30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 191200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 6394 |
| 3 | 20230724 | 191100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20230724 | 191000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20230724 | 190900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20230724 | 190800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20230724 | 190700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20230724 | 190600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20230724 | 190500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20230724 | 190400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20230724 | 190300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20230724 | 190200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20230724 | 190100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20230724 | 190000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20230724 | 185900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20230724 | 185800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20230724 | 185700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20230724 | 185600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20230724 | 185500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20230724 | 185400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20230724 | 185300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20230724 | 185200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20230724 | 185100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20230724 | 185000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20230724 | 184900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20230724 | 184800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20230724 | 184700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20230724 | 184600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20230724 | 184500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20230724 | 184400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20230724 | 184300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20230724 | 184200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 6394 |
| 33 | 20230724 | 184100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20230724 | 184000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20230724 | 183900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20230724 | 183800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20230724 | 183700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20230724 | 183600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20230724 | 183500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20230724 | 183400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20230724 | 183300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20230724 | 183200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20230724 | 183100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20230724 | 183000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20230724 | 182900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20230724 | 182800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20230724 | 182700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20230724 | 182600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20230724 | 182500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20230724 | 182400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20230724 | 182300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20230724 | 182200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20230724 | 182100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20230724 | 182000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20230724 | 181900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20230724 | 181800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20230724 | 181700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20230724 | 181600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20230724 | 181500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20230724 | 181400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20230724 | 181300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20230724 | 181200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 6394 |
| 63 | 20230724 | 181100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20230724 | 181000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20230724 | 180900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20230724 | 180800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20230724 | 180700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20230724 | 180600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20230724 | 180500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20230724 | 180400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20230724 | 180300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20230724 | 180200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20230724 | 180100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20230724 | 180000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20230724 | 175900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20230724 | 175800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20230724 | 175700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20230724 | 175600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20230724 | 175500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20230724 | 175400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20230724 | 175300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20230724 | 175200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20230724 | 175100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20230724 | 175000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20230724 | 174900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20230724 | 174800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20230724 | 174700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20230724 | 174600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20230724 | 174500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20230724 | 174400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20230724 | 174300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20230724 | 174200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 6394 |
| 93 | 20230724 | 174100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20230724 | 174000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20230724 | 173900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20230724 | 173800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20230724 | 173700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20230724 | 173600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20230724 | 173500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20230724 | 173400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20230724 | 173300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20230724 | 173200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20230724 | 173100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20230724 | 173000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20230724 | 172900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20230724 | 172800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20230724 | 172700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20230724 | 172600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20230724 | 172500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20230724 | 172400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20230724 | 172300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20230724 | 172200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20230724 | 172100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20230724 | 172000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20230724 | 171900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20230724 | 171800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20230724 | 171700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20230724 | 171600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20230724 | 171500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20230724 | 171400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20230724 | 171300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20230724 | 171200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 6394 |
| 123 | 20230724 | 171100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20230724 | 171000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20230724 | 170900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20230724 | 170800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20230724 | 170700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20230724 | 170600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20230724 | 170500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20230724 | 170400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20230724 | 170300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20230724 | 170200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20230724 | 170100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20230724 | 170000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20230724 | 165900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20230724 | 165800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20230724 | 165700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20230724 | 165600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20230724 | 165500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20230724 | 165400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20230724 | 165300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20230724 | 165200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20230724 | 165100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20230724 | 165000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20230724 | 164900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20230724 | 164800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20230724 | 164700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20230724 | 164600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20230724 | 164500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20230724 | 164400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20230724 | 164300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20230724 | 164200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 6394 |
| 153 | 20230724 | 164100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20230724 | 164000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20230724 | 163900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20230724 | 163800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20230724 | 163700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20230724 | 163600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20230724 | 163500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20230724 | 163400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20230724 | 163300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20230724 | 163200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20230724 | 163100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20230724 | 163000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20230724 | 162900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20230724 | 162800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20230724 | 162700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20230724 | 162600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20230724 | 162500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20230724 | 162400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20230724 | 162300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20230724 | 162200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20230724 | 162100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20230724 | 162000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20230724 | 161900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20230724 | 161800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20230724 | 161700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20230724 | 161600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20230724 | 161500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20230724 | 161400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20230724 | 161300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20230724 | 161200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 6394 |
| 183 | 20230724 | 161100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20230724 | 161000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20230724 | 160900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20230724 | 160800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20230724 | 160700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20230724 | 160600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20230724 | 160500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20230724 | 160400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20230724 | 160300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20230724 | 160200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20230724 | 160100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20230724 | 160000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20230724 | 155900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20230724 | 155800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20230724 | 155700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20230724 | 155600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20230724 | 155500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20230724 | 155400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20230724 | 155300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20230724 | 155200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20230724 | 155100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20230724 | 155000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20230724 | 154900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20230724 | 154800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20230724 | 154700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20230724 | 154600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20230724 | 154500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20230724 | 154400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20230724 | 154300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20230724 | 154200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 6394 |
| 213 | 20230724 | 154100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20230724 | 154000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20230724 | 153900 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 216 | 20230724 | 153800 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 217 | 20230724 | 153700 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 218 | 20230724 | 153600 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 219 | 20230724 | 153500 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 220 | 20230724 | 153400 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 221 | 20230724 | 153300 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 222 | 20230724 | 153200 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 223 | 20230724 | 153100 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 224 | 20230724 | 153000 | 2314082080 | 3785 | 3785 | 3785 | 3785 | 6394 |
| 225 | 20230724 | 152900 | 2289880790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20230724 | 152800 | 2289880790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20230724 | 152700 | 2289880790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20230724 | 152600 | 2289880790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20230724 | 152500 | 2289880790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 230 | 20230724 | 152400 | 2289880790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 231 | 20230724 | 152300 | 2289880790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20230724 | 152200 | 2289880790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20230724 | 152100 | 2289880790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20230724 | 152000 | 2289880790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20230724 | 151900 | 2289880790 | 3795 | 3790 | 3795 | 3790 | 1797 |
| 236 | 20230724 | 151800 | 2283064900 | 3795 | 3795 | 3795 | 3785 | 945 |
| 237 | 20230724 | 151700 | 2279485625 | 3795 | 3795 | 3795 | 3785 | 3046 |
| 238 | 20230724 | 151600 | 2267926205 | 3795 | 3800 | 3800 | 3790 | 5575 |
| 239 | 20230724 | 151500 | 2246777480 | 3800 | 3800 | 3800 | 3795 | 333 |
| 240 | 20230724 | 151400 | 2245512095 | 3800 | 3800 | 3800 | 3800 | 396 |
| 241 | 20230724 | 151300 | 2244007295 | 3800 | 3800 | 3800 | 3795 | 608 |
| 242 | 20230724 | 151200 | 2241697940 | 3800 | 3795 | 3800 | 3795 | 614 |
| 243 | 20230724 | 151100 | 2239366710 | 3795 | 3795 | 3795 | 3795 | 1108 |
| 244 | 20230724 | 151000 | 2235161850 | 3790 | 3790 | 3790 | 3785 | 1549 |
| 245 | 20230724 | 150900 | 2229293640 | 3785 | 3790 | 3790 | 3785 | 24 |
| 246 | 20230724 | 150800 | 2229202780 | 3785 | 3790 | 3790 | 3785 | 302 |
| 247 | 20230724 | 150700 | 2228059700 | 3790 | 3790 | 3790 | 3785 | 1624 |
| 248 | 20230724 | 150600 | 2221910990 | 3790 | 3790 | 3790 | 3790 | 456 |
| 249 | 20230724 | 150500 | 2220182750 | 3790 | 3790 | 3790 | 3785 | 1011 |
| 250 | 20230724 | 150400 | 2216354960 | 3790 | 3790 | 3790 | 3790 | 504 |
| 251 | 20230724 | 150300 | 2214444800 | 3790 | 3790 | 3790 | 3790 | 1741 |
| 252 | 20230724 | 150200 | 2207846410 | 3790 | 3790 | 3790 | 3790 | 306 |
| 253 | 20230724 | 150100 | 2206686670 | 3785 | 3785 | 3785 | 3780 | 2990 |
| 254 | 20230724 | 150000 | 2195373090 | 3785 | 3780 | 3785 | 3780 | 4526 |
| 255 | 20230724 | 145900 | 2178264790 | 3775 | 3775 | 3775 | 3775 | 524 |
| 256 | 20230724 | 145800 | 2176286690 | 3775 | 3775 | 3775 | 3775 | 0 |
| 257 | 20230724 | 145700 | 2176286690 | 3775 | 3780 | 3780 | 3775 | 821 |
| 258 | 20230724 | 145600 | 2173184315 | 3780 | 3775 | 3780 | 3775 | 820 |
| 259 | 20230724 | 145500 | 2170088810 | 3775 | 3775 | 3775 | 3775 | 2503 |
| 260 | 20230724 | 145400 | 2160639985 | 3775 | 3780 | 3780 | 3775 | 104 |
| 261 | 20230724 | 145300 | 2160246885 | 3780 | 3780 | 3780 | 3780 | 2 |
| 262 | 20230724 | 145200 | 2160239325 | 3775 | 3780 | 3780 | 3775 | 280 |
| 263 | 20230724 | 145100 | 2159182275 | 3780 | 3780 | 3780 | 3780 | 260 |
| 264 | 20230724 | 145000 | 2158199475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 265 | 20230724 | 144900 | 2158199475 | 3775 | 3775 | 3780 | 3775 | 2337 |
| 266 | 20230724 | 144800 | 2149375800 | 3775 | 3780 | 3780 | 3775 | 264 |
| 267 | 20230724 | 144700 | 2148379180 | 3775 | 3775 | 3775 | 3775 | 1981 |
| 268 | 20230724 | 144600 | 2140900905 | 3775 | 3775 | 3780 | 3775 | 244 |
| 269 | 20230724 | 144500 | 2139979800 | 3780 | 3780 | 3780 | 3780 | 774 |
| 270 | 20230724 | 144400 | 2137054080 | 3780 | 3780 | 3780 | 3780 | 0 |
| 271 | 20230724 | 144300 | 2137054080 | 3780 | 3780 | 3780 | 3780 | 1857 |
| 272 | 20230724 | 144200 | 2130034620 | 3780 | 3780 | 3780 | 3780 | 20 |
| 273 | 20230724 | 144100 | 2129959020 | 3780 | 3780 | 3780 | 3780 | 370 |
| 274 | 20230724 | 144000 | 2128560420 | 3785 | 3785 | 3785 | 3785 | 1126 |
| 275 | 20230724 | 143900 | 2124298510 | 3790 | 3790 | 3790 | 3790 | 19 |
| 276 | 20230724 | 143800 | 2124226500 | 3790 | 3790 | 3790 | 3790 | 0 |
| 277 | 20230724 | 143700 | 2124226500 | 3790 | 3785 | 3790 | 3785 | 166 |
| 278 | 20230724 | 143600 | 2123598185 | 3790 | 3790 | 3790 | 3790 | 107 |
| 279 | 20230724 | 143500 | 2123192655 | 3790 | 3795 | 3795 | 3790 | 476 |
| 280 | 20230724 | 143400 | 2121388610 | 3790 | 3790 | 3790 | 3790 | 295 |
| 281 | 20230724 | 143300 | 2120270560 | 3795 | 3795 | 3795 | 3795 | 0 |
| 282 | 20230724 | 143200 | 2120270560 | 3795 | 3800 | 3800 | 3795 | 633 |
| 283 | 20230724 | 143100 | 2117868315 | 3795 | 3800 | 3800 | 3795 | 732 |
| 284 | 20230724 | 143000 | 2115090370 | 3800 | 3795 | 3800 | 3795 | 202 |
| 285 | 20230724 | 142900 | 2114323770 | 3795 | 3795 | 3800 | 3795 | 268 |
| 286 | 20230724 | 142800 | 2113305430 | 3800 | 3790 | 3800 | 3790 | 814 |
| 287 | 20230724 | 142700 | 2110216175 | 3795 | 3795 | 3795 | 3790 | 117 |
| 288 | 20230724 | 142600 | 2109772170 | 3790 | 3790 | 3790 | 3790 | 221 |
| 289 | 20230724 | 142500 | 2108934580 | 3790 | 3780 | 3790 | 3780 | 104 |
| 290 | 20230724 | 142400 | 2108540930 | 3795 | 3790 | 3795 | 3780 | 2030 |
| 291 | 20230724 | 142300 | 2100854035 | 3795 | 3790 | 3795 | 3790 | 708 |
| 292 | 20230724 | 142200 | 2098170660 | 3790 | 3795 | 3795 | 3790 | 1002 |
| 293 | 20230724 | 142100 | 2094368080 | 3790 | 3790 | 3790 | 3790 | 140 |
| 294 | 20230724 | 142000 | 2093837480 | 3795 | 3790 | 3795 | 3790 | 577 |
| 295 | 20230724 | 141900 | 2091649145 | 3795 | 3790 | 3795 | 3790 | 159 |
| 296 | 20230724 | 141800 | 2091046290 | 3795 | 3785 | 3795 | 3785 | 55 |
| 297 | 20230724 | 141700 | 2090837585 | 3790 | 3785 | 3790 | 3785 | 896 |
| 298 | 20230724 | 141600 | 2087441770 | 3780 | 3790 | 3790 | 3780 | 505 |
| 299 | 20230724 | 141500 | 2085532820 | 3780 | 3790 | 3790 | 3780 | 203 |
| 300 | 20230724 | 141400 | 2084763460 | 3775 | 3780 | 3790 | 3775 | 2460 |
| 301 | 20230724 | 141300 | 2075475645 | 3790 | 3780 | 3790 | 3780 | 1247 |
| 302 | 20230724 | 141200 | 2070761535 | 3780 | 3780 | 3790 | 3780 | 717 |
| 303 | 20230724 | 141100 | 2068051245 | 3790 | 3775 | 3790 | 3770 | 2375 |
| 304 | 20230724 | 141000 | 2059090805 | 3785 | 3785 | 3785 | 3785 | 121 |
| 305 | 20230724 | 140900 | 2058632820 | 3785 | 3785 | 3785 | 3785 | 1 |
| 306 | 20230724 | 140800 | 2058629035 | 3770 | 3785 | 3785 | 3770 | 7 |
| 307 | 20230724 | 140700 | 2058602570 | 3775 | 3780 | 3780 | 3770 | 3742 |
| 308 | 20230724 | 140600 | 2044481130 | 3785 | 3775 | 3785 | 3775 | 751 |
| 309 | 20230724 | 140500 | 2041641850 | 3775 | 3775 | 3775 | 3775 | 330 |
| 310 | 20230724 | 140400 | 2040396100 | 3770 | 3775 | 3775 | 3770 | 320 |
| 311 | 20230724 | 140300 | 2039188150 | 3780 | 3780 | 3780 | 3780 | 144 |
| 312 | 20230724 | 140200 | 2038643830 | 3780 | 3780 | 3780 | 3780 | 466 |
| 313 | 20230724 | 140100 | 2036882350 | 3780 | 3790 | 3790 | 3780 | 261 |
| 314 | 20230724 | 140000 | 2035894170 | 3790 | 3790 | 3790 | 3790 | 100 |
| 315 | 20230724 | 135900 | 2035515170 | 3780 | 3785 | 3785 | 3780 | 68 |
| 316 | 20230724 | 135800 | 2035257800 | 3780 | 3785 | 3785 | 3780 | 1512 |
| 317 | 20230724 | 135700 | 2029542410 | 3785 | 3775 | 3785 | 3775 | 201 |
| 318 | 20230724 | 135600 | 2028781635 | 3775 | 3775 | 3775 | 3775 | 0 |
| 319 | 20230724 | 135500 | 2028781635 | 3775 | 3775 | 3775 | 3770 | 1020 |
| 320 | 20230724 | 135400 | 2024934425 | 3775 | 3790 | 3790 | 3775 | 4 |
| 321 | 20230724 | 135300 | 2024919295 | 3775 | 3775 | 3775 | 3775 | 160 |
| 322 | 20230724 | 135200 | 2024315295 | 3770 | 3770 | 3770 | 3770 | 7748 |
| 323 | 20230724 | 135100 | 1995105335 | 3770 | 3770 | 3790 | 3770 | 2393 |
| 324 | 20230724 | 135000 | 1986078245 | 3765 | 3775 | 3775 | 3765 | 8193 |
| 325 | 20230724 | 134900 | 1955186535 | 3780 | 3780 | 3780 | 3780 | 44 |
| 326 | 20230724 | 134800 | 1955020215 | 3775 | 3790 | 3790 | 3775 | 1067 |
| 327 | 20230724 | 134700 | 1950991565 | 3785 | 3785 | 3785 | 3780 | 442 |
| 328 | 20230724 | 134600 | 1949318695 | 3780 | 3780 | 3780 | 3780 | 220 |
| 329 | 20230724 | 134500 | 1948487095 | 3785 | 3775 | 3785 | 3775 | 1560 |
| 330 | 20230724 | 134400 | 1942589505 | 3775 | 3775 | 3775 | 3775 | 915 |
| 331 | 20230724 | 134300 | 1939135380 | 3770 | 3780 | 3785 | 3770 | 899 |
| 332 | 20230724 | 134200 | 1935740720 | 3780 | 3775 | 3780 | 3775 | 1362 |
| 333 | 20230724 | 134100 | 1930594160 | 3780 | 3780 | 3780 | 3775 | 6161 |
| 334 | 20230724 | 134000 | 1907335635 | 3780 | 3780 | 3780 | 3780 | 1024 |
| 335 | 20230724 | 133900 | 1903464915 | 3780 | 3785 | 3785 | 3780 | 384 |
| 336 | 20230724 | 133800 | 1902012025 | 3780 | 3780 | 3780 | 3780 | 1 |
| 337 | 20230724 | 133700 | 1902008245 | 3780 | 3785 | 3785 | 3780 | 1067 |
| 338 | 20230724 | 133600 | 1897974885 | 3785 | 3780 | 3785 | 3780 | 22 |
| 339 | 20230724 | 133500 | 1897891625 | 3780 | 3785 | 3785 | 3780 | 494 |
| 340 | 20230724 | 133400 | 1896023705 | 3785 | 3780 | 3785 | 3780 | 194 |
| 341 | 20230724 | 133300 | 1895289835 | 3780 | 3780 | 3780 | 3775 | 2012 |
| 342 | 20230724 | 133200 | 1887686845 | 3780 | 3785 | 3785 | 3780 | 637 |
| 343 | 20230724 | 133100 | 1885278360 | 3780 | 3780 | 3780 | 3780 | 3 |
| 344 | 20230724 | 133000 | 1885267020 | 3785 | 3780 | 3785 | 3780 | 144 |
| 345 | 20230724 | 132900 | 1884722655 | 3780 | 3780 | 3780 | 3780 | 11 |
| 346 | 20230724 | 132800 | 1884681075 | 3780 | 3775 | 3780 | 3775 | 246 |
| 347 | 20230724 | 132700 | 1883751555 | 3775 | 3775 | 3775 | 3775 | 549 |
| 348 | 20230724 | 132600 | 1881679080 | 3770 | 3775 | 3775 | 3770 | 899 |
| 349 | 20230724 | 132500 | 1878285365 | 3780 | 3790 | 3790 | 3780 | 262 |
| 350 | 20230724 | 132400 | 1877294895 | 3790 | 3790 | 3790 | 3790 | 831 |
| 351 | 20230724 | 132300 | 1874145405 | 3780 | 3790 | 3790 | 3780 | 4221 |
| 352 | 20230724 | 132200 | 1858153990 | 3790 | 3790 | 3795 | 3790 | 702 |
| 353 | 20230724 | 132100 | 1855493360 | 3800 | 3800 | 3800 | 3800 | 2550 |
| 354 | 20230724 | 132000 | 1845803360 | 3790 | 3800 | 3800 | 3790 | 208 |
| 355 | 20230724 | 131900 | 1845014980 | 3790 | 3800 | 3800 | 3790 | 2 |
| 356 | 20230724 | 131800 | 1845007390 | 3785 | 3785 | 3785 | 3785 | 0 |
| 357 | 20230724 | 131700 | 1845007390 | 3785 | 3785 | 3785 | 3785 | 13 |
| 358 | 20230724 | 131600 | 1844958185 | 3800 | 3800 | 3800 | 3800 | 60 |
| 359 | 20230724 | 131500 | 1844730185 | 3800 | 3790 | 3800 | 3790 | 30 |
| 360 | 20230724 | 131400 | 1844616415 | 3795 | 3795 | 3795 | 3795 | 157 |
| 361 | 20230724 | 131300 | 1844020600 | 3800 | 3790 | 3800 | 3785 | 802 |
| 362 | 20230724 | 131200 | 1840977210 | 3790 | 3795 | 3800 | 3790 | 743 |
| 363 | 20230724 | 131100 | 1838157485 | 3795 | 3795 | 3795 | 3795 | 125 |
| 364 | 20230724 | 131000 | 1837683110 | 3790 | 3795 | 3795 | 3790 | 3 |
| 365 | 20230724 | 130900 | 1837671730 | 3790 | 3790 | 3790 | 3790 | 545 |
| 366 | 20230724 | 130800 | 1835606180 | 3785 | 3785 | 3790 | 3785 | 16 |
| 367 | 20230724 | 130700 | 1835545615 | 3785 | 3785 | 3790 | 3785 | 863 |
| 368 | 20230724 | 130600 | 1832275075 | 3785 | 3780 | 3785 | 3780 | 517 |
| 369 | 20230724 | 130500 | 1830318955 | 3785 | 3785 | 3785 | 3785 | 1028 |
| 370 | 20230724 | 130400 | 1826427975 | 3785 | 3785 | 3785 | 3785 | 172 |
| 371 | 20230724 | 130300 | 1825776955 | 3780 | 3785 | 3785 | 3780 | 1994 |
| 372 | 20230724 | 130200 | 1818233450 | 3785 | 3785 | 3785 | 3785 | 195 |
| 373 | 20230724 | 130100 | 1817495375 | 3785 | 3790 | 3790 | 3785 | 64 |
| 374 | 20230724 | 130000 | 1817253055 | 3790 | 3790 | 3795 | 3790 | 205 |
| 375 | 20230724 | 125900 | 1816476055 | 3785 | 3780 | 3785 | 3780 | 1066 |
| 376 | 20230724 | 125800 | 1812446300 | 3780 | 3780 | 3780 | 3760 | 1885 |
| 377 | 20230724 | 125700 | 1805335685 | 3780 | 3780 | 3785 | 3780 | 1467 |
| 378 | 20230724 | 125600 | 1799790370 | 3780 | 3780 | 3780 | 3780 | 41 |
| 379 | 20230724 | 125500 | 1799635390 | 3780 | 3760 | 3780 | 3760 | 77 |
| 380 | 20230724 | 125400 | 1799344350 | 3760 | 3785 | 3785 | 3760 | 4376 |
| 381 | 20230724 | 125300 | 1782871320 | 3785 | 3795 | 3795 | 3775 | 13129 |
| 382 | 20230724 | 125200 | 1733290885 | 3795 | 3790 | 3795 | 3790 | 222 |
| 383 | 20230724 | 125100 | 1732448475 | 3790 | 3790 | 3790 | 3780 | 25181 |
| 384 | 20230724 | 125000 | 1637226165 | 3790 | 3795 | 3795 | 3790 | 388 |
| 385 | 20230724 | 124900 | 1635755595 | 3795 | 3795 | 3795 | 3795 | 89 |
| 386 | 20230724 | 124800 | 1635417840 | 3790 | 3790 | 3790 | 3790 | 1 |
| 387 | 20230724 | 124700 | 1635414050 | 3795 | 3790 | 3795 | 3790 | 724 |
| 388 | 20230724 | 124600 | 1632670075 | 3790 | 3790 | 3790 | 3785 | 1929 |
| 389 | 20230724 | 124500 | 1625366665 | 3790 | 3795 | 3795 | 3785 | 14067 |
| 390 | 20230724 | 124400 | 1572089745 | 3795 | 3795 | 3795 | 3795 | 549 |
| 391 | 20230724 | 124300 | 1570006290 | 3795 | 3800 | 3800 | 3795 | 3092 |
| 392 | 20230724 | 124200 | 1558271150 | 3800 | 3800 | 3800 | 3800 | 800 |
| 393 | 20230724 | 124100 | 1555231150 | 3800 | 3805 | 3805 | 3800 | 696 |
| 394 | 20230724 | 124000 | 1552585830 | 3805 | 3805 | 3805 | 3805 | 55 |
| 395 | 20230724 | 123900 | 1552376555 | 3800 | 3800 | 3800 | 3800 | 0 |
| 396 | 20230724 | 123800 | 1552376555 | 3800 | 3800 | 3800 | 3800 | 62 |
| 397 | 20230724 | 123700 | 1552140955 | 3800 | 3800 | 3800 | 3800 | 277 |
| 398 | 20230724 | 123600 | 1551088355 | 3800 | 3800 | 3800 | 3800 | 71 |
| 399 | 20230724 | 123500 | 1550818555 | 3800 | 3800 | 3800 | 3800 | 577 |
| 400 | 20230724 | 123400 | 1548625955 | 3800 | 3800 | 3800 | 3800 | 0 |
| 401 | 20230724 | 123300 | 1548625955 | 3800 | 3800 | 3800 | 3800 | 55 |
| 402 | 20230724 | 123200 | 1548416955 | 3800 | 3800 | 3800 | 3800 | 2 |
| 403 | 20230724 | 123100 | 1548409355 | 3800 | 3790 | 3800 | 3790 | 3145 |
| 404 | 20230724 | 123000 | 1536489715 | 3790 | 3805 | 3805 | 3790 | 12014 |
| 405 | 20230724 | 122900 | 1490911355 | 3805 | 3805 | 3805 | 3805 | 10 |
| 406 | 20230724 | 122800 | 1490873305 | 3805 | 3805 | 3805 | 3805 | 267 |
| 407 | 20230724 | 122700 | 1489857370 | 3810 | 3810 | 3810 | 3810 | 106 |
| 408 | 20230724 | 122600 | 1489453510 | 3800 | 3800 | 3800 | 3800 | 110 |
| 409 | 20230724 | 122500 | 1489035510 | 3810 | 3810 | 3810 | 3810 | 2 |
| 410 | 20230724 | 122400 | 1489027890 | 3805 | 3805 | 3805 | 3800 | 69 |
| 411 | 20230724 | 122300 | 1488765625 | 3810 | 3805 | 3810 | 3805 | 57 |
| 412 | 20230724 | 122200 | 1488548465 | 3810 | 3810 | 3810 | 3810 | 785 |
| 413 | 20230724 | 122100 | 1485557615 | 3810 | 3810 | 3810 | 3810 | 1221 |
| 414 | 20230724 | 122000 | 1480905605 | 3815 | 3815 | 3815 | 3815 | 449 |
| 415 | 20230724 | 121900 | 1479192670 | 3815 | 3815 | 3815 | 3815 | 101 |
| 416 | 20230724 | 121800 | 1478807355 | 3815 | 3815 | 3815 | 3815 | 0 |
| 417 | 20230724 | 121700 | 1478807355 | 3815 | 3815 | 3815 | 3815 | 0 |
| 418 | 20230724 | 121600 | 1478807355 | 3815 | 3815 | 3815 | 3815 | 0 |
| 419 | 20230724 | 121500 | 1478807355 | 3815 | 3815 | 3815 | 3815 | 514 |
| 420 | 20230724 | 121400 | 1476846445 | 3810 | 3810 | 3810 | 3810 | 3031 |
| 421 | 20230724 | 121300 | 1465298335 | 3805 | 3805 | 3805 | 3805 | 105 |
| 422 | 20230724 | 121200 | 1464898810 | 3805 | 3800 | 3805 | 3800 | 7733 |
| 423 | 20230724 | 121100 | 1435504985 | 3800 | 3800 | 3800 | 3800 | 1 |
| 424 | 20230724 | 121000 | 1435501185 | 3795 | 3795 | 3795 | 3795 | 764 |
| 425 | 20230724 | 120900 | 1432601805 | 3795 | 3795 | 3795 | 3795 | 3136 |
| 426 | 20230724 | 120800 | 1420700685 | 3795 | 3795 | 3795 | 3795 | 5 |
| 427 | 20230724 | 120700 | 1420681710 | 3795 | 3800 | 3800 | 3795 | 5357 |
| 428 | 20230724 | 120600 | 1400331505 | 3800 | 3805 | 3805 | 3800 | 2537 |
| 429 | 20230724 | 120500 | 1390689890 | 3805 | 3800 | 3805 | 3800 | 180 |
| 430 | 20230724 | 120400 | 1390005390 | 3805 | 3805 | 3805 | 3805 | 0 |
| 431 | 20230724 | 120300 | 1390005390 | 3805 | 3805 | 3805 | 3805 | 84 |
| 432 | 20230724 | 120200 | 1389685770 | 3800 | 3800 | 3800 | 3800 | 10 |
| 433 | 20230724 | 120100 | 1389647770 | 3800 | 3800 | 3800 | 3800 | 0 |
| 434 | 20230724 | 120000 | 1389647770 | 3800 | 3800 | 3800 | 3800 | 454 |
| 435 | 20230724 | 115900 | 1387922570 | 3800 | 3800 | 3800 | 3800 | 72 |
| 436 | 20230724 | 115800 | 1387648970 | 3800 | 3800 | 3800 | 3800 | 300 |
| 437 | 20230724 | 115700 | 1386508970 | 3800 | 3800 | 3805 | 3800 | 832 |
| 438 | 20230724 | 115600 | 1383346055 | 3800 | 3800 | 3800 | 3800 | 139 |
| 439 | 20230724 | 115500 | 1382817855 | 3800 | 3795 | 3800 | 3795 | 1702 |
| 440 | 20230724 | 115400 | 1376350265 | 3800 | 3800 | 3800 | 3800 | 1529 |
| 441 | 20230724 | 115300 | 1370540065 | 3800 | 3795 | 3800 | 3795 | 858 |
| 442 | 20230724 | 115200 | 1367280305 | 3795 | 3795 | 3795 | 3795 | 0 |
| 443 | 20230724 | 115100 | 1367280305 | 3795 | 3800 | 3800 | 3795 | 2697 |
| 444 | 20230724 | 115000 | 1357045090 | 3800 | 3800 | 3800 | 3800 | 66 |
| 445 | 20230724 | 114900 | 1356794290 | 3800 | 3800 | 3800 | 3800 | 24 |
| 446 | 20230724 | 114800 | 1356703090 | 3795 | 3795 | 3795 | 3795 | 0 |
| 447 | 20230724 | 114700 | 1356703090 | 3795 | 3795 | 3795 | 3795 | 8 |
| 448 | 20230724 | 114600 | 1356672730 | 3795 | 3805 | 3805 | 3795 | 808 |
| 449 | 20230724 | 114500 | 1353602860 | 3800 | 3800 | 3800 | 3800 | 100 |
| 450 | 20230724 | 114400 | 1353222860 | 3800 | 3800 | 3800 | 3800 | 4002 |
| 451 | 20230724 | 114300 | 1338015260 | 3810 | 3805 | 3810 | 3805 | 645 |
| 452 | 20230724 | 114200 | 1335558335 | 3810 | 3805 | 3810 | 3805 | 144 |
| 453 | 20230724 | 114100 | 1335010375 | 3805 | 3805 | 3805 | 3805 | 97 |
| 454 | 20230724 | 114000 | 1334641290 | 3805 | 3800 | 3805 | 3800 | 1035 |
| 455 | 20230724 | 113900 | 1330703130 | 3805 | 3805 | 3805 | 3805 | 111 |
| 456 | 20230724 | 113800 | 1330280775 | 3805 | 3800 | 3805 | 3800 | 383 |
| 457 | 20230724 | 113700 | 1328824910 | 3800 | 3805 | 3805 | 3800 | 79 |
| 458 | 20230724 | 113600 | 1328524565 | 3800 | 3805 | 3805 | 3800 | 1016 |
| 459 | 20230724 | 113500 | 1324662270 | 3810 | 3805 | 3810 | 3805 | 301 |
| 460 | 20230724 | 113400 | 1323516960 | 3805 | 3810 | 3810 | 3805 | 58 |
| 461 | 20230724 | 113300 | 1323296190 | 3810 | 3810 | 3810 | 3810 | 0 |
| 462 | 20230724 | 113200 | 1323296190 | 3810 | 3810 | 3810 | 3810 | 123 |
| 463 | 20230724 | 113100 | 1322827560 | 3810 | 3815 | 3815 | 3810 | 228 |
| 464 | 20230724 | 113000 | 1321958330 | 3815 | 3815 | 3815 | 3815 | 1 |
| 465 | 20230724 | 112900 | 1321954515 | 3805 | 3810 | 3810 | 3805 | 2141 |
| 466 | 20230724 | 112800 | 1313807470 | 3815 | 3815 | 3815 | 3815 | 0 |
| 467 | 20230724 | 112700 | 1313807470 | 3815 | 3815 | 3815 | 3815 | 283 |
| 468 | 20230724 | 112600 | 1312727825 | 3815 | 3810 | 3820 | 3810 | 1361 |
| 469 | 20230724 | 112500 | 1307536680 | 3825 | 3805 | 3825 | 3805 | 2194 |
| 470 | 20230724 | 112400 | 1299172835 | 3795 | 3805 | 3805 | 3795 | 4681 |
| 471 | 20230724 | 112300 | 1281396680 | 3805 | 3805 | 3805 | 3805 | 141 |
| 472 | 20230724 | 112200 | 1280860175 | 3805 | 3805 | 3805 | 3805 | 0 |
| 473 | 20230724 | 112100 | 1280860175 | 3805 | 3805 | 3805 | 3805 | 33 |
| 474 | 20230724 | 112000 | 1280734610 | 3805 | 3805 | 3805 | 3800 | 20339 |
| 475 | 20230724 | 111900 | 1203440205 | 3805 | 3805 | 3805 | 3805 | 824 |
| 476 | 20230724 | 111800 | 1200304885 | 3805 | 3810 | 3810 | 3805 | 34 |
| 477 | 20230724 | 111700 | 1200175495 | 3805 | 3805 | 3805 | 3805 | 159 |
| 478 | 20230724 | 111600 | 1199570500 | 3805 | 3810 | 3810 | 3805 | 720 |
| 479 | 20230724 | 111500 | 1196830800 | 3810 | 3810 | 3810 | 3810 | 703 |
| 480 | 20230724 | 111400 | 1194152370 | 3810 | 3810 | 3810 | 3810 | 107 |
| 481 | 20230724 | 111300 | 1193744700 | 3800 | 3810 | 3810 | 3800 | 30070 |
| 482 | 20230724 | 111200 | 1079423585 | 3810 | 3820 | 3820 | 3810 | 3114 |
| 483 | 20230724 | 111100 | 1067546540 | 3820 | 3820 | 3820 | 3820 | 0 |
| 484 | 20230724 | 111000 | 1067546540 | 3820 | 3825 | 3825 | 3820 | 128 |
| 485 | 20230724 | 110900 | 1067057565 | 3825 | 3825 | 3825 | 3825 | 556 |
| 486 | 20230724 | 110800 | 1064930865 | 3825 | 3825 | 3825 | 3825 | 0 |
| 487 | 20230724 | 110700 | 1064930865 | 3825 | 3830 | 3830 | 3825 | 376 |
| 488 | 20230724 | 110600 | 1063492165 | 3830 | 3830 | 3830 | 3830 | 129 |
| 489 | 20230724 | 110500 | 1062998095 | 3830 | 3825 | 3830 | 3825 | 3175 |
| 490 | 20230724 | 110400 | 1050837930 | 3825 | 3825 | 3825 | 3825 | 97 |
| 491 | 20230724 | 110300 | 1050466905 | 3825 | 3825 | 3825 | 3825 | 129 |
| 492 | 20230724 | 110200 | 1049973480 | 3825 | 3815 | 3825 | 3815 | 3304 |
| 493 | 20230724 | 110100 | 1037366695 | 3815 | 3810 | 3815 | 3810 | 223 |
| 494 | 20230724 | 110000 | 1036516550 | 3815 | 3810 | 3815 | 3810 | 160 |
| 495 | 20230724 | 105900 | 1035906450 | 3815 | 3820 | 3820 | 3815 | 938 |
| 496 | 20230724 | 105800 | 1032327245 | 3820 | 3810 | 3820 | 3810 | 3866 |
| 497 | 20230724 | 105700 | 1017575470 | 3810 | 3810 | 3810 | 3810 | 184 |
| 498 | 20230724 | 105600 | 1016874430 | 3810 | 3815 | 3815 | 3810 | 297 |
| 499 | 20230724 | 105500 | 1015741460 | 3810 | 3810 | 3815 | 3810 | 2031 |
| 500 | 20230724 | 105400 | 1008003335 | 3815 | 3815 | 3815 | 3815 | 100 |
| 501 | 20230724 | 105300 | 1007621835 | 3810 | 3810 | 3810 | 3810 | 0 |
| 502 | 20230724 | 105200 | 1007621835 | 3810 | 3815 | 3815 | 3810 | 680 |
| 503 | 20230724 | 105100 | 1005031000 | 3810 | 3810 | 3810 | 3810 | 33 |
| 504 | 20230724 | 105000 | 1004905270 | 3810 | 3810 | 3810 | 3805 | 554 |
| 505 | 20230724 | 104900 | 1002795140 | 3810 | 3810 | 3810 | 3810 | 453 |
| 506 | 20230724 | 104800 | 1001069210 | 3815 | 3815 | 3815 | 3815 | 101 |
| 507 | 20230724 | 104700 | 1000683895 | 3815 | 3815 | 3815 | 3815 | 1243 |
| 508 | 20230724 | 104600 | 995941850 | 3815 | 3815 | 3815 | 3815 | 615 |
| 509 | 20230724 | 104500 | 993595625 | 3815 | 3820 | 3820 | 3815 | 2564 |
| 510 | 20230724 | 104400 | 983803645 | 3825 | 3830 | 3830 | 3825 | 71 |
| 511 | 20230724 | 104300 | 983532055 | 3825 | 3825 | 3825 | 3820 | 1253 |
| 512 | 20230724 | 104200 | 978741080 | 3825 | 3820 | 3825 | 3820 | 2007 |
| 513 | 20230724 | 104100 | 971074285 | 3820 | 3820 | 3820 | 3820 | 2 |
| 514 | 20230724 | 104000 | 971066645 | 3820 | 3805 | 3820 | 3805 | 6248 |
| 515 | 20230724 | 103900 | 947292100 | 3805 | 3820 | 3820 | 3805 | 25361 |
| 516 | 20230724 | 103800 | 850743185 | 3820 | 3815 | 3820 | 3815 | 819 |
| 517 | 20230724 | 103700 | 847618695 | 3815 | 3815 | 3815 | 3815 | 122 |
| 518 | 20230724 | 103600 | 847153265 | 3815 | 3815 | 3815 | 3815 | 53 |
| 519 | 20230724 | 103500 | 846951070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 520 | 20230724 | 103400 | 846951070 | 3815 | 3815 | 3815 | 3815 | 100 |
| 521 | 20230724 | 103300 | 846569570 | 3815 | 3815 | 3815 | 3815 | 1014 |
| 522 | 20230724 | 103200 | 842701160 | 3810 | 3815 | 3815 | 3810 | 4739 |
| 523 | 20230724 | 103100 | 824643890 | 3815 | 3815 | 3815 | 3810 | 1004 |
| 524 | 20230724 | 103000 | 820818605 | 3810 | 3815 | 3815 | 3810 | 968 |
| 525 | 20230724 | 102900 | 817130340 | 3815 | 3815 | 3815 | 3815 | 284 |
| 526 | 20230724 | 102800 | 816046880 | 3815 | 3815 | 3815 | 3815 | 32 |
| 527 | 20230724 | 102700 | 815924800 | 3815 | 3815 | 3815 | 3815 | 42 |
| 528 | 20230724 | 102600 | 815764570 | 3815 | 3815 | 3815 | 3810 | 101 |
| 529 | 20230724 | 102500 | 815379420 | 3815 | 3815 | 3815 | 3815 | 0 |
| 530 | 20230724 | 102400 | 815379420 | 3815 | 3815 | 3815 | 3815 | 234 |
| 531 | 20230724 | 102300 | 814486710 | 3815 | 3815 | 3815 | 3815 | 12 |
| 532 | 20230724 | 102200 | 814440930 | 3815 | 3815 | 3815 | 3810 | 691 |
| 533 | 20230724 | 102100 | 811805905 | 3815 | 3820 | 3820 | 3815 | 162 |
| 534 | 20230724 | 102000 | 811187675 | 3820 | 3820 | 3820 | 3820 | 1502 |
| 535 | 20230724 | 101900 | 805450035 | 3820 | 3820 | 3825 | 3820 | 1652 |
| 536 | 20230724 | 101800 | 799137805 | 3820 | 3820 | 3820 | 3820 | 10 |
| 537 | 20230724 | 101700 | 799099605 | 3815 | 3815 | 3820 | 3810 | 81 |
| 538 | 20230724 | 101600 | 798790570 | 3815 | 3810 | 3820 | 3810 | 578 |
| 539 | 20230724 | 101500 | 796588335 | 3810 | 3815 | 3820 | 3810 | 224 |
| 540 | 20230724 | 101400 | 795732785 | 3820 | 3820 | 3820 | 3820 | 21 |
| 541 | 20230724 | 101300 | 795652565 | 3815 | 3815 | 3815 | 3810 | 107 |
| 542 | 20230724 | 101200 | 795244380 | 3815 | 3815 | 3815 | 3810 | 3618 |
| 543 | 20230724 | 101100 | 781458320 | 3820 | 3815 | 3820 | 3815 | 309 |
| 544 | 20230724 | 101000 | 780279470 | 3815 | 3815 | 3815 | 3815 | 277 |
| 545 | 20230724 | 100900 | 779222715 | 3810 | 3810 | 3810 | 3810 | 674 |
| 546 | 20230724 | 100800 | 776654775 | 3810 | 3810 | 3815 | 3810 | 5199 |
| 547 | 20230724 | 100700 | 756846520 | 3810 | 3805 | 3810 | 3805 | 554 |
| 548 | 20230724 | 100600 | 754737105 | 3810 | 3805 | 3810 | 3800 | 317 |
| 549 | 20230724 | 100500 | 753531705 | 3805 | 3815 | 3815 | 3805 | 16019 |
| 550 | 20230724 | 100400 | 692560510 | 3815 | 3815 | 3815 | 3815 | 45 |
| 551 | 20230724 | 100300 | 692388835 | 3815 | 3820 | 3820 | 3810 | 1540 |
| 552 | 20230724 | 100200 | 686520355 | 3820 | 3810 | 3820 | 3810 | 473 |
| 553 | 20230724 | 100100 | 684718175 | 3810 | 3810 | 3810 | 3810 | 2698 |
| 554 | 20230724 | 100000 | 674438795 | 3810 | 3820 | 3825 | 3810 | 4121 |
| 555 | 20230724 | 095900 | 658708785 | 3820 | 3825 | 3830 | 3820 | 290 |
| 556 | 20230724 | 095800 | 657599480 | 3825 | 3815 | 3825 | 3815 | 1500 |
| 557 | 20230724 | 095700 | 651876950 | 3815 | 3820 | 3825 | 3815 | 512 |
| 558 | 20230724 | 095600 | 649921005 | 3820 | 3820 | 3820 | 3820 | 26 |
| 559 | 20230724 | 095500 | 649821685 | 3820 | 3820 | 3820 | 3815 | 697 |
| 560 | 20230724 | 095400 | 647160295 | 3820 | 3820 | 3820 | 3820 | 412 |
| 561 | 20230724 | 095300 | 645586455 | 3820 | 3820 | 3825 | 3815 | 4341 |
| 562 | 20230724 | 095200 | 629006315 | 3820 | 3820 | 3820 | 3820 | 241 |
| 563 | 20230724 | 095100 | 628085695 | 3820 | 3820 | 3820 | 3820 | 14 |
| 564 | 20230724 | 095000 | 628032215 | 3820 | 3815 | 3820 | 3815 | 628 |
| 565 | 20230724 | 094900 | 625636270 | 3820 | 3820 | 3820 | 3815 | 633 |
| 566 | 20230724 | 094800 | 623220825 | 3815 | 3815 | 3825 | 3815 | 5252 |
| 567 | 20230724 | 094700 | 603156220 | 3815 | 3825 | 3825 | 3815 | 5141 |
| 568 | 20230724 | 094600 | 583528600 | 3825 | 3825 | 3825 | 3820 | 784 |
| 569 | 20230724 | 094500 | 580533155 | 3825 | 3825 | 3830 | 3825 | 1434 |
| 570 | 20230724 | 094400 | 575048100 | 3825 | 3835 | 3835 | 3825 | 2862 |
| 571 | 20230724 | 094300 | 564099590 | 3840 | 3845 | 3845 | 3840 | 2663 |
| 572 | 20230724 | 094200 | 553873650 | 3845 | 3825 | 3845 | 3825 | 162 |
| 573 | 20230724 | 094100 | 553253900 | 3825 | 3830 | 3830 | 3825 | 1287 |
| 574 | 20230724 | 094000 | 548327015 | 3830 | 3845 | 3845 | 3830 | 250 |
| 575 | 20230724 | 093900 | 547367745 | 3830 | 3835 | 3835 | 3830 | 758 |
| 576 | 20230724 | 093800 | 544463025 | 3835 | 3845 | 3845 | 3830 | 535 |
| 577 | 20230724 | 093700 | 542412990 | 3835 | 3835 | 3845 | 3830 | 487 |
| 578 | 20230724 | 093600 | 540546660 | 3830 | 3845 | 3845 | 3825 | 1243 |
| 579 | 20230724 | 093500 | 535789145 | 3835 | 3850 | 3850 | 3835 | 576 |
| 580 | 20230724 | 093400 | 533575805 | 3850 | 3850 | 3855 | 3850 | 66 |
| 581 | 20230724 | 093300 | 533321690 | 3850 | 3850 | 3850 | 3835 | 1879 |
| 582 | 20230724 | 093200 | 526098855 | 3850 | 3845 | 3850 | 3835 | 928 |
| 583 | 20230724 | 093100 | 522534665 | 3840 | 3815 | 3840 | 3815 | 6455 |
| 584 | 20230724 | 093000 | 497857925 | 3815 | 3820 | 3820 | 3815 | 665 |
| 585 | 20230724 | 092900 | 495320320 | 3820 | 3820 | 3820 | 3820 | 47 |
| 586 | 20230724 | 092800 | 495140780 | 3820 | 3815 | 3820 | 3810 | 1544 |
| 587 | 20230724 | 092700 | 489250960 | 3815 | 3815 | 3815 | 3810 | 3355 |
| 588 | 20230724 | 092600 | 476454120 | 3815 | 3815 | 3815 | 3810 | 1021 |
| 589 | 20230724 | 092500 | 472560830 | 3815 | 3815 | 3815 | 3815 | 962 |
| 590 | 20230724 | 092400 | 468890800 | 3815 | 3815 | 3820 | 3815 | 1050 |
| 591 | 20230724 | 092300 | 464884865 | 3815 | 3815 | 3820 | 3815 | 2506 |
| 592 | 20230724 | 092200 | 455324165 | 3815 | 3820 | 3820 | 3810 | 2138 |
| 593 | 20230724 | 092100 | 447168830 | 3820 | 3815 | 3820 | 3815 | 44 |
| 594 | 20230724 | 092000 | 447000810 | 3815 | 3815 | 3820 | 3810 | 4989 |
| 595 | 20230724 | 091900 | 427990605 | 3810 | 3810 | 3815 | 3810 | 375 |
| 596 | 20230724 | 091800 | 426561200 | 3810 | 3820 | 3825 | 3810 | 3859 |
| 597 | 20230724 | 091700 | 411843780 | 3815 | 3820 | 3825 | 3815 | 1290 |
| 598 | 20230724 | 091600 | 406911870 | 3820 | 3815 | 3820 | 3815 | 859 |
| 599 | 20230724 | 091500 | 403630495 | 3815 | 3820 | 3820 | 3815 | 1548 |
| 600 | 20230724 | 091400 | 397723090 | 3810 | 3815 | 3820 | 3810 | 7928 |
| 601 | 20230724 | 091300 | 367480050 | 3815 | 3815 | 3820 | 3810 | 2848 |
| 602 | 20230724 | 091200 | 356615375 | 3820 | 3810 | 3820 | 3810 | 2276 |
| 603 | 20230724 | 091100 | 347932930 | 3810 | 3815 | 3815 | 3810 | 1623 |
| 604 | 20230724 | 091000 | 341749050 | 3810 | 3820 | 3820 | 3805 | 6978 |
| 605 | 20230724 | 090900 | 315142770 | 3820 | 3820 | 3820 | 3820 | 2321 |
| 606 | 20230724 | 090800 | 306276550 | 3820 | 3835 | 3840 | 3815 | 31234 |
| 607 | 20230724 | 090700 | 186733095 | 3835 | 3835 | 3840 | 3835 | 4701 |
| 608 | 20230724 | 090600 | 168689310 | 3840 | 3845 | 3845 | 3835 | 5310 |
| 609 | 20230724 | 090500 | 148296185 | 3845 | 3840 | 3845 | 3840 | 2888 |
| 610 | 20230724 | 090400 | 137192325 | 3840 | 3840 | 3840 | 3835 | 2672 |
| 611 | 20230724 | 090300 | 126932880 | 3840 | 3845 | 3845 | 3840 | 3286 |
| 612 | 20230724 | 090200 | 114314500 | 3840 | 3865 | 3865 | 3835 | 13109 |
| 613 | 20230724 | 090100 | 63819910 | 3860 | 3895 | 3895 | 3860 | 8727 |
| 614 | 20230724 | 090000 | 29939905 | 3895 | 3910 | 3910 | 3890 | 7663 |