32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 191000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 6315 |
| 3 | 20230724 | 190900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 4 | 20230724 | 190800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 5 | 20230724 | 190700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 6 | 20230724 | 190600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 7 | 20230724 | 190500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 8 | 20230724 | 190400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 9 | 20230724 | 190300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 10 | 20230724 | 190200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 11 | 20230724 | 190100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 12 | 20230724 | 190000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 13 | 20230724 | 185900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 14 | 20230724 | 185800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 15 | 20230724 | 185700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 16 | 20230724 | 185600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 17 | 20230724 | 185500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 18 | 20230724 | 185400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 19 | 20230724 | 185300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 20 | 20230724 | 185200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 21 | 20230724 | 185100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 22 | 20230724 | 185000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 23 | 20230724 | 184900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 24 | 20230724 | 184800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 25 | 20230724 | 184700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 26 | 20230724 | 184600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 27 | 20230724 | 184500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 28 | 20230724 | 184400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 29 | 20230724 | 184300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 30 | 20230724 | 184200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 31 | 20230724 | 184100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 32 | 20230724 | 184000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 6315 |
| 33 | 20230724 | 183900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 34 | 20230724 | 183800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 35 | 20230724 | 183700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 36 | 20230724 | 183600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 37 | 20230724 | 183500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 38 | 20230724 | 183400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 39 | 20230724 | 183300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 40 | 20230724 | 183200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 41 | 20230724 | 183100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 42 | 20230724 | 183000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 43 | 20230724 | 182900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 44 | 20230724 | 182800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 45 | 20230724 | 182700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 46 | 20230724 | 182600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 47 | 20230724 | 182500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 48 | 20230724 | 182400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 49 | 20230724 | 182300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 50 | 20230724 | 182200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 51 | 20230724 | 182100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 52 | 20230724 | 182000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 53 | 20230724 | 181900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 54 | 20230724 | 181800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 55 | 20230724 | 181700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 56 | 20230724 | 181600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 57 | 20230724 | 181500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 58 | 20230724 | 181400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 59 | 20230724 | 181300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 60 | 20230724 | 181200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 61 | 20230724 | 181100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 62 | 20230724 | 181000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 6315 |
| 63 | 20230724 | 180900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 64 | 20230724 | 180800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 65 | 20230724 | 180700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 66 | 20230724 | 180600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 67 | 20230724 | 180500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 68 | 20230724 | 180400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 69 | 20230724 | 180300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 70 | 20230724 | 180200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 71 | 20230724 | 180100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 72 | 20230724 | 180000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 73 | 20230724 | 175900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 74 | 20230724 | 175800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 75 | 20230724 | 175700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 76 | 20230724 | 175600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 77 | 20230724 | 175500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 78 | 20230724 | 175400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 79 | 20230724 | 175300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 80 | 20230724 | 175200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 81 | 20230724 | 175100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 82 | 20230724 | 175000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 83 | 20230724 | 174900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 84 | 20230724 | 174800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 85 | 20230724 | 174700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 86 | 20230724 | 174600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 87 | 20230724 | 174500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 88 | 20230724 | 174400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 89 | 20230724 | 174300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 90 | 20230724 | 174200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 91 | 20230724 | 174100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 92 | 20230724 | 174000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 6315 |
| 93 | 20230724 | 173900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 94 | 20230724 | 173800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 95 | 20230724 | 173700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 96 | 20230724 | 173600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 97 | 20230724 | 173500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 98 | 20230724 | 173400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 99 | 20230724 | 173300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 100 | 20230724 | 173200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 101 | 20230724 | 173100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 102 | 20230724 | 173000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 103 | 20230724 | 172900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 104 | 20230724 | 172800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 105 | 20230724 | 172700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 106 | 20230724 | 172600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 107 | 20230724 | 172500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 108 | 20230724 | 172400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 109 | 20230724 | 172300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 110 | 20230724 | 172200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 111 | 20230724 | 172100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 112 | 20230724 | 172000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 113 | 20230724 | 171900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 114 | 20230724 | 171800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 115 | 20230724 | 171700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 116 | 20230724 | 171600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 117 | 20230724 | 171500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 118 | 20230724 | 171400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 119 | 20230724 | 171300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 120 | 20230724 | 171200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 121 | 20230724 | 171100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 122 | 20230724 | 171000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 6315 |
| 123 | 20230724 | 170900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 124 | 20230724 | 170800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 125 | 20230724 | 170700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 126 | 20230724 | 170600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 127 | 20230724 | 170500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 128 | 20230724 | 170400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 129 | 20230724 | 170300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 130 | 20230724 | 170200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 131 | 20230724 | 170100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 132 | 20230724 | 170000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 133 | 20230724 | 165900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 134 | 20230724 | 165800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 135 | 20230724 | 165700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 136 | 20230724 | 165600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 137 | 20230724 | 165500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 138 | 20230724 | 165400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 139 | 20230724 | 165300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 140 | 20230724 | 165200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 141 | 20230724 | 165100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 142 | 20230724 | 165000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 143 | 20230724 | 164900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 144 | 20230724 | 164800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 145 | 20230724 | 164700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 146 | 20230724 | 164600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 147 | 20230724 | 164500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 148 | 20230724 | 164400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 149 | 20230724 | 164300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 150 | 20230724 | 164200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 151 | 20230724 | 164100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 152 | 20230724 | 164000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 6315 |
| 153 | 20230724 | 163900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 154 | 20230724 | 163800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 155 | 20230724 | 163700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 156 | 20230724 | 163600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 157 | 20230724 | 163500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 158 | 20230724 | 163400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 159 | 20230724 | 163300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 160 | 20230724 | 163200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 161 | 20230724 | 163100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 162 | 20230724 | 163000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 163 | 20230724 | 162900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 164 | 20230724 | 162800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 165 | 20230724 | 162700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 166 | 20230724 | 162600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 167 | 20230724 | 162500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 168 | 20230724 | 162400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 169 | 20230724 | 162300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 170 | 20230724 | 162200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 171 | 20230724 | 162100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 172 | 20230724 | 162000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 173 | 20230724 | 161900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 174 | 20230724 | 161800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 175 | 20230724 | 161700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 176 | 20230724 | 161600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 177 | 20230724 | 161500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 178 | 20230724 | 161400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 179 | 20230724 | 161300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 180 | 20230724 | 161200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 181 | 20230724 | 161100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 182 | 20230724 | 161000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 6315 |
| 183 | 20230724 | 160900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 184 | 20230724 | 160800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 185 | 20230724 | 160700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 186 | 20230724 | 160600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 187 | 20230724 | 160500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 188 | 20230724 | 160400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 189 | 20230724 | 160300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 190 | 20230724 | 160200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 191 | 20230724 | 160100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 192 | 20230724 | 160000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 193 | 20230724 | 155900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 194 | 20230724 | 155800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 195 | 20230724 | 155700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 196 | 20230724 | 155600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 197 | 20230724 | 155500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 198 | 20230724 | 155400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 199 | 20230724 | 155300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 200 | 20230724 | 155200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 201 | 20230724 | 155100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 202 | 20230724 | 155000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 203 | 20230724 | 154900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 204 | 20230724 | 154800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 205 | 20230724 | 154700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 206 | 20230724 | 154600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 207 | 20230724 | 154500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 208 | 20230724 | 154400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 209 | 20230724 | 154300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 210 | 20230724 | 154200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 211 | 20230724 | 154100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 212 | 20230724 | 154000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 6315 |
| 213 | 20230724 | 153900 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 214 | 20230724 | 153800 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 215 | 20230724 | 153700 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 216 | 20230724 | 153600 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 217 | 20230724 | 153500 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 218 | 20230724 | 153400 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 219 | 20230724 | 153300 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 220 | 20230724 | 153200 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 221 | 20230724 | 153100 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 222 | 20230724 | 153000 | 3406774750 | 15400 | 15400 | 15400 | 15400 | 6315 |
| 223 | 20230724 | 152900 | 3309523750 | 15410 | 15410 | 15410 | 15410 | 0 |
| 224 | 20230724 | 152800 | 3309523750 | 15410 | 15410 | 15410 | 15410 | 0 |
| 225 | 20230724 | 152700 | 3309523750 | 15410 | 15410 | 15410 | 15410 | 0 |
| 226 | 20230724 | 152600 | 3309523750 | 15410 | 15410 | 15410 | 15410 | 0 |
| 227 | 20230724 | 152500 | 3309523750 | 15410 | 15410 | 15410 | 15410 | 0 |
| 228 | 20230724 | 152400 | 3309523750 | 15410 | 15410 | 15410 | 15410 | 0 |
| 229 | 20230724 | 152300 | 3309523750 | 15410 | 15410 | 15410 | 15410 | 0 |
| 230 | 20230724 | 152200 | 3309523750 | 15410 | 15410 | 15410 | 15410 | 0 |
| 231 | 20230724 | 152100 | 3309523750 | 15410 | 15410 | 15410 | 15410 | 0 |
| 232 | 20230724 | 152000 | 3309523750 | 15410 | 15410 | 15410 | 15410 | 0 |
| 233 | 20230724 | 151900 | 3309523750 | 15410 | 15450 | 15450 | 15410 | 870 |
| 234 | 20230724 | 151800 | 3296106780 | 15450 | 15420 | 15450 | 15400 | 790 |
| 235 | 20230724 | 151700 | 3283929310 | 15420 | 15420 | 15450 | 15420 | 551 |
| 236 | 20230724 | 151600 | 3275431340 | 15460 | 15480 | 15480 | 15420 | 368 |
| 237 | 20230724 | 151500 | 3269743800 | 15480 | 15480 | 15480 | 15470 | 268 |
| 238 | 20230724 | 151400 | 3265597040 | 15480 | 15490 | 15490 | 15470 | 374 |
| 239 | 20230724 | 151300 | 3259805980 | 15490 | 15460 | 15490 | 15450 | 492 |
| 240 | 20230724 | 151200 | 3252189990 | 15460 | 15460 | 15460 | 15460 | 51 |
| 241 | 20230724 | 151100 | 3251401530 | 15460 | 15420 | 15460 | 15420 | 4002 |
| 242 | 20230724 | 151000 | 3189637100 | 15420 | 15430 | 15430 | 15420 | 228 |
| 243 | 20230724 | 150900 | 3186119560 | 15430 | 15430 | 15430 | 15430 | 64 |
| 244 | 20230724 | 150800 | 3185132040 | 15430 | 15440 | 15440 | 15430 | 194 |
| 245 | 20230724 | 150700 | 3182136780 | 15450 | 15440 | 15450 | 15440 | 207 |
| 246 | 20230724 | 150600 | 3178940690 | 15440 | 15440 | 15440 | 15440 | 0 |
| 247 | 20230724 | 150500 | 3178940690 | 15440 | 15440 | 15440 | 15440 | 323 |
| 248 | 20230724 | 150400 | 3173953570 | 15430 | 15450 | 15450 | 15430 | 331 |
| 249 | 20230724 | 150300 | 3168843010 | 15450 | 15450 | 15450 | 15450 | 150 |
| 250 | 20230724 | 150200 | 3166525510 | 15450 | 15470 | 15480 | 15450 | 68 |
| 251 | 20230724 | 150100 | 3165473000 | 15480 | 15480 | 15480 | 15450 | 1526 |
| 252 | 20230724 | 150000 | 3141892090 | 15480 | 15480 | 15480 | 15480 | 715 |
| 253 | 20230724 | 145900 | 3130823890 | 15480 | 15490 | 15490 | 15480 | 150 |
| 254 | 20230724 | 145800 | 3128500690 | 15490 | 15480 | 15490 | 15440 | 256 |
| 255 | 20230724 | 145700 | 3124538220 | 15480 | 15480 | 15480 | 15480 | 1 |
| 256 | 20230724 | 145600 | 3124522740 | 15490 | 15490 | 15490 | 15480 | 45 |
| 257 | 20230724 | 145500 | 3123825700 | 15490 | 15500 | 15500 | 15490 | 14 |
| 258 | 20230724 | 145400 | 3123608720 | 15500 | 15450 | 15500 | 15450 | 217 |
| 259 | 20230724 | 145300 | 3120247260 | 15450 | 15450 | 15450 | 15450 | 196 |
| 260 | 20230724 | 145200 | 3117219060 | 15450 | 15450 | 15450 | 15450 | 0 |
| 261 | 20230724 | 145100 | 3117219060 | 15450 | 15450 | 15450 | 15450 | 1000 |
| 262 | 20230724 | 145000 | 3101769060 | 15450 | 15450 | 15450 | 15450 | 1 |
| 263 | 20230724 | 144900 | 3101753610 | 15450 | 15440 | 15450 | 15440 | 11 |
| 264 | 20230724 | 144800 | 3101583750 | 15440 | 15500 | 15510 | 15440 | 436 |
| 265 | 20230724 | 144700 | 3094824760 | 15430 | 15430 | 15430 | 15430 | 1 |
| 266 | 20230724 | 144600 | 3094809330 | 15420 | 15450 | 15450 | 15420 | 172 |
| 267 | 20230724 | 144500 | 3092153600 | 15450 | 15450 | 15450 | 15450 | 79 |
| 268 | 20230724 | 144400 | 3090933050 | 15450 | 15450 | 15450 | 15440 | 205 |
| 269 | 20230724 | 144300 | 3087765850 | 15430 | 15460 | 15460 | 15420 | 167 |
| 270 | 20230724 | 144200 | 3085189970 | 15510 | 15490 | 15510 | 15460 | 362 |
| 271 | 20230724 | 144100 | 3079584930 | 15480 | 15420 | 15480 | 15420 | 264 |
| 272 | 20230724 | 144000 | 3075502100 | 15420 | 15420 | 15420 | 15420 | 190 |
| 273 | 20230724 | 143900 | 3072572300 | 15420 | 15420 | 15420 | 15420 | 53 |
| 274 | 20230724 | 143800 | 3071755040 | 15420 | 15420 | 15420 | 15420 | 828 |
| 275 | 20230724 | 143700 | 3058987280 | 15420 | 15420 | 15420 | 15420 | 3402 |
| 276 | 20230724 | 143600 | 3006528440 | 15420 | 15460 | 15460 | 15420 | 1356 |
| 277 | 20230724 | 143500 | 2985611060 | 15470 | 15470 | 15470 | 15470 | 18 |
| 278 | 20230724 | 143400 | 2985332600 | 15440 | 15470 | 15470 | 15440 | 297 |
| 279 | 20230724 | 143300 | 2980745100 | 15480 | 15480 | 15480 | 15480 | 12 |
| 280 | 20230724 | 143200 | 2980559340 | 15490 | 15500 | 15500 | 15490 | 46 |
| 281 | 20230724 | 143100 | 2979846790 | 15500 | 15490 | 15500 | 15480 | 47 |
| 282 | 20230724 | 143000 | 2979118760 | 15490 | 15490 | 15490 | 15490 | 0 |
| 283 | 20230724 | 142900 | 2979118760 | 15490 | 15490 | 15490 | 15490 | 0 |
| 284 | 20230724 | 142800 | 2979118760 | 15490 | 15490 | 15490 | 15490 | 579 |
| 285 | 20230724 | 142700 | 2970150050 | 15490 | 15490 | 15500 | 15490 | 178 |
| 286 | 20230724 | 142600 | 2967391730 | 15490 | 15490 | 15490 | 15490 | 11 |
| 287 | 20230724 | 142500 | 2967221340 | 15480 | 15470 | 15480 | 15470 | 49 |
| 288 | 20230724 | 142400 | 2966463260 | 15480 | 15450 | 15480 | 15450 | 125 |
| 289 | 20230724 | 142300 | 2964529740 | 15450 | 15470 | 15470 | 15450 | 168 |
| 290 | 20230724 | 142200 | 2961931680 | 15470 | 15450 | 15470 | 15450 | 202 |
| 291 | 20230724 | 142100 | 2958806940 | 15440 | 15450 | 15450 | 15440 | 10 |
| 292 | 20230724 | 142000 | 2958652530 | 15440 | 15440 | 15440 | 15440 | 6 |
| 293 | 20230724 | 141900 | 2958559890 | 15440 | 15440 | 15440 | 15440 | 1 |
| 294 | 20230724 | 141800 | 2958544450 | 15440 | 15510 | 15510 | 15440 | 7 |
| 295 | 20230724 | 141700 | 2958435950 | 15510 | 15420 | 15510 | 15420 | 144 |
| 296 | 20230724 | 141600 | 2956202690 | 15510 | 15500 | 15510 | 15500 | 114 |
| 297 | 20230724 | 141500 | 2954435680 | 15410 | 15410 | 15410 | 15410 | 3 |
| 298 | 20230724 | 141400 | 2954389450 | 15410 | 15500 | 15500 | 15410 | 70 |
| 299 | 20230724 | 141300 | 2953308950 | 15520 | 15410 | 15520 | 15400 | 161 |
| 300 | 20230724 | 141200 | 2950818100 | 15400 | 15440 | 15440 | 15400 | 450 |
| 301 | 20230724 | 141100 | 2943877140 | 15500 | 15440 | 15500 | 15440 | 493 |
| 302 | 20230724 | 141000 | 2936256640 | 15430 | 15410 | 15430 | 15410 | 404 |
| 303 | 20230724 | 140900 | 2930026710 | 15410 | 15410 | 15410 | 15410 | 4 |
| 304 | 20230724 | 140800 | 2929965070 | 15400 | 15400 | 15400 | 15400 | 0 |
| 305 | 20230724 | 140700 | 2929965070 | 15400 | 15400 | 15400 | 15400 | 0 |
| 306 | 20230724 | 140600 | 2929965070 | 15400 | 15410 | 15410 | 15400 | 885 |
| 307 | 20230724 | 140500 | 2916327600 | 15400 | 15400 | 15400 | 15400 | 0 |
| 308 | 20230724 | 140400 | 2916327600 | 15400 | 15500 | 15500 | 15400 | 196 |
| 309 | 20230724 | 140300 | 2913307260 | 15490 | 15390 | 15490 | 15390 | 1536 |
| 310 | 20230724 | 140200 | 2889530990 | 15390 | 15420 | 15420 | 15390 | 623 |
| 311 | 20230724 | 140100 | 2879937020 | 15470 | 15470 | 15470 | 15470 | 13 |
| 312 | 20230724 | 140000 | 2879735910 | 15480 | 15480 | 15480 | 15480 | 23 |
| 313 | 20230724 | 135900 | 2879379870 | 15470 | 15470 | 15470 | 15470 | 78 |
| 314 | 20230724 | 135800 | 2878173210 | 15420 | 15440 | 15440 | 15420 | 688 |
| 315 | 20230724 | 135700 | 2867564110 | 15440 | 15380 | 15440 | 15380 | 166 |
| 316 | 20230724 | 135600 | 2865003030 | 15370 | 15370 | 15370 | 15370 | 0 |
| 317 | 20230724 | 135500 | 2865003030 | 15370 | 15370 | 15370 | 15370 | 0 |
| 318 | 20230724 | 135400 | 2865003030 | 15370 | 15370 | 15380 | 15370 | 181 |
| 319 | 20230724 | 135300 | 2862220970 | 15370 | 15360 | 15370 | 15360 | 505 |
| 320 | 20230724 | 135200 | 2854464120 | 15350 | 15350 | 15350 | 15350 | 20 |
| 321 | 20230724 | 135100 | 2854157120 | 15350 | 15400 | 15400 | 15350 | 830 |
| 322 | 20230724 | 135000 | 2841397480 | 15400 | 15400 | 15400 | 15400 | 167 |
| 323 | 20230724 | 134900 | 2838825680 | 15400 | 15430 | 15430 | 15400 | 201 |
| 324 | 20230724 | 134800 | 2835729750 | 15440 | 15430 | 15440 | 15430 | 115 |
| 325 | 20230724 | 134700 | 2833954940 | 15430 | 15350 | 15430 | 15350 | 390 |
| 326 | 20230724 | 134600 | 2827950860 | 15350 | 15350 | 15350 | 15350 | 11 |
| 327 | 20230724 | 134500 | 2827782010 | 15350 | 15370 | 15370 | 15350 | 552 |
| 328 | 20230724 | 134400 | 2819303450 | 15370 | 15370 | 15370 | 15370 | 62 |
| 329 | 20230724 | 134300 | 2818350510 | 15380 | 15400 | 15410 | 15380 | 380 |
| 330 | 20230724 | 134200 | 2812500820 | 15400 | 15390 | 15400 | 15390 | 170 |
| 331 | 20230724 | 134100 | 2809883510 | 15390 | 15370 | 15390 | 15350 | 908 |
| 332 | 20230724 | 134000 | 2795938250 | 15380 | 15370 | 15400 | 15350 | 1228 |
| 333 | 20230724 | 133900 | 2777081150 | 15370 | 15420 | 15420 | 15370 | 4165 |
| 334 | 20230724 | 133800 | 2712921970 | 15420 | 15450 | 15450 | 15420 | 204 |
| 335 | 20230724 | 133700 | 2709776260 | 15450 | 15430 | 15450 | 15410 | 284 |
| 336 | 20230724 | 133600 | 2705398330 | 15460 | 15410 | 15470 | 15400 | 210 |
| 337 | 20230724 | 133500 | 2702161930 | 15400 | 15430 | 15430 | 15400 | 2118 |
| 338 | 20230724 | 133400 | 2669523010 | 15430 | 15430 | 15430 | 15420 | 473 |
| 339 | 20230724 | 133300 | 2662226800 | 15430 | 15430 | 15430 | 15420 | 189 |
| 340 | 20230724 | 133200 | 2659311100 | 15430 | 15440 | 15440 | 15420 | 235 |
| 341 | 20230724 | 133100 | 2655685170 | 15440 | 15480 | 15490 | 15440 | 1005 |
| 342 | 20230724 | 133000 | 2640148470 | 15500 | 15500 | 15500 | 15490 | 71 |
| 343 | 20230724 | 132900 | 2639048330 | 15500 | 15490 | 15500 | 15490 | 89 |
| 344 | 20230724 | 132800 | 2637669010 | 15460 | 15480 | 15490 | 15450 | 894 |
| 345 | 20230724 | 132700 | 2623835280 | 15490 | 15500 | 15500 | 15490 | 130 |
| 346 | 20230724 | 132600 | 2621821180 | 15490 | 15500 | 15500 | 15490 | 55 |
| 347 | 20230724 | 132500 | 2620969160 | 15490 | 15500 | 15500 | 15490 | 95 |
| 348 | 20230724 | 132400 | 2619497090 | 15500 | 15500 | 15500 | 15500 | 209 |
| 349 | 20230724 | 132300 | 2616257590 | 15490 | 15490 | 15490 | 15490 | 0 |
| 350 | 20230724 | 132200 | 2616257590 | 15490 | 15510 | 15510 | 15490 | 479 |
| 351 | 20230724 | 132100 | 2608832460 | 15500 | 15500 | 15500 | 15500 | 200 |
| 352 | 20230724 | 132000 | 2605732460 | 15500 | 15500 | 15500 | 15500 | 653 |
| 353 | 20230724 | 131900 | 2595610960 | 15500 | 15500 | 15500 | 15500 | 1582 |
| 354 | 20230724 | 131800 | 2571089960 | 15500 | 15540 | 15540 | 15500 | 1552 |
| 355 | 20230724 | 131700 | 2547008420 | 15530 | 15540 | 15540 | 15530 | 107 |
| 356 | 20230724 | 131600 | 2545346700 | 15560 | 15580 | 15580 | 15560 | 740 |
| 357 | 20230724 | 131500 | 2533818300 | 15580 | 15580 | 15580 | 15580 | 3 |
| 358 | 20230724 | 131400 | 2533771560 | 15580 | 15580 | 15580 | 15580 | 1 |
| 359 | 20230724 | 131300 | 2533755980 | 15530 | 15530 | 15530 | 15530 | 5 |
| 360 | 20230724 | 131200 | 2533678330 | 15530 | 15580 | 15580 | 15530 | 298 |
| 361 | 20230724 | 131100 | 2529047820 | 15580 | 15580 | 15580 | 15580 | 0 |
| 362 | 20230724 | 131000 | 2529047820 | 15580 | 15580 | 15580 | 15580 | 2 |
| 363 | 20230724 | 130900 | 2529016660 | 15590 | 15600 | 15600 | 15590 | 62 |
| 364 | 20230724 | 130800 | 2528049570 | 15600 | 15600 | 15600 | 15600 | 21 |
| 365 | 20230724 | 130700 | 2527721970 | 15600 | 15610 | 15610 | 15600 | 253 |
| 366 | 20230724 | 130600 | 2523772920 | 15610 | 15620 | 15620 | 15610 | 63 |
| 367 | 20230724 | 130500 | 2522788990 | 15610 | 15610 | 15610 | 15610 | 81 |
| 368 | 20230724 | 130400 | 2521524580 | 15600 | 15580 | 15600 | 15580 | 458 |
| 369 | 20230724 | 130300 | 2514387050 | 15570 | 15570 | 15570 | 15570 | 62 |
| 370 | 20230724 | 130200 | 2513421710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 371 | 20230724 | 130100 | 2513421710 | 15550 | 15550 | 15550 | 15550 | 40 |
| 372 | 20230724 | 130000 | 2512799710 | 15570 | 15570 | 15570 | 15570 | 28 |
| 373 | 20230724 | 125900 | 2512363750 | 15580 | 15580 | 15580 | 15580 | 11 |
| 374 | 20230724 | 125800 | 2512192370 | 15580 | 15580 | 15580 | 15580 | 0 |
| 375 | 20230724 | 125700 | 2512192370 | 15580 | 15580 | 15580 | 15580 | 2 |
| 376 | 20230724 | 125600 | 2512161210 | 15540 | 15540 | 15540 | 15540 | 35 |
| 377 | 20230724 | 125500 | 2511617310 | 15540 | 15540 | 15540 | 15540 | 20 |
| 378 | 20230724 | 125400 | 2511306510 | 15530 | 15530 | 15530 | 15530 | 290 |
| 379 | 20230724 | 125300 | 2506802810 | 15540 | 15540 | 15540 | 15540 | 911 |
| 380 | 20230724 | 125200 | 2492645870 | 15540 | 15540 | 15540 | 15540 | 0 |
| 381 | 20230724 | 125100 | 2492645870 | 15540 | 15590 | 15590 | 15540 | 160 |
| 382 | 20230724 | 125000 | 2490151970 | 15540 | 15540 | 15540 | 15540 | 267 |
| 383 | 20230724 | 124900 | 2486002790 | 15540 | 15540 | 15550 | 15540 | 240 |
| 384 | 20230724 | 124800 | 2482273090 | 15540 | 15550 | 15550 | 15540 | 18 |
| 385 | 20230724 | 124700 | 2481993330 | 15550 | 15590 | 15590 | 15550 | 601 |
| 386 | 20230724 | 124600 | 2472637980 | 15590 | 15610 | 15610 | 15590 | 480 |
| 387 | 20230724 | 124500 | 2465154680 | 15590 | 15590 | 15590 | 15590 | 0 |
| 388 | 20230724 | 124400 | 2465154680 | 15590 | 15610 | 15610 | 15590 | 39 |
| 389 | 20230724 | 124300 | 2464546050 | 15610 | 15610 | 15610 | 15610 | 0 |
| 390 | 20230724 | 124200 | 2464546050 | 15610 | 15610 | 15610 | 15610 | 6 |
| 391 | 20230724 | 124100 | 2464452390 | 15610 | 15600 | 15610 | 15600 | 281 |
| 392 | 20230724 | 124000 | 2460067620 | 15600 | 15600 | 15610 | 15600 | 306 |
| 393 | 20230724 | 123900 | 2455293020 | 15600 | 15610 | 15610 | 15600 | 161 |
| 394 | 20230724 | 123800 | 2452779900 | 15610 | 15610 | 15610 | 15610 | 4 |
| 395 | 20230724 | 123700 | 2452717460 | 15610 | 15610 | 15610 | 15610 | 50 |
| 396 | 20230724 | 123600 | 2451936960 | 15610 | 15570 | 15610 | 15570 | 288 |
| 397 | 20230724 | 123500 | 2447442290 | 15570 | 15570 | 15570 | 15570 | 10 |
| 398 | 20230724 | 123400 | 2447286590 | 15570 | 15570 | 15570 | 15570 | 70 |
| 399 | 20230724 | 123300 | 2446196690 | 15570 | 15570 | 15570 | 15570 | 0 |
| 400 | 20230724 | 123200 | 2446196690 | 15570 | 15570 | 15570 | 15550 | 1344 |
| 401 | 20230724 | 123100 | 2425280130 | 15570 | 15580 | 15580 | 15570 | 56 |
| 402 | 20230724 | 123000 | 2424408160 | 15570 | 15570 | 15570 | 15570 | 54 |
| 403 | 20230724 | 122900 | 2423567380 | 15570 | 15570 | 15570 | 15570 | 100 |
| 404 | 20230724 | 122800 | 2422010380 | 15570 | 15570 | 15570 | 15570 | 115 |
| 405 | 20230724 | 122700 | 2420219830 | 15570 | 15570 | 15570 | 15570 | 10 |
| 406 | 20230724 | 122600 | 2420064130 | 15570 | 15600 | 15600 | 15570 | 129 |
| 407 | 20230724 | 122500 | 2418054030 | 15600 | 15600 | 15610 | 15570 | 188 |
| 408 | 20230724 | 122400 | 2415120380 | 15610 | 15550 | 15610 | 15550 | 23 |
| 409 | 20230724 | 122300 | 2414761410 | 15530 | 15510 | 15530 | 15510 | 94 |
| 410 | 20230724 | 122200 | 2413302890 | 15500 | 15610 | 15690 | 15500 | 2460 |
| 411 | 20230724 | 122100 | 2375071510 | 15560 | 15590 | 15610 | 15560 | 336 |
| 412 | 20230724 | 122000 | 2369831640 | 15550 | 15550 | 15550 | 15510 | 281 |
| 413 | 20230724 | 121900 | 2365462250 | 15510 | 15500 | 15510 | 15410 | 2171 |
| 414 | 20230724 | 121800 | 2331945760 | 15500 | 15500 | 15500 | 15500 | 0 |
| 415 | 20230724 | 121700 | 2331945760 | 15500 | 15600 | 15600 | 15500 | 1001 |
| 416 | 20230724 | 121600 | 2316415760 | 15600 | 15550 | 15600 | 15550 | 470 |
| 417 | 20230724 | 121500 | 2309088810 | 15550 | 15550 | 15550 | 15550 | 54 |
| 418 | 20230724 | 121400 | 2308249110 | 15550 | 15550 | 15550 | 15550 | 132 |
| 419 | 20230724 | 121300 | 2306196510 | 15550 | 15540 | 15580 | 15540 | 572 |
| 420 | 20230724 | 121200 | 2297298210 | 15540 | 15510 | 15540 | 15500 | 143 |
| 421 | 20230724 | 121100 | 2295077090 | 15480 | 15500 | 15500 | 15480 | 208 |
| 422 | 20230724 | 121000 | 2291853290 | 15500 | 15500 | 15500 | 15490 | 308 |
| 423 | 20230724 | 120900 | 2287081770 | 15490 | 15490 | 15490 | 15490 | 0 |
| 424 | 20230724 | 120800 | 2287081770 | 15490 | 15490 | 15490 | 15490 | 230 |
| 425 | 20230724 | 120700 | 2283519070 | 15490 | 15500 | 15510 | 15490 | 778 |
| 426 | 20230724 | 120600 | 2271460280 | 15490 | 15490 | 15490 | 15490 | 57 |
| 427 | 20230724 | 120500 | 2270577350 | 15460 | 15460 | 15460 | 15460 | 310 |
| 428 | 20230724 | 120400 | 2265784750 | 15460 | 15460 | 15460 | 15460 | 0 |
| 429 | 20230724 | 120300 | 2265784750 | 15460 | 15460 | 15460 | 15460 | 1 |
| 430 | 20230724 | 120200 | 2265769290 | 15450 | 15450 | 15450 | 15450 | 120 |
| 431 | 20230724 | 120100 | 2263915290 | 15450 | 15450 | 15450 | 15450 | 5 |
| 432 | 20230724 | 120000 | 2263838040 | 15440 | 15440 | 15440 | 15430 | 1630 |
| 433 | 20230724 | 115900 | 2238683370 | 15440 | 15470 | 15470 | 15440 | 1010 |
| 434 | 20230724 | 115800 | 2223071660 | 15460 | 15470 | 15470 | 15460 | 258 |
| 435 | 20230724 | 115700 | 2219081210 | 15500 | 15500 | 15500 | 15500 | 1 |
| 436 | 20230724 | 115600 | 2219065710 | 15500 | 15500 | 15500 | 15500 | 0 |
| 437 | 20230724 | 115500 | 2219065710 | 15500 | 15510 | 15510 | 15500 | 664 |
| 438 | 20230724 | 115400 | 2208773610 | 15510 | 15510 | 15510 | 15500 | 789 |
| 439 | 20230724 | 115300 | 2196542500 | 15510 | 15510 | 15520 | 15510 | 170 |
| 440 | 20230724 | 115200 | 2193904580 | 15520 | 15520 | 15520 | 15520 | 20 |
| 441 | 20230724 | 115100 | 2193594180 | 15520 | 15470 | 15520 | 15470 | 17 |
| 442 | 20230724 | 115000 | 2193331140 | 15470 | 15500 | 15510 | 15470 | 859 |
| 443 | 20230724 | 114900 | 2180031600 | 15500 | 15540 | 15540 | 15500 | 714 |
| 444 | 20230724 | 114800 | 2168964480 | 15470 | 15460 | 15470 | 15460 | 71 |
| 445 | 20230724 | 114700 | 2167866620 | 15460 | 15460 | 15460 | 15460 | 29 |
| 446 | 20230724 | 114600 | 2167418280 | 15450 | 15480 | 15500 | 15450 | 936 |
| 447 | 20230724 | 114500 | 2152921240 | 15500 | 15500 | 15500 | 15500 | 264 |
| 448 | 20230724 | 114400 | 2148829240 | 15450 | 15450 | 15450 | 15440 | 598 |
| 449 | 20230724 | 114300 | 2139595060 | 15440 | 15470 | 15470 | 15440 | 1452 |
| 450 | 20230724 | 114200 | 2117168200 | 15450 | 15490 | 15490 | 15450 | 1524 |
| 451 | 20230724 | 114100 | 2093592460 | 15570 | 15570 | 15570 | 15570 | 1 |
| 452 | 20230724 | 114000 | 2093576890 | 15570 | 15480 | 15570 | 15480 | 88 |
| 453 | 20230724 | 113900 | 2092214560 | 15480 | 15480 | 15480 | 15480 | 233 |
| 454 | 20230724 | 113800 | 2088607720 | 15480 | 15590 | 15590 | 15480 | 6135 |
| 455 | 20230724 | 113700 | 1993503850 | 15610 | 15620 | 15620 | 15610 | 95 |
| 456 | 20230724 | 113600 | 1992020800 | 15620 | 15610 | 15620 | 15610 | 17 |
| 457 | 20230724 | 113500 | 1991755410 | 15610 | 15610 | 15610 | 15610 | 0 |
| 458 | 20230724 | 113400 | 1991755410 | 15610 | 15620 | 15620 | 15610 | 39 |
| 459 | 20230724 | 113300 | 1991146330 | 15620 | 15620 | 15620 | 15620 | 20 |
| 460 | 20230724 | 113200 | 1990833930 | 15620 | 15530 | 15620 | 15530 | 801 |
| 461 | 20230724 | 113100 | 1978394310 | 15530 | 15530 | 15530 | 15530 | 0 |
| 462 | 20230724 | 113000 | 1978394310 | 15530 | 15530 | 15540 | 15530 | 305 |
| 463 | 20230724 | 112900 | 1973657590 | 15530 | 15540 | 15540 | 15530 | 1035 |
| 464 | 20230724 | 112800 | 1957583840 | 15530 | 15600 | 15600 | 15530 | 460 |
| 465 | 20230724 | 112700 | 1950414840 | 15600 | 15530 | 15600 | 15520 | 4024 |
| 466 | 20230724 | 112600 | 1887813760 | 15520 | 15520 | 15520 | 15520 | 0 |
| 467 | 20230724 | 112500 | 1887813760 | 15520 | 15520 | 15520 | 15510 | 222 |
| 468 | 20230724 | 112400 | 1884369420 | 15530 | 15510 | 15530 | 15510 | 272 |
| 469 | 20230724 | 112300 | 1880146660 | 15510 | 15510 | 15530 | 15510 | 504 |
| 470 | 20230724 | 112200 | 1872327940 | 15540 | 15540 | 15540 | 15540 | 100 |
| 471 | 20230724 | 112100 | 1870773940 | 15560 | 15510 | 15560 | 15510 | 102 |
| 472 | 20230724 | 112000 | 1869189370 | 15510 | 15520 | 15520 | 15510 | 91 |
| 473 | 20230724 | 111900 | 1867777890 | 15510 | 15510 | 15510 | 15510 | 26 |
| 474 | 20230724 | 111800 | 1867374630 | 15510 | 15520 | 15520 | 15510 | 2109 |
| 475 | 20230724 | 111700 | 1834645040 | 15520 | 15570 | 15570 | 15520 | 1064 |
| 476 | 20230724 | 111600 | 1818115730 | 15540 | 15590 | 15590 | 15540 | 819 |
| 477 | 20230724 | 111500 | 1805372100 | 15580 | 15590 | 15750 | 15580 | 1584 |
| 478 | 20230724 | 111400 | 1780622920 | 15590 | 15540 | 15590 | 15540 | 78 |
| 479 | 20230724 | 111300 | 1779409400 | 15540 | 15520 | 15640 | 15520 | 460 |
| 480 | 20230724 | 111200 | 1772242700 | 15520 | 15610 | 15610 | 15520 | 448 |
| 481 | 20230724 | 111100 | 1765268330 | 15650 | 15670 | 15670 | 15650 | 197 |
| 482 | 20230724 | 111000 | 1762183540 | 15700 | 15700 | 15700 | 15700 | 32 |
| 483 | 20230724 | 110900 | 1761681140 | 15730 | 15730 | 15730 | 15730 | 1 |
| 484 | 20230724 | 110800 | 1761665410 | 15750 | 15750 | 15750 | 15750 | 0 |
| 485 | 20230724 | 110700 | 1761665410 | 15750 | 15690 | 15750 | 15690 | 2234 |
| 486 | 20230724 | 110600 | 1726563140 | 15600 | 15600 | 15680 | 15600 | 32 |
| 487 | 20230724 | 110500 | 1726062180 | 15670 | 15580 | 15670 | 15570 | 301 |
| 488 | 20230724 | 110400 | 1721368830 | 15560 | 15530 | 15700 | 15520 | 2356 |
| 489 | 20230724 | 110300 | 1684551930 | 15520 | 15540 | 15540 | 15520 | 1184 |
| 490 | 20230724 | 110200 | 1666167890 | 15530 | 15610 | 15610 | 15530 | 391 |
| 491 | 20230724 | 110100 | 1660085360 | 15610 | 15610 | 15610 | 15610 | 111 |
| 492 | 20230724 | 110000 | 1658352650 | 15610 | 15600 | 15610 | 15600 | 489 |
| 493 | 20230724 | 105900 | 1650722640 | 15530 | 15530 | 15530 | 15530 | 0 |
| 494 | 20230724 | 105800 | 1650722640 | 15530 | 15530 | 15540 | 15530 | 557 |
| 495 | 20230724 | 105700 | 1642072420 | 15530 | 15520 | 15530 | 15520 | 8 |
| 496 | 20230724 | 105600 | 1641948250 | 15520 | 15520 | 15520 | 15520 | 51 |
| 497 | 20230724 | 105500 | 1641156730 | 15520 | 15620 | 15620 | 15520 | 738 |
| 498 | 20230724 | 105400 | 1629693890 | 15620 | 15620 | 15620 | 15620 | 20 |
| 499 | 20230724 | 105300 | 1629381490 | 15630 | 15560 | 15630 | 15530 | 1309 |
| 500 | 20230724 | 105200 | 1609045270 | 15560 | 15560 | 15560 | 15560 | 175 |
| 501 | 20230724 | 105100 | 1606322270 | 15560 | 15620 | 15620 | 15550 | 204 |
| 502 | 20230724 | 105000 | 1603140840 | 15530 | 15550 | 15550 | 15530 | 96 |
| 503 | 20230724 | 104900 | 1601648910 | 15530 | 15530 | 15550 | 15530 | 250 |
| 504 | 20230724 | 104800 | 1597764420 | 15530 | 15560 | 15570 | 15530 | 1550 |
| 505 | 20230724 | 104700 | 1573675130 | 15560 | 15580 | 15580 | 15550 | 1579 |
| 506 | 20230724 | 104600 | 1549103370 | 15570 | 15580 | 15600 | 15570 | 1166 |
| 507 | 20230724 | 104500 | 1530938790 | 15600 | 15620 | 15620 | 15600 | 20 |
| 508 | 20230724 | 104400 | 1530626590 | 15630 | 15630 | 15630 | 15630 | 50 |
| 509 | 20230724 | 104300 | 1529845090 | 15640 | 15640 | 15640 | 15640 | 10 |
| 510 | 20230724 | 104200 | 1529688690 | 15640 | 15660 | 15670 | 15640 | 38 |
| 511 | 20230724 | 104100 | 1529094080 | 15680 | 15610 | 15680 | 15610 | 12 |
| 512 | 20230724 | 104000 | 1528906130 | 15610 | 15640 | 15650 | 15610 | 413 |
| 513 | 20230724 | 103900 | 1522443930 | 15640 | 15650 | 15650 | 15640 | 225 |
| 514 | 20230724 | 103800 | 1518922720 | 15640 | 15650 | 15650 | 15630 | 665 |
| 515 | 20230724 | 103700 | 1508520770 | 15700 | 15650 | 15700 | 15650 | 30 |
| 516 | 20230724 | 103600 | 1508051220 | 15650 | 15650 | 15650 | 15640 | 222 |
| 517 | 20230724 | 103500 | 1504576930 | 15700 | 15700 | 15700 | 15700 | 10 |
| 518 | 20230724 | 103400 | 1504419930 | 15710 | 15710 | 15710 | 15710 | 0 |
| 519 | 20230724 | 103300 | 1504419930 | 15710 | 15710 | 15710 | 15710 | 111 |
| 520 | 20230724 | 103200 | 1502676120 | 15670 | 15670 | 15670 | 15670 | 176 |
| 521 | 20230724 | 103100 | 1499918200 | 15670 | 15560 | 15670 | 15550 | 2205 |
| 522 | 20230724 | 103000 | 1465462140 | 15560 | 15630 | 15630 | 15560 | 521 |
| 523 | 20230724 | 102900 | 1457351470 | 15580 | 15590 | 15590 | 15580 | 286 |
| 524 | 20230724 | 102800 | 1452894090 | 15590 | 15650 | 15650 | 15590 | 485 |
| 525 | 20230724 | 102700 | 1445313060 | 15660 | 15660 | 15660 | 15660 | 13 |
| 526 | 20230724 | 102600 | 1445109480 | 15670 | 15670 | 15670 | 15670 | 134 |
| 527 | 20230724 | 102500 | 1443009700 | 15670 | 15710 | 15710 | 15670 | 1463 |
| 528 | 20230724 | 102400 | 1420042600 | 15710 | 15710 | 15710 | 15710 | 81 |
| 529 | 20230724 | 102300 | 1418770090 | 15710 | 15730 | 15730 | 15710 | 343 |
| 530 | 20230724 | 102200 | 1413377820 | 15740 | 15750 | 15750 | 15740 | 664 |
| 531 | 20230724 | 102100 | 1402925140 | 15750 | 15760 | 15760 | 15750 | 39 |
| 532 | 20230724 | 102000 | 1402310780 | 15810 | 15710 | 15810 | 15700 | 1024 |
| 533 | 20230724 | 101900 | 1386208330 | 15710 | 15740 | 15740 | 15710 | 133 |
| 534 | 20230724 | 101800 | 1384115600 | 15740 | 15710 | 15750 | 15710 | 520 |
| 535 | 20230724 | 101700 | 1375928830 | 15700 | 15700 | 15700 | 15700 | 34 |
| 536 | 20230724 | 101600 | 1375395030 | 15700 | 15700 | 15700 | 15700 | 2 |
| 537 | 20230724 | 101500 | 1375363630 | 15740 | 15740 | 15740 | 15740 | 79 |
| 538 | 20230724 | 101400 | 1374120170 | 15740 | 15740 | 15740 | 15690 | 172 |
| 539 | 20230724 | 101300 | 1371412940 | 15740 | 15740 | 15740 | 15740 | 12 |
| 540 | 20230724 | 101200 | 1371224060 | 15750 | 15630 | 15750 | 15630 | 892 |
| 541 | 20230724 | 101100 | 1357228040 | 15630 | 15680 | 15680 | 15630 | 1275 |
| 542 | 20230724 | 101000 | 1337286980 | 15680 | 15630 | 15680 | 15590 | 835 |
| 543 | 20230724 | 100900 | 1324228470 | 15580 | 15580 | 15580 | 15580 | 843 |
| 544 | 20230724 | 100800 | 1311094530 | 15580 | 15580 | 15690 | 15570 | 782 |
| 545 | 20230724 | 100700 | 1298854010 | 15580 | 15600 | 15620 | 15580 | 1293 |
| 546 | 20230724 | 100600 | 1278676790 | 15600 | 15610 | 15610 | 15600 | 208 |
| 547 | 20230724 | 100500 | 1275430320 | 15600 | 15600 | 15600 | 15600 | 100 |
| 548 | 20230724 | 100400 | 1273870320 | 15600 | 15600 | 15600 | 15600 | 310 |
| 549 | 20230724 | 100300 | 1269034320 | 15600 | 15600 | 15600 | 15600 | 180 |
| 550 | 20230724 | 100200 | 1266226320 | 15600 | 15600 | 15600 | 15600 | 694 |
| 551 | 20230724 | 100100 | 1255399920 | 15600 | 15600 | 15690 | 15590 | 781 |
| 552 | 20230724 | 100000 | 1243218130 | 15600 | 15680 | 15690 | 15590 | 843 |
| 553 | 20230724 | 095900 | 1230067080 | 15680 | 15680 | 15680 | 15600 | 1134 |
| 554 | 20230724 | 095800 | 1212287800 | 15610 | 15610 | 15610 | 15610 | 412 |
| 555 | 20230724 | 095700 | 1205856480 | 15610 | 15610 | 15620 | 15610 | 6 |
| 556 | 20230724 | 095600 | 1205762810 | 15610 | 15610 | 15610 | 15610 | 100 |
| 557 | 20230724 | 095500 | 1204201810 | 15610 | 15620 | 15620 | 15610 | 312 |
| 558 | 20230724 | 095400 | 1199330390 | 15620 | 15630 | 15700 | 15610 | 226 |
| 559 | 20230724 | 095300 | 1195799730 | 15630 | 15630 | 15630 | 15620 | 445 |
| 560 | 20230724 | 095200 | 1188847830 | 15620 | 15630 | 15630 | 15620 | 75 |
| 561 | 20230724 | 095100 | 1187676030 | 15630 | 15630 | 15680 | 15630 | 276 |
| 562 | 20230724 | 095000 | 1183360100 | 15620 | 15620 | 15620 | 15620 | 1 |
| 563 | 20230724 | 094900 | 1183344480 | 15620 | 15620 | 15620 | 15620 | 175 |
| 564 | 20230724 | 094800 | 1180610980 | 15620 | 15620 | 15620 | 15620 | 85 |
| 565 | 20230724 | 094700 | 1179283280 | 15630 | 15630 | 15630 | 15630 | 146 |
| 566 | 20230724 | 094600 | 1177001300 | 15630 | 15630 | 15630 | 15630 | 193 |
| 567 | 20230724 | 094500 | 1173984710 | 15630 | 15630 | 15630 | 15630 | 100 |
| 568 | 20230724 | 094400 | 1172421710 | 15610 | 15600 | 15610 | 15600 | 183 |
| 569 | 20230724 | 094300 | 1169565900 | 15600 | 15670 | 15670 | 15600 | 1640 |
| 570 | 20230724 | 094200 | 1143961180 | 15640 | 15650 | 15650 | 15630 | 1273 |
| 571 | 20230724 | 094100 | 1124048950 | 15650 | 15700 | 15700 | 15640 | 1279 |
| 572 | 20230724 | 094000 | 1103976920 | 15700 | 15710 | 15710 | 15700 | 430 |
| 573 | 20230724 | 093900 | 1097223530 | 15710 | 15700 | 15740 | 15700 | 288 |
| 574 | 20230724 | 093800 | 1092701410 | 15700 | 15890 | 15890 | 15700 | 224 |
| 575 | 20230724 | 093700 | 1089171650 | 15980 | 15770 | 15980 | 15760 | 313 |
| 576 | 20230724 | 093600 | 1084209460 | 16000 | 15820 | 16000 | 15820 | 2003 |
| 577 | 20230724 | 093500 | 1052256700 | 15820 | 15710 | 15820 | 15710 | 1292 |
| 578 | 20230724 | 093400 | 1031829290 | 15700 | 15690 | 15700 | 15690 | 705 |
| 579 | 20230724 | 093300 | 1020762790 | 15640 | 15640 | 15640 | 15640 | 5 |
| 580 | 20230724 | 093200 | 1020684590 | 15630 | 15620 | 15630 | 15620 | 187 |
| 581 | 20230724 | 093100 | 1017762890 | 15620 | 15600 | 15700 | 15600 | 1460 |
| 582 | 20230724 | 093000 | 994863880 | 15600 | 15590 | 15600 | 15540 | 888 |
| 583 | 20230724 | 092900 | 981027170 | 15590 | 15600 | 15600 | 15550 | 1020 |
| 584 | 20230724 | 092800 | 965126940 | 15590 | 15540 | 15630 | 15540 | 1181 |
| 585 | 20230724 | 092700 | 946703660 | 15530 | 15540 | 15540 | 15530 | 1024 |
| 586 | 20230724 | 092600 | 930792220 | 15540 | 15550 | 15550 | 15540 | 272 |
| 587 | 20230724 | 092500 | 926564900 | 15550 | 15600 | 15600 | 15550 | 143 |
| 588 | 20230724 | 092400 | 924335950 | 15600 | 15490 | 15600 | 15390 | 669 |
| 589 | 20230724 | 092300 | 913932710 | 15530 | 15490 | 15550 | 15350 | 3321 |
| 590 | 20230724 | 092200 | 862524030 | 15490 | 15480 | 15490 | 15480 | 73 |
| 591 | 20230724 | 092100 | 861393890 | 15480 | 15310 | 15480 | 15310 | 3440 |
| 592 | 20230724 | 092000 | 808402160 | 15310 | 15390 | 15390 | 15310 | 2152 |
| 593 | 20230724 | 091900 | 775421960 | 15350 | 15350 | 15400 | 15310 | 4066 |
| 594 | 20230724 | 091800 | 713014700 | 15350 | 15350 | 15400 | 15310 | 2531 |
| 595 | 20230724 | 091700 | 674224990 | 15350 | 15520 | 15520 | 15350 | 4594 |
| 596 | 20230724 | 091600 | 603123920 | 15510 | 15510 | 15520 | 15510 | 483 |
| 597 | 20230724 | 091500 | 595632540 | 15510 | 15550 | 15550 | 15510 | 3067 |
| 598 | 20230724 | 091400 | 547989220 | 15550 | 15600 | 15600 | 15550 | 639 |
| 599 | 20230724 | 091300 | 538043410 | 15600 | 15630 | 15630 | 15600 | 739 |
| 600 | 20230724 | 091200 | 526511020 | 15630 | 15580 | 15630 | 15530 | 1374 |
| 601 | 20230724 | 091100 | 505097520 | 15580 | 15580 | 15590 | 15530 | 2429 |
| 602 | 20230724 | 091000 | 467289820 | 15670 | 15570 | 15670 | 15550 | 2467 |
| 603 | 20230724 | 090900 | 428883990 | 15570 | 15580 | 15700 | 15560 | 2088 |
| 604 | 20230724 | 090800 | 396373950 | 15560 | 15810 | 15810 | 15560 | 9602 |
| 605 | 20230724 | 090700 | 245345910 | 15820 | 15820 | 15820 | 15810 | 835 |
| 606 | 20230724 | 090600 | 232141960 | 15820 | 15830 | 15830 | 15800 | 1585 |
| 607 | 20230724 | 090500 | 207070420 | 15830 | 15890 | 15890 | 15830 | 1406 |
| 608 | 20230724 | 090400 | 184797420 | 15830 | 15890 | 15890 | 15820 | 1421 |
| 609 | 20230724 | 090300 | 162280900 | 15890 | 16010 | 16060 | 15890 | 4268 |
| 610 | 20230724 | 090200 | 94102060 | 16010 | 16090 | 16090 | 16010 | 3102 |
| 611 | 20230724 | 090100 | 44267360 | 16090 | 16080 | 16100 | 16080 | 667 |
| 612 | 20230724 | 090000 | 33530450 | 16080 | 16070 | 16150 | 16070 | 2084 |