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 194 | 20230724 | 155500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 195 | 20230724 | 155400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 196 | 20230724 | 155300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 197 | 20230724 | 155200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 198 | 20230724 | 155100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 199 | 20230724 | 155000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 200 | 20230724 | 154900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 201 | 20230724 | 154800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 202 | 20230724 | 154700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 203 | 20230724 | 154600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 204 | 20230724 | 154500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 205 | 20230724 | 154400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 206 | 20230724 | 154300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 207 | 20230724 | 154200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 208 | 20230724 | 154100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 209 | 20230724 | 154000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 210 | 20230724 | 153900 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 211 | 20230724 | 153800 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 212 | 20230724 | 153700 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 6220 |
| 213 | 20230724 | 153600 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 214 | 20230724 | 153500 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 215 | 20230724 | 153400 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 216 | 20230724 | 153300 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 217 | 20230724 | 153200 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 218 | 20230724 | 153100 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 0 |
| 219 | 20230724 | 153000 | 1933523740 | 3165 | 3165 | 3165 | 3165 | 6220 |
| 220 | 20230724 | 152900 | 1913837440 | 3185 | 3185 | 3185 | 3185 | 0 |
| 221 | 20230724 | 152800 | 1913837440 | 3185 | 3185 | 3185 | 3185 | 0 |
| 222 | 20230724 | 152700 | 1913837440 | 3185 | 3185 | 3185 | 3185 | 0 |
| 223 | 20230724 | 152600 | 1913837440 | 3185 | 3185 | 3185 | 3185 | 0 |
| 224 | 20230724 | 152500 | 1913837440 | 3185 | 3185 | 3185 | 3185 | 0 |
| 225 | 20230724 | 152400 | 1913837440 | 3185 | 3185 | 3185 | 3185 | 0 |
| 226 | 20230724 | 152300 | 1913837440 | 3185 | 3185 | 3185 | 3185 | 0 |
| 227 | 20230724 | 152200 | 1913837440 | 3185 | 3185 | 3185 | 3185 | 0 |
| 228 | 20230724 | 152100 | 1913837440 | 3185 | 3185 | 3185 | 3185 | 0 |
| 229 | 20230724 | 152000 | 1913837440 | 3185 | 3185 | 3185 | 3185 | 0 |
| 230 | 20230724 | 151900 | 1913837440 | 3185 | 3185 | 3185 | 3170 | 2515 |
| 231 | 20230724 | 151800 | 1905859835 | 3175 | 3185 | 3185 | 3175 | 123 |
| 232 | 20230724 | 151700 | 1905469300 | 3175 | 3180 | 3190 | 3175 | 1296 |
| 233 | 20230724 | 151600 | 1901353930 | 3180 | 3190 | 3190 | 3180 | 910 |
| 234 | 20230724 | 151500 | 1898460030 | 3185 | 3175 | 3190 | 3170 | 403 |
| 235 | 20230724 | 151400 | 1897180075 | 3175 | 3190 | 3190 | 3175 | 162 |
| 236 | 20230724 | 151300 | 1896663325 | 3185 | 3180 | 3185 | 3175 | 771 |
| 237 | 20230724 | 151200 | 1894214320 | 3180 | 3180 | 3180 | 3175 | 2151 |
| 238 | 20230724 | 151100 | 1887382960 | 3180 | 3185 | 3195 | 3180 | 861 |
| 239 | 20230724 | 151000 | 1884644025 | 3180 | 3185 | 3185 | 3180 | 2646 |
| 240 | 20230724 | 150900 | 1876218515 | 3190 | 3190 | 3190 | 3190 | 45 |
| 241 | 20230724 | 150800 | 1876074965 | 3185 | 3195 | 3195 | 3185 | 306 |
| 242 | 20230724 | 150700 | 1875098990 | 3190 | 3195 | 3195 | 3190 | 3101 |
| 243 | 20230724 | 150600 | 1865206795 | 3195 | 3195 | 3195 | 3195 | 21 |
| 244 | 20230724 | 150500 | 1865139700 | 3190 | 3190 | 3190 | 3190 | 400 |
| 245 | 20230724 | 150400 | 1863863700 | 3195 | 3195 | 3195 | 3195 | 109 |
| 246 | 20230724 | 150300 | 1863515445 | 3195 | 3190 | 3195 | 3185 | 811 |
| 247 | 20230724 | 150200 | 1860929075 | 3190 | 3190 | 3190 | 3190 | 300 |
| 248 | 20230724 | 150100 | 1859972075 | 3190 | 3190 | 3190 | 3190 | 500 |
| 249 | 20230724 | 150000 | 1858377075 | 3195 | 3195 | 3195 | 3195 | 100 |
| 250 | 20230724 | 145900 | 1858057575 | 3195 | 3195 | 3195 | 3195 | 0 |
| 251 | 20230724 | 145800 | 1858057575 | 3195 | 3190 | 3195 | 3190 | 1065 |
| 252 | 20230724 | 145700 | 1854660220 | 3195 | 3190 | 3195 | 3190 | 15 |
| 253 | 20230724 | 145600 | 1854612365 | 3190 | 3195 | 3195 | 3190 | 1089 |
| 254 | 20230724 | 145500 | 1851135815 | 3195 | 3190 | 3195 | 3190 | 193 |
| 255 | 20230724 | 145400 | 1850519195 | 3200 | 3200 | 3200 | 3190 | 731 |
| 256 | 20230724 | 145300 | 1848180435 | 3200 | 3195 | 3200 | 3195 | 863 |
| 257 | 20230724 | 145200 | 1845423145 | 3195 | 3195 | 3195 | 3195 | 501 |
| 258 | 20230724 | 145100 | 1843822450 | 3200 | 3200 | 3200 | 3200 | 10 |
| 259 | 20230724 | 145000 | 1843790450 | 3200 | 3200 | 3200 | 3200 | 82 |
| 260 | 20230724 | 144900 | 1843528050 | 3200 | 3200 | 3200 | 3200 | 0 |
| 261 | 20230724 | 144800 | 1843528050 | 3200 | 3200 | 3200 | 3200 | 130 |
| 262 | 20230724 | 144700 | 1843112050 | 3200 | 3200 | 3200 | 3200 | 0 |
| 263 | 20230724 | 144600 | 1843112050 | 3200 | 3195 | 3200 | 3195 | 697 |
| 264 | 20230724 | 144500 | 1840885130 | 3200 | 3200 | 3200 | 3200 | 4 |
| 265 | 20230724 | 144400 | 1840872330 | 3200 | 3200 | 3200 | 3200 | 330 |
| 266 | 20230724 | 144300 | 1839816330 | 3200 | 3195 | 3200 | 3195 | 51 |
| 267 | 20230724 | 144200 | 1839653380 | 3200 | 3200 | 3200 | 3200 | 0 |
| 268 | 20230724 | 144100 | 1839653380 | 3200 | 3200 | 3200 | 3200 | 76 |
| 269 | 20230724 | 144000 | 1839410180 | 3200 | 3195 | 3200 | 3195 | 901 |
| 270 | 20230724 | 143900 | 1836531480 | 3200 | 3200 | 3200 | 3200 | 15 |
| 271 | 20230724 | 143800 | 1836483480 | 3200 | 3195 | 3200 | 3195 | 553 |
| 272 | 20230724 | 143700 | 1834716630 | 3200 | 3195 | 3200 | 3195 | 747 |
| 273 | 20230724 | 143600 | 1832328900 | 3195 | 3195 | 3195 | 3195 | 45 |
| 274 | 20230724 | 143500 | 1832185125 | 3195 | 3195 | 3195 | 3195 | 50 |
| 275 | 20230724 | 143400 | 1832025375 | 3195 | 3195 | 3195 | 3195 | 335 |
| 276 | 20230724 | 143300 | 1830955050 | 3195 | 3195 | 3195 | 3195 | 5 |
| 277 | 20230724 | 143200 | 1830939075 | 3185 | 3195 | 3195 | 3185 | 1209 |
| 278 | 20230724 | 143100 | 1827081560 | 3200 | 3195 | 3200 | 3195 | 515 |
| 279 | 20230724 | 143000 | 1825436130 | 3200 | 3200 | 3200 | 3195 | 405 |
| 280 | 20230724 | 142900 | 1824141130 | 3200 | 3200 | 3200 | 3200 | 117 |
| 281 | 20230724 | 142800 | 1823766730 | 3200 | 3200 | 3200 | 3200 | 68 |
| 282 | 20230724 | 142700 | 1823549130 | 3200 | 3200 | 3200 | 3200 | 50 |
| 283 | 20230724 | 142600 | 1823389130 | 3200 | 3195 | 3200 | 3195 | 304 |
| 284 | 20230724 | 142500 | 1822417845 | 3195 | 3195 | 3195 | 3195 | 381 |
| 285 | 20230724 | 142400 | 1821200550 | 3195 | 3195 | 3195 | 3195 | 94 |
| 286 | 20230724 | 142300 | 1820900220 | 3195 | 3195 | 3195 | 3190 | 171 |
| 287 | 20230724 | 142200 | 1820354720 | 3185 | 3180 | 3185 | 3180 | 1269 |
| 288 | 20230724 | 142100 | 1816317955 | 3185 | 3195 | 3195 | 3185 | 177 |
| 289 | 20230724 | 142000 | 1815753870 | 3195 | 3195 | 3195 | 3195 | 3 |
| 290 | 20230724 | 141900 | 1815744285 | 3195 | 3195 | 3195 | 3195 | 1 |
| 291 | 20230724 | 141800 | 1815741090 | 3180 | 3185 | 3195 | 3180 | 580 |
| 292 | 20230724 | 141700 | 1813893380 | 3185 | 3185 | 3185 | 3185 | 0 |
| 293 | 20230724 | 141600 | 1813893380 | 3185 | 3185 | 3185 | 3185 | 74 |
| 294 | 20230724 | 141500 | 1813657690 | 3185 | 3185 | 3185 | 3185 | 0 |
| 295 | 20230724 | 141400 | 1813657690 | 3185 | 3185 | 3185 | 3185 | 1 |
| 296 | 20230724 | 141300 | 1813654505 | 3185 | 3185 | 3185 | 3185 | 31 |
| 297 | 20230724 | 141200 | 1813555770 | 3185 | 3185 | 3185 | 3185 | 574 |
| 298 | 20230724 | 141100 | 1811727580 | 3185 | 3185 | 3185 | 3185 | 0 |
| 299 | 20230724 | 141000 | 1811727580 | 3185 | 3180 | 3185 | 3180 | 55 |
| 300 | 20230724 | 140900 | 1811552675 | 3185 | 3185 | 3185 | 3185 | 0 |
| 301 | 20230724 | 140800 | 1811552675 | 3185 | 3180 | 3185 | 3180 | 562 |
| 302 | 20230724 | 140700 | 1809765510 | 3180 | 3180 | 3180 | 3175 | 37 |
| 303 | 20230724 | 140600 | 1809648025 | 3180 | 3180 | 3180 | 3180 | 0 |
| 304 | 20230724 | 140500 | 1809648025 | 3180 | 3180 | 3180 | 3180 | 100 |
| 305 | 20230724 | 140400 | 1809330025 | 3180 | 3180 | 3180 | 3180 | 400 |
| 306 | 20230724 | 140300 | 1808058025 | 3180 | 3185 | 3185 | 3180 | 347 |
| 307 | 20230724 | 140200 | 1806954515 | 3185 | 3185 | 3185 | 3185 | 21 |
| 308 | 20230724 | 140100 | 1806887630 | 3180 | 3180 | 3185 | 3180 | 105 |
| 309 | 20230724 | 140000 | 1806553725 | 3185 | 3185 | 3185 | 3180 | 2046 |
| 310 | 20230724 | 135900 | 1800037220 | 3185 | 3165 | 3185 | 3155 | 2666 |
| 311 | 20230724 | 135800 | 1791584705 | 3165 | 3165 | 3165 | 3165 | 1579 |
| 312 | 20230724 | 135700 | 1786587170 | 3165 | 3165 | 3165 | 3165 | 0 |
| 313 | 20230724 | 135600 | 1786587170 | 3165 | 3165 | 3165 | 3165 | 1 |
| 314 | 20230724 | 135500 | 1786584005 | 3165 | 3165 | 3165 | 3165 | 0 |
| 315 | 20230724 | 135400 | 1786584005 | 3165 | 3160 | 3165 | 3145 | 166 |
| 316 | 20230724 | 135300 | 1786059450 | 3160 | 3150 | 3160 | 3150 | 3606 |
| 317 | 20230724 | 135200 | 1774685545 | 3150 | 3145 | 3150 | 3140 | 3976 |
| 318 | 20230724 | 135100 | 1762196015 | 3150 | 3150 | 3150 | 3145 | 1064 |
| 319 | 20230724 | 135000 | 1758845915 | 3150 | 3150 | 3160 | 3150 | 765 |
| 320 | 20230724 | 134900 | 1756436155 | 3160 | 3155 | 3160 | 3155 | 84 |
| 321 | 20230724 | 134800 | 1756171120 | 3160 | 3160 | 3160 | 3160 | 2 |
| 322 | 20230724 | 134700 | 1756164800 | 3160 | 3150 | 3160 | 3150 | 123 |
| 323 | 20230724 | 134600 | 1755776430 | 3160 | 3160 | 3160 | 3160 | 450 |
| 324 | 20230724 | 134500 | 1754354430 | 3160 | 3150 | 3160 | 3150 | 196 |
| 325 | 20230724 | 134400 | 1753736960 | 3150 | 3150 | 3150 | 3150 | 0 |
| 326 | 20230724 | 134300 | 1753736960 | 3150 | 3150 | 3150 | 3150 | 150 |
| 327 | 20230724 | 134200 | 1753264460 | 3150 | 3150 | 3150 | 3150 | 140 |
| 328 | 20230724 | 134100 | 1752823460 | 3150 | 3150 | 3150 | 3150 | 33 |
| 329 | 20230724 | 134000 | 1752719510 | 3160 | 3140 | 3160 | 3135 | 1172 |
| 330 | 20230724 | 133900 | 1749040360 | 3140 | 3145 | 3155 | 3140 | 1299 |
| 331 | 20230724 | 133800 | 1744960815 | 3160 | 3145 | 3160 | 3135 | 4253 |
| 332 | 20230724 | 133700 | 1731602865 | 3155 | 3160 | 3160 | 3145 | 9030 |
| 333 | 20230724 | 133600 | 1703141795 | 3160 | 3160 | 3160 | 3155 | 450 |
| 334 | 20230724 | 133500 | 1701719935 | 3160 | 3160 | 3160 | 3160 | 0 |
| 335 | 20230724 | 133400 | 1701719935 | 3160 | 3170 | 3170 | 3160 | 810 |
| 336 | 20230724 | 133300 | 1699160235 | 3170 | 3170 | 3170 | 3170 | 5 |
| 337 | 20230724 | 133200 | 1699144385 | 3170 | 3165 | 3170 | 3155 | 4265 |
| 338 | 20230724 | 133100 | 1685664195 | 3165 | 3170 | 3170 | 3165 | 3799 |
| 339 | 20230724 | 133000 | 1673640260 | 3170 | 3170 | 3170 | 3170 | 1552 |
| 340 | 20230724 | 132900 | 1668720420 | 3185 | 3175 | 3185 | 3175 | 6 |
| 341 | 20230724 | 132800 | 1668701360 | 3175 | 3185 | 3185 | 3175 | 1417 |
| 342 | 20230724 | 132700 | 1664202265 | 3185 | 3185 | 3185 | 3185 | 7 |
| 343 | 20230724 | 132600 | 1664179970 | 3180 | 3180 | 3180 | 3180 | 7119 |
| 344 | 20230724 | 132500 | 1641541550 | 3185 | 3185 | 3185 | 3185 | 240 |
| 345 | 20230724 | 132400 | 1640777150 | 3185 | 3190 | 3190 | 3185 | 6 |
| 346 | 20230724 | 132300 | 1640758035 | 3180 | 3185 | 3185 | 3180 | 1200 |
| 347 | 20230724 | 132200 | 1636936350 | 3185 | 3185 | 3185 | 3185 | 671 |
| 348 | 20230724 | 132100 | 1634799215 | 3190 | 3190 | 3190 | 3190 | 65 |
| 349 | 20230724 | 132000 | 1634591865 | 3195 | 3195 | 3195 | 3195 | 0 |
| 350 | 20230724 | 131900 | 1634591865 | 3195 | 3195 | 3195 | 3195 | 6 |
| 351 | 20230724 | 131800 | 1634572695 | 3190 | 3185 | 3190 | 3185 | 1001 |
| 352 | 20230724 | 131700 | 1631384505 | 3195 | 3195 | 3195 | 3195 | 10 |
| 353 | 20230724 | 131600 | 1631352555 | 3195 | 3195 | 3195 | 3195 | 2 |
| 354 | 20230724 | 131500 | 1631346165 | 3195 | 3195 | 3195 | 3190 | 851 |
| 355 | 20230724 | 131400 | 1628630470 | 3195 | 3195 | 3195 | 3195 | 0 |
| 356 | 20230724 | 131300 | 1628630470 | 3195 | 3190 | 3195 | 3185 | 788 |
| 357 | 20230724 | 131200 | 1626117945 | 3190 | 3190 | 3190 | 3190 | 76 |
| 358 | 20230724 | 131100 | 1625875505 | 3195 | 3195 | 3195 | 3195 | 4 |
| 359 | 20230724 | 131000 | 1625862725 | 3195 | 3195 | 3195 | 3195 | 201 |
| 360 | 20230724 | 130900 | 1625220530 | 3190 | 3190 | 3190 | 3190 | 200 |
| 361 | 20230724 | 130800 | 1624582530 | 3195 | 3195 | 3195 | 3195 | 450 |
| 362 | 20230724 | 130700 | 1623144780 | 3195 | 3195 | 3195 | 3195 | 404 |
| 363 | 20230724 | 130600 | 1621854000 | 3195 | 3195 | 3195 | 3195 | 100 |
| 364 | 20230724 | 130500 | 1621534500 | 3190 | 3190 | 3190 | 3190 | 33 |
| 365 | 20230724 | 130400 | 1621429230 | 3195 | 3195 | 3195 | 3195 | 81 |
| 366 | 20230724 | 130300 | 1621170435 | 3195 | 3180 | 3195 | 3180 | 234 |
| 367 | 20230724 | 130200 | 1620426015 | 3180 | 3180 | 3180 | 3180 | 300 |
| 368 | 20230724 | 130100 | 1619472015 | 3180 | 3195 | 3195 | 3180 | 81 |
| 369 | 20230724 | 130000 | 1619214260 | 3180 | 3180 | 3195 | 3180 | 105 |
| 370 | 20230724 | 125900 | 1618880345 | 3195 | 3180 | 3195 | 3180 | 101 |
| 371 | 20230724 | 125800 | 1618559150 | 3195 | 3195 | 3195 | 3195 | 7 |
| 372 | 20230724 | 125700 | 1618536785 | 3195 | 3180 | 3195 | 3180 | 175 |
| 373 | 20230724 | 125600 | 1617979315 | 3190 | 3190 | 3190 | 3190 | 22 |
| 374 | 20230724 | 125500 | 1617909135 | 3190 | 3190 | 3190 | 3190 | 3 |
| 375 | 20230724 | 125400 | 1617899565 | 3190 | 3190 | 3190 | 3190 | 35 |
| 376 | 20230724 | 125300 | 1617787915 | 3190 | 3190 | 3190 | 3190 | 200 |
| 377 | 20230724 | 125200 | 1617149915 | 3190 | 3190 | 3190 | 3180 | 97 |
| 378 | 20230724 | 125100 | 1616840495 | 3185 | 3185 | 3185 | 3185 | 156 |
| 379 | 20230724 | 125000 | 1616343635 | 3185 | 3185 | 3185 | 3185 | 28 |
| 380 | 20230724 | 124900 | 1616254455 | 3190 | 3185 | 3190 | 3180 | 72 |
| 381 | 20230724 | 124800 | 1616025000 | 3185 | 3180 | 3185 | 3180 | 1245 |
| 382 | 20230724 | 124700 | 1612065675 | 3185 | 3190 | 3195 | 3185 | 374 |
| 383 | 20230724 | 124600 | 1610872910 | 3190 | 3185 | 3195 | 3180 | 1007 |
| 384 | 20230724 | 124500 | 1607663680 | 3185 | 3185 | 3200 | 3185 | 185 |
| 385 | 20230724 | 124400 | 1607074440 | 3200 | 3200 | 3200 | 3200 | 232 |
| 386 | 20230724 | 124300 | 1606332040 | 3185 | 3185 | 3185 | 3180 | 2085 |
| 387 | 20230724 | 124200 | 1599698470 | 3185 | 3185 | 3185 | 3185 | 699 |
| 388 | 20230724 | 124100 | 1597472155 | 3190 | 3180 | 3190 | 3180 | 633 |
| 389 | 20230724 | 124000 | 1595454385 | 3180 | 3190 | 3190 | 3180 | 1573 |
| 390 | 20230724 | 123900 | 1590446305 | 3195 | 3200 | 3200 | 3190 | 5111 |
| 391 | 20230724 | 123800 | 1574142110 | 3190 | 3200 | 3200 | 3190 | 2315 |
| 392 | 20230724 | 123700 | 1566734120 | 3195 | 3195 | 3195 | 3195 | 2625 |
| 393 | 20230724 | 123600 | 1558347245 | 3195 | 3190 | 3195 | 3190 | 1287 |
| 394 | 20230724 | 123500 | 1554241670 | 3185 | 3190 | 3190 | 3185 | 970 |
| 395 | 20230724 | 123400 | 1551148080 | 3185 | 3185 | 3185 | 3185 | 348 |
| 396 | 20230724 | 123300 | 1550039700 | 3190 | 3190 | 3190 | 3185 | 500 |
| 397 | 20230724 | 123200 | 1548445670 | 3190 | 3190 | 3190 | 3190 | 1 |
| 398 | 20230724 | 123100 | 1548442480 | 3190 | 3185 | 3190 | 3185 | 193 |
| 399 | 20230724 | 123000 | 1547827770 | 3185 | 3185 | 3185 | 3185 | 317 |
| 400 | 20230724 | 122900 | 1546818125 | 3190 | 3190 | 3190 | 3190 | 0 |
| 401 | 20230724 | 122800 | 1546818125 | 3190 | 3190 | 3190 | 3190 | 1 |
| 402 | 20230724 | 122700 | 1546814935 | 3180 | 3185 | 3185 | 3180 | 1103 |
| 403 | 20230724 | 122600 | 1543302380 | 3185 | 3190 | 3190 | 3185 | 1660 |
| 404 | 20230724 | 122500 | 1538014755 | 3190 | 3190 | 3190 | 3190 | 1 |
| 405 | 20230724 | 122400 | 1538011565 | 3190 | 3185 | 3190 | 3185 | 372 |
| 406 | 20230724 | 122300 | 1536826725 | 3185 | 3185 | 3185 | 3185 | 2345 |
| 407 | 20230724 | 122200 | 1529357900 | 3185 | 3185 | 3185 | 3185 | 0 |
| 408 | 20230724 | 122100 | 1529357900 | 3185 | 3180 | 3185 | 3180 | 306 |
| 409 | 20230724 | 122000 | 1528384815 | 3185 | 3180 | 3185 | 3180 | 439 |
| 410 | 20230724 | 121900 | 1526988770 | 3180 | 3175 | 3180 | 3170 | 704 |
| 411 | 20230724 | 121800 | 1524750335 | 3170 | 3170 | 3170 | 3170 | 0 |
| 412 | 20230724 | 121700 | 1524750335 | 3170 | 3175 | 3175 | 3170 | 105 |
| 413 | 20230724 | 121600 | 1524416965 | 3175 | 3175 | 3175 | 3175 | 30 |
| 414 | 20230724 | 121500 | 1524321715 | 3175 | 3175 | 3175 | 3175 | 0 |
| 415 | 20230724 | 121400 | 1524321715 | 3175 | 3180 | 3180 | 3170 | 55 |
| 416 | 20230724 | 121300 | 1524146830 | 3180 | 3180 | 3180 | 3170 | 103 |
| 417 | 20230724 | 121200 | 1523820290 | 3185 | 3175 | 3185 | 3165 | 2002 |
| 418 | 20230724 | 121100 | 1517474740 | 3185 | 3185 | 3185 | 3185 | 0 |
| 419 | 20230724 | 121000 | 1517474740 | 3185 | 3185 | 3185 | 3185 | 0 |
| 420 | 20230724 | 120900 | 1517474740 | 3185 | 3185 | 3185 | 3185 | 0 |
| 421 | 20230724 | 120800 | 1517474740 | 3185 | 3175 | 3185 | 3175 | 3 |
| 422 | 20230724 | 120700 | 1517465205 | 3185 | 3180 | 3185 | 3180 | 2202 |
| 423 | 20230724 | 120600 | 1510462835 | 3185 | 3185 | 3185 | 3185 | 7 |
| 424 | 20230724 | 120500 | 1510440540 | 3185 | 3185 | 3185 | 3185 | 3 |
| 425 | 20230724 | 120400 | 1510430985 | 3185 | 3185 | 3185 | 3160 | 15 |
| 426 | 20230724 | 120300 | 1510383535 | 3160 | 3170 | 3185 | 3160 | 919 |
| 427 | 20230724 | 120200 | 1507473785 | 3170 | 3170 | 3170 | 3170 | 246 |
| 428 | 20230724 | 120100 | 1506693965 | 3170 | 3170 | 3180 | 3170 | 145 |
| 429 | 20230724 | 120000 | 1506234305 | 3170 | 3170 | 3170 | 3170 | 40 |
| 430 | 20230724 | 115900 | 1506107505 | 3170 | 3160 | 3170 | 3160 | 106 |
| 431 | 20230724 | 115800 | 1505771915 | 3165 | 3160 | 3165 | 3160 | 290 |
| 432 | 20230724 | 115700 | 1504854780 | 3165 | 3165 | 3165 | 3165 | 0 |
| 433 | 20230724 | 115600 | 1504854780 | 3165 | 3160 | 3165 | 3155 | 2521 |
| 434 | 20230724 | 115500 | 1496893190 | 3170 | 3165 | 3170 | 3160 | 3134 |
| 435 | 20230724 | 115400 | 1486985350 | 3170 | 3170 | 3170 | 3170 | 41 |
| 436 | 20230724 | 115300 | 1486855380 | 3165 | 3160 | 3165 | 3160 | 357 |
| 437 | 20230724 | 115200 | 1485726820 | 3165 | 3165 | 3165 | 3165 | 882 |
| 438 | 20230724 | 115100 | 1482935290 | 3165 | 3165 | 3170 | 3165 | 361 |
| 439 | 20230724 | 115000 | 1481792720 | 3170 | 3170 | 3170 | 3170 | 867 |
| 440 | 20230724 | 114900 | 1479044330 | 3180 | 3175 | 3180 | 3170 | 613 |
| 441 | 20230724 | 114800 | 1477099610 | 3180 | 3180 | 3180 | 3170 | 509 |
| 442 | 20230724 | 114700 | 1475481790 | 3180 | 3170 | 3180 | 3170 | 407 |
| 443 | 20230724 | 114600 | 1474191570 | 3170 | 3170 | 3170 | 3170 | 200 |
| 444 | 20230724 | 114500 | 1473557570 | 3170 | 3180 | 3180 | 3170 | 404 |
| 445 | 20230724 | 114400 | 1472276850 | 3175 | 3175 | 3175 | 3170 | 2675 |
| 446 | 20230724 | 114300 | 1463783730 | 3165 | 3170 | 3175 | 3165 | 1825 |
| 447 | 20230724 | 114200 | 1457998435 | 3170 | 3150 | 3170 | 3150 | 75 |
| 448 | 20230724 | 114100 | 1457761205 | 3150 | 3160 | 3165 | 3150 | 963 |
| 449 | 20230724 | 114000 | 1454724445 | 3160 | 3160 | 3160 | 3160 | 753 |
| 450 | 20230724 | 113900 | 1452344965 | 3160 | 3150 | 3160 | 3150 | 102 |
| 451 | 20230724 | 113800 | 1452023655 | 3160 | 3160 | 3160 | 3150 | 211 |
| 452 | 20230724 | 113700 | 1451358495 | 3160 | 3140 | 3160 | 3135 | 1002 |
| 453 | 20230724 | 113600 | 1448215005 | 3140 | 3165 | 3165 | 3140 | 2028 |
| 454 | 20230724 | 113500 | 1441818685 | 3165 | 3165 | 3165 | 3165 | 12 |
| 455 | 20230724 | 113400 | 1441780705 | 3165 | 3165 | 3165 | 3150 | 945 |
| 456 | 20230724 | 113300 | 1438792780 | 3165 | 3165 | 3165 | 3150 | 153 |
| 457 | 20230724 | 113200 | 1438310800 | 3150 | 3165 | 3165 | 3150 | 2144 |
| 458 | 20230724 | 113100 | 1431543220 | 3150 | 3170 | 3170 | 3150 | 258 |
| 459 | 20230724 | 113000 | 1430728485 | 3150 | 3150 | 3170 | 3150 | 504 |
| 460 | 20230724 | 112900 | 1429140845 | 3170 | 3145 | 3170 | 3135 | 5022 |
| 461 | 20230724 | 112800 | 1413365550 | 3145 | 3170 | 3170 | 3145 | 5329 |
| 462 | 20230724 | 112700 | 1396578695 | 3170 | 3170 | 3175 | 3170 | 2005 |
| 463 | 20230724 | 112600 | 1390222820 | 3175 | 3175 | 3175 | 3175 | 2 |
| 464 | 20230724 | 112500 | 1390216470 | 3175 | 3165 | 3175 | 3160 | 4285 |
| 465 | 20230724 | 112400 | 1376657535 | 3170 | 3170 | 3170 | 3170 | 468 |
| 466 | 20230724 | 112300 | 1375173975 | 3170 | 3165 | 3175 | 3165 | 105 |
| 467 | 20230724 | 112200 | 1374841455 | 3165 | 3160 | 3165 | 3160 | 92 |
| 468 | 20230724 | 112100 | 1374550395 | 3165 | 3165 | 3165 | 3165 | 330 |
| 469 | 20230724 | 112000 | 1373505945 | 3165 | 3160 | 3165 | 3150 | 942 |
| 470 | 20230724 | 111900 | 1370529810 | 3160 | 3160 | 3160 | 3160 | 21 |
| 471 | 20230724 | 111800 | 1370463450 | 3150 | 3165 | 3165 | 3150 | 1786 |
| 472 | 20230724 | 111700 | 1364820025 | 3145 | 3175 | 3180 | 3145 | 6130 |
| 473 | 20230724 | 111600 | 1345461610 | 3170 | 3170 | 3170 | 3170 | 839 |
| 474 | 20230724 | 111500 | 1342801980 | 3170 | 3155 | 3170 | 3155 | 2 |
| 475 | 20230724 | 111400 | 1342795655 | 3150 | 3140 | 3165 | 3140 | 298 |
| 476 | 20230724 | 111300 | 1341856620 | 3140 | 3165 | 3185 | 3140 | 3654 |
| 477 | 20230724 | 111200 | 1330340200 | 3170 | 3185 | 3190 | 3170 | 1218 |
| 478 | 20230724 | 111100 | 1326463410 | 3185 | 3185 | 3185 | 3185 | 0 |
| 479 | 20230724 | 111000 | 1326463410 | 3185 | 3190 | 3190 | 3185 | 1175 |
| 480 | 20230724 | 110900 | 1322719535 | 3150 | 3195 | 3195 | 3150 | 1115 |
| 481 | 20230724 | 110800 | 1319170135 | 3200 | 3150 | 3200 | 3135 | 18644 |
| 482 | 20230724 | 110700 | 1260411460 | 3150 | 3165 | 3185 | 3150 | 7326 |
| 483 | 20230724 | 110600 | 1237277215 | 3165 | 3170 | 3170 | 3165 | 4841 |
| 484 | 20230724 | 110500 | 1221952450 | 3190 | 3180 | 3190 | 3180 | 316 |
| 485 | 20230724 | 110400 | 1220947560 | 3165 | 3175 | 3175 | 3165 | 2844 |
| 486 | 20230724 | 110300 | 1211931580 | 3180 | 3190 | 3190 | 3180 | 685 |
| 487 | 20230724 | 110200 | 1209748935 | 3190 | 3180 | 3190 | 3180 | 151 |
| 488 | 20230724 | 110100 | 1209268295 | 3180 | 3175 | 3180 | 3175 | 289 |
| 489 | 20230724 | 110000 | 1208350195 | 3175 | 3180 | 3180 | 3175 | 1031 |
| 490 | 20230724 | 105900 | 1205075695 | 3180 | 3180 | 3180 | 3180 | 33 |
| 491 | 20230724 | 105800 | 1204970755 | 3180 | 3175 | 3180 | 3175 | 32 |
| 492 | 20230724 | 105700 | 1204869145 | 3180 | 3185 | 3185 | 3180 | 735 |
| 493 | 20230724 | 105600 | 1202529995 | 3185 | 3185 | 3185 | 3185 | 2 |
| 494 | 20230724 | 105500 | 1202523625 | 3170 | 3185 | 3185 | 3170 | 143 |
| 495 | 20230724 | 105400 | 1202070300 | 3190 | 3190 | 3190 | 3190 | 1 |
| 496 | 20230724 | 105300 | 1202067110 | 3165 | 3175 | 3175 | 3160 | 4852 |
| 497 | 20230724 | 105200 | 1186688920 | 3175 | 3190 | 3190 | 3175 | 350 |
| 498 | 20230724 | 105100 | 1185577395 | 3190 | 3200 | 3200 | 3160 | 5570 |
| 499 | 20230724 | 105000 | 1167921415 | 3180 | 3205 | 3205 | 3180 | 111 |
| 500 | 20230724 | 104900 | 1167567550 | 3190 | 3190 | 3190 | 3190 | 615 |
| 501 | 20230724 | 104800 | 1165605700 | 3190 | 3205 | 3205 | 3190 | 1410 |
| 502 | 20230724 | 104700 | 1161106375 | 3205 | 3205 | 3205 | 3205 | 1 |
| 503 | 20230724 | 104600 | 1161103170 | 3180 | 3200 | 3200 | 3175 | 11541 |
| 504 | 20230724 | 104500 | 1124277280 | 3190 | 3190 | 3190 | 3190 | 0 |
| 505 | 20230724 | 104400 | 1124277280 | 3190 | 3195 | 3195 | 3190 | 2400 |
| 506 | 20230724 | 104300 | 1116614070 | 3200 | 3200 | 3200 | 3195 | 1048 |
| 507 | 20230724 | 104200 | 1113260595 | 3200 | 3200 | 3215 | 3200 | 753 |
| 508 | 20230724 | 104100 | 1110850980 | 3200 | 3215 | 3215 | 3200 | 561 |
| 509 | 20230724 | 104000 | 1109054710 | 3215 | 3215 | 3215 | 3215 | 102 |
| 510 | 20230724 | 103900 | 1108726780 | 3215 | 3200 | 3215 | 3200 | 162 |
| 511 | 20230724 | 103800 | 1108208350 | 3205 | 3200 | 3215 | 3200 | 2931 |
| 512 | 20230724 | 103700 | 1098819705 | 3190 | 3200 | 3200 | 3190 | 218 |
| 513 | 20230724 | 103600 | 1098124275 | 3190 | 3190 | 3190 | 3190 | 42 |
| 514 | 20230724 | 103500 | 1097990295 | 3200 | 3200 | 3200 | 3200 | 2 |
| 515 | 20230724 | 103400 | 1097983895 | 3185 | 3190 | 3190 | 3185 | 3023 |
| 516 | 20230724 | 103300 | 1088348035 | 3185 | 3190 | 3190 | 3185 | 1781 |
| 517 | 20230724 | 103200 | 1082670035 | 3190 | 3205 | 3205 | 3190 | 2469 |
| 518 | 20230724 | 103100 | 1074782185 | 3205 | 3205 | 3205 | 3205 | 68 |
| 519 | 20230724 | 103000 | 1074564245 | 3205 | 3205 | 3205 | 3205 | 4 |
| 520 | 20230724 | 102900 | 1074551425 | 3215 | 3215 | 3215 | 3215 | 3 |
| 521 | 20230724 | 102800 | 1074541780 | 3215 | 3215 | 3215 | 3215 | 103 |
| 522 | 20230724 | 102700 | 1074210635 | 3215 | 3215 | 3215 | 3200 | 2015 |
| 523 | 20230724 | 102600 | 1067762410 | 3215 | 3215 | 3215 | 3215 | 13 |
| 524 | 20230724 | 102500 | 1067720615 | 3200 | 3210 | 3210 | 3190 | 60 |
| 525 | 20230724 | 102400 | 1067529025 | 3215 | 3215 | 3215 | 3210 | 93 |
| 526 | 20230724 | 102300 | 1067230340 | 3215 | 3215 | 3215 | 3215 | 104 |
| 527 | 20230724 | 102200 | 1066895980 | 3200 | 3215 | 3215 | 3200 | 931 |
| 528 | 20230724 | 102100 | 1063916455 | 3215 | 3195 | 3215 | 3190 | 6022 |
| 529 | 20230724 | 102000 | 1044648160 | 3195 | 3190 | 3200 | 3175 | 2226 |
| 530 | 20230724 | 101900 | 1037540980 | 3175 | 3175 | 3175 | 3165 | 2301 |
| 531 | 20230724 | 101800 | 1030246975 | 3165 | 3190 | 3195 | 3165 | 15254 |
| 532 | 20230724 | 101700 | 981753645 | 3190 | 3200 | 3215 | 3190 | 4629 |
| 533 | 20230724 | 101600 | 966978705 | 3215 | 3205 | 3215 | 3200 | 5349 |
| 534 | 20230724 | 101500 | 949860690 | 3215 | 3205 | 3215 | 3205 | 1742 |
| 535 | 20230724 | 101400 | 944277470 | 3215 | 3205 | 3215 | 3200 | 800 |
| 536 | 20230724 | 101300 | 941713570 | 3220 | 3215 | 3220 | 3205 | 2368 |
| 537 | 20230724 | 101200 | 934116645 | 3215 | 3215 | 3215 | 3210 | 93 |
| 538 | 20230724 | 101100 | 933817900 | 3220 | 3215 | 3220 | 3210 | 1259 |
| 539 | 20230724 | 101000 | 929771065 | 3215 | 3215 | 3215 | 3210 | 4281 |
| 540 | 20230724 | 100900 | 916008050 | 3215 | 3210 | 3220 | 3210 | 56 |
| 541 | 20230724 | 100800 | 915828255 | 3210 | 3220 | 3220 | 3210 | 89 |
| 542 | 20230724 | 100700 | 915542455 | 3220 | 3210 | 3220 | 3205 | 447 |
| 543 | 20230724 | 100600 | 914104965 | 3220 | 3220 | 3220 | 3215 | 1765 |
| 544 | 20230724 | 100500 | 908421675 | 3220 | 3220 | 3220 | 3200 | 1946 |
| 545 | 20230724 | 100400 | 902168320 | 3225 | 3215 | 3225 | 3210 | 382 |
| 546 | 20230724 | 100300 | 900941810 | 3225 | 3215 | 3225 | 3215 | 462 |
| 547 | 20230724 | 100200 | 899455880 | 3220 | 3220 | 3220 | 3220 | 249 |
| 548 | 20230724 | 100100 | 898654100 | 3220 | 3205 | 3220 | 3200 | 1505 |
| 549 | 20230724 | 100000 | 893835515 | 3200 | 3220 | 3225 | 3200 | 14715 |
| 550 | 20230724 | 095900 | 846713680 | 3215 | 3225 | 3225 | 3215 | 6533 |
| 551 | 20230724 | 095800 | 825674965 | 3225 | 3225 | 3225 | 3225 | 601 |
| 552 | 20230724 | 095700 | 823736740 | 3225 | 3220 | 3230 | 3205 | 8816 |
| 553 | 20230724 | 095600 | 795466650 | 3240 | 3240 | 3240 | 3210 | 10742 |
| 554 | 20230724 | 095500 | 760952900 | 3240 | 3225 | 3240 | 3220 | 8709 |
| 555 | 20230724 | 095400 | 732884750 | 3225 | 3240 | 3240 | 3225 | 1545 |
| 556 | 20230724 | 095300 | 727892410 | 3240 | 3230 | 3240 | 3230 | 1076 |
| 557 | 20230724 | 095200 | 724416100 | 3225 | 3245 | 3245 | 3225 | 9385 |
| 558 | 20230724 | 095100 | 694078235 | 3250 | 3250 | 3250 | 3250 | 51 |
| 559 | 20230724 | 095000 | 693912485 | 3250 | 3245 | 3250 | 3245 | 1208 |
| 560 | 20230724 | 094900 | 689992345 | 3240 | 3240 | 3240 | 3240 | 2257 |
| 561 | 20230724 | 094800 | 682679665 | 3240 | 3255 | 3255 | 3240 | 2990 |
| 562 | 20230724 | 094700 | 672970595 | 3255 | 3255 | 3255 | 3255 | 164 |
| 563 | 20230724 | 094600 | 672436775 | 3255 | 3250 | 3265 | 3250 | 3352 |
| 564 | 20230724 | 094500 | 661537985 | 3240 | 3250 | 3250 | 3240 | 5256 |
| 565 | 20230724 | 094400 | 644495920 | 3250 | 3250 | 3250 | 3250 | 1220 |
| 566 | 20230724 | 094300 | 640530920 | 3265 | 3260 | 3265 | 3250 | 3058 |
| 567 | 20230724 | 094200 | 630582050 | 3260 | 3265 | 3285 | 3260 | 2262 |
| 568 | 20230724 | 094100 | 623204785 | 3275 | 3270 | 3290 | 3270 | 704 |
| 569 | 20230724 | 094000 | 620901850 | 3275 | 3275 | 3295 | 3275 | 1422 |
| 570 | 20230724 | 093900 | 616244600 | 3275 | 3295 | 3300 | 3275 | 399 |
| 571 | 20230724 | 093800 | 614936625 | 3300 | 3285 | 3300 | 3280 | 708 |
| 572 | 20230724 | 093700 | 612614215 | 3300 | 3300 | 3300 | 3300 | 0 |
| 573 | 20230724 | 093600 | 612614215 | 3300 | 3280 | 3300 | 3280 | 199 |
| 574 | 20230724 | 093500 | 611958235 | 3300 | 3305 | 3305 | 3285 | 272 |
| 575 | 20230724 | 093400 | 611064520 | 3305 | 3305 | 3305 | 3305 | 6 |
| 576 | 20230724 | 093300 | 611044690 | 3310 | 3300 | 3310 | 3300 | 35 |
| 577 | 20230724 | 093200 | 610929005 | 3280 | 3295 | 3300 | 3280 | 1073 |
| 578 | 20230724 | 093100 | 607400345 | 3300 | 3280 | 3300 | 3275 | 5247 |
| 579 | 20230724 | 093000 | 590182540 | 3280 | 3300 | 3305 | 3280 | 3332 |
| 580 | 20230724 | 092900 | 579228220 | 3300 | 3290 | 3300 | 3285 | 1338 |
| 581 | 20230724 | 092800 | 574826140 | 3275 | 3275 | 3290 | 3275 | 419 |
| 582 | 20230724 | 092700 | 573448665 | 3290 | 3295 | 3295 | 3275 | 2099 |
| 583 | 20230724 | 092600 | 566560990 | 3295 | 3290 | 3295 | 3280 | 2093 |
| 584 | 20230724 | 092500 | 559670515 | 3275 | 3280 | 3290 | 3275 | 421 |
| 585 | 20230724 | 092400 | 558290075 | 3290 | 3290 | 3290 | 3290 | 74 |
| 586 | 20230724 | 092300 | 558046615 | 3290 | 3270 | 3295 | 3260 | 2733 |
| 587 | 20230724 | 092200 | 549111415 | 3265 | 3280 | 3300 | 3265 | 3119 |
| 588 | 20230724 | 092100 | 538886880 | 3300 | 3290 | 3300 | 3280 | 2339 |
| 589 | 20230724 | 092000 | 531185425 | 3290 | 3275 | 3290 | 3275 | 2001 |
| 590 | 20230724 | 091900 | 524628220 | 3270 | 3280 | 3280 | 3270 | 166 |
| 591 | 20230724 | 091800 | 524083770 | 3280 | 3255 | 3280 | 3255 | 6413 |
| 592 | 20230724 | 091700 | 503117800 | 3255 | 3260 | 3260 | 3250 | 3962 |
| 593 | 20230724 | 091600 | 490207555 | 3265 | 3250 | 3270 | 3250 | 4656 |
| 594 | 20230724 | 091500 | 475047260 | 3250 | 3245 | 3250 | 3230 | 24760 |
| 595 | 20230724 | 091400 | 394855165 | 3245 | 3260 | 3260 | 3245 | 3424 |
| 596 | 20230724 | 091300 | 383714675 | 3260 | 3270 | 3270 | 3245 | 5623 |
| 597 | 20230724 | 091200 | 365399705 | 3265 | 3270 | 3280 | 3260 | 4384 |
| 598 | 20230724 | 091100 | 351079250 | 3275 | 3265 | 3280 | 3255 | 5048 |
| 599 | 20230724 | 091000 | 334619005 | 3265 | 3280 | 3280 | 3265 | 2501 |
| 600 | 20230724 | 090900 | 326440905 | 3270 | 3275 | 3280 | 3270 | 4379 |
| 601 | 20230724 | 090800 | 312106535 | 3280 | 3285 | 3285 | 3275 | 2107 |
| 602 | 20230724 | 090700 | 305195270 | 3285 | 3290 | 3290 | 3285 | 3606 |
| 603 | 20230724 | 090600 | 293343475 | 3290 | 3285 | 3290 | 3280 | 5423 |
| 604 | 20230724 | 090500 | 275542900 | 3285 | 3285 | 3300 | 3285 | 940 |
| 605 | 20230724 | 090400 | 272443195 | 3300 | 3265 | 3300 | 3265 | 7497 |
| 606 | 20230724 | 090300 | 247740990 | 3270 | 3295 | 3305 | 3260 | 19216 |
| 607 | 20230724 | 090200 | 184829430 | 3295 | 3320 | 3320 | 3295 | 8420 |
| 608 | 20230724 | 090100 | 156973550 | 3320 | 3335 | 3345 | 3320 | 8156 |
| 609 | 20230724 | 090000 | 129826860 | 3330 | 3385 | 3395 | 3290 | 38517 |