31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 6448 |
| 3 | 20230724 | 192400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20230724 | 192300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20230724 | 192200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20230724 | 192100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20230724 | 192000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20230724 | 191900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20230724 | 191800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20230724 | 191700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20230724 | 191600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20230724 | 191500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20230724 | 191400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20230724 | 191300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20230724 | 191200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20230724 | 191100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20230724 | 191000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20230724 | 190900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20230724 | 190800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20230724 | 190700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20230724 | 190600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20230724 | 190500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20230724 | 190400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20230724 | 190300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20230724 | 190200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20230724 | 190100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20230724 | 190000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20230724 | 185900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20230724 | 185800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20230724 | 185700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20230724 | 185600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20230724 | 185500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 6448 |
| 33 | 20230724 | 185400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20230724 | 185300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20230724 | 185200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20230724 | 185100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20230724 | 185000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20230724 | 184900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20230724 | 184800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20230724 | 184700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20230724 | 184600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20230724 | 184500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20230724 | 184400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20230724 | 184300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20230724 | 184200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20230724 | 184100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20230724 | 184000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20230724 | 183900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20230724 | 183800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20230724 | 183700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20230724 | 183600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20230724 | 183500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20230724 | 183400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20230724 | 183300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20230724 | 183200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20230724 | 183100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20230724 | 183000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20230724 | 182900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20230724 | 182800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20230724 | 182700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20230724 | 182600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20230724 | 182500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 6448 |
| 63 | 20230724 | 182400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20230724 | 182300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20230724 | 182200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20230724 | 182100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20230724 | 182000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20230724 | 181900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20230724 | 181800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20230724 | 181700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20230724 | 181600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20230724 | 181500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20230724 | 181400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20230724 | 181300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20230724 | 181200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20230724 | 181100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20230724 | 181000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20230724 | 180900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20230724 | 180800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20230724 | 180700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20230724 | 180600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20230724 | 180500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20230724 | 180400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20230724 | 180300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20230724 | 180200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20230724 | 180100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20230724 | 180000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20230724 | 175900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20230724 | 175800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20230724 | 175700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20230724 | 175600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20230724 | 175500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 6448 |
| 93 | 20230724 | 175400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20230724 | 175300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20230724 | 175200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20230724 | 175100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20230724 | 175000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20230724 | 174900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20230724 | 174800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20230724 | 174700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20230724 | 174600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20230724 | 174500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20230724 | 174400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20230724 | 174300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20230724 | 174200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20230724 | 174100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20230724 | 174000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20230724 | 173900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20230724 | 173800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20230724 | 173700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20230724 | 173600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20230724 | 173500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20230724 | 173400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20230724 | 173300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20230724 | 173200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20230724 | 173100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20230724 | 173000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20230724 | 172900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20230724 | 172800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20230724 | 172700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20230724 | 172600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20230724 | 172500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 6448 |
| 123 | 20230724 | 172400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20230724 | 172300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20230724 | 172200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20230724 | 172100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20230724 | 172000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20230724 | 171900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20230724 | 171800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20230724 | 171700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20230724 | 171600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20230724 | 171500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20230724 | 171400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20230724 | 171300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20230724 | 171200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20230724 | 171100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20230724 | 171000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20230724 | 170900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20230724 | 170800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20230724 | 170700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20230724 | 170600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20230724 | 170500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20230724 | 170400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20230724 | 170300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20230724 | 170200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20230724 | 170100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20230724 | 170000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20230724 | 165900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20230724 | 165800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20230724 | 165700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20230724 | 165600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20230724 | 165500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 6448 |
| 153 | 20230724 | 165400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20230724 | 165300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20230724 | 165200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20230724 | 165100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20230724 | 165000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20230724 | 164900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20230724 | 164800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20230724 | 164700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20230724 | 164600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20230724 | 164500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20230724 | 164400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20230724 | 164300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20230724 | 164200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20230724 | 164100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20230724 | 164000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20230724 | 163900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20230724 | 163800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20230724 | 163700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20230724 | 163600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20230724 | 163500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20230724 | 163400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20230724 | 163300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20230724 | 163200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20230724 | 163100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20230724 | 163000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20230724 | 162900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20230724 | 162800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20230724 | 162700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20230724 | 162600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20230724 | 162500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 6448 |
| 183 | 20230724 | 162400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20230724 | 162300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20230724 | 162200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20230724 | 162100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20230724 | 162000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20230724 | 161900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20230724 | 161800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20230724 | 161700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20230724 | 161600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20230724 | 161500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20230724 | 161400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20230724 | 161300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20230724 | 161200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20230724 | 161100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20230724 | 161000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20230724 | 160900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20230724 | 160800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20230724 | 160700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20230724 | 160600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20230724 | 160500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20230724 | 160400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20230724 | 160300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20230724 | 160200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20230724 | 160100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20230724 | 160000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20230724 | 155900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20230724 | 155800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20230724 | 155700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20230724 | 155600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20230724 | 155500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 6448 |
| 213 | 20230724 | 155400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20230724 | 155300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20230724 | 155200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20230724 | 155100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20230724 | 155000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20230724 | 154900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20230724 | 154800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20230724 | 154700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20230724 | 154600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20230724 | 154500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20230724 | 154400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20230724 | 154300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20230724 | 154200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20230724 | 154100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20230724 | 154000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20230724 | 153900 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20230724 | 153800 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20230724 | 153700 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20230724 | 153600 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20230724 | 153500 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20230724 | 153400 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20230724 | 153300 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20230724 | 153200 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20230724 | 153100 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20230724 | 153000 | 2359825710 | 5680 | 5680 | 5680 | 5680 | 6448 |
| 238 | 20230724 | 152900 | 2323201070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20230724 | 152800 | 2323201070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20230724 | 152700 | 2323201070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20230724 | 152600 | 2323201070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20230724 | 152500 | 2323201070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 243 | 20230724 | 152400 | 2323201070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 244 | 20230724 | 152300 | 2323201070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 245 | 20230724 | 152200 | 2323201070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 246 | 20230724 | 152100 | 2323201070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 247 | 20230724 | 152000 | 2323201070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 248 | 20230724 | 151900 | 2323201070 | 5700 | 5700 | 5700 | 5680 | 1220 |
| 249 | 20230724 | 151800 | 2316257450 | 5700 | 5690 | 5710 | 5660 | 3431 |
| 250 | 20230724 | 151700 | 2296746030 | 5700 | 5700 | 5700 | 5700 | 17 |
| 251 | 20230724 | 151600 | 2296649130 | 5700 | 5670 | 5700 | 5670 | 4002 |
| 252 | 20230724 | 151500 | 2273957730 | 5670 | 5660 | 5710 | 5660 | 2643 |
| 253 | 20230724 | 151400 | 2258977800 | 5700 | 5690 | 5700 | 5660 | 2215 |
| 254 | 20230724 | 151300 | 2246421160 | 5680 | 5680 | 5680 | 5680 | 770 |
| 255 | 20230724 | 151200 | 2242047560 | 5670 | 5680 | 5680 | 5670 | 400 |
| 256 | 20230724 | 151100 | 2239777560 | 5680 | 5680 | 5680 | 5670 | 1561 |
| 257 | 20230724 | 151000 | 2230911090 | 5680 | 5690 | 5690 | 5680 | 460 |
| 258 | 20230724 | 150900 | 2228297190 | 5690 | 5710 | 5710 | 5690 | 1409 |
| 259 | 20230724 | 150800 | 2220266880 | 5700 | 5720 | 5720 | 5700 | 274 |
| 260 | 20230724 | 150700 | 2218702780 | 5710 | 5730 | 5730 | 5710 | 609 |
| 261 | 20230724 | 150600 | 2215213430 | 5710 | 5730 | 5730 | 5710 | 112 |
| 262 | 20230724 | 150500 | 2214571790 | 5720 | 5730 | 5730 | 5700 | 3115 |
| 263 | 20230724 | 150400 | 2196752910 | 5700 | 5740 | 5740 | 5700 | 257 |
| 264 | 20230724 | 150300 | 2195277940 | 5740 | 5740 | 5740 | 5700 | 188 |
| 265 | 20230724 | 150200 | 2194199700 | 5710 | 5710 | 5760 | 5710 | 495 |
| 266 | 20230724 | 150100 | 2191373020 | 5760 | 5740 | 5760 | 5720 | 949 |
| 267 | 20230724 | 150000 | 2185934120 | 5710 | 5700 | 5760 | 5700 | 569 |
| 268 | 20230724 | 145900 | 2182681720 | 5760 | 5780 | 5780 | 5720 | 465 |
| 269 | 20230724 | 145800 | 2180021700 | 5700 | 5680 | 5700 | 5680 | 1907 |
| 270 | 20230724 | 145700 | 2169167990 | 5690 | 5690 | 5690 | 5690 | 0 |
| 271 | 20230724 | 145600 | 2169167990 | 5690 | 5680 | 5690 | 5680 | 1029 |
| 272 | 20230724 | 145500 | 2163322980 | 5700 | 5680 | 5700 | 5680 | 130 |
| 273 | 20230724 | 145400 | 2162582580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 274 | 20230724 | 145300 | 2162582580 | 5700 | 5700 | 5700 | 5700 | 30 |
| 275 | 20230724 | 145200 | 2162411580 | 5700 | 5690 | 5700 | 5690 | 162 |
| 276 | 20230724 | 145100 | 2161489790 | 5680 | 5670 | 5680 | 5670 | 1270 |
| 277 | 20230724 | 145000 | 2154282390 | 5670 | 5660 | 5670 | 5660 | 38 |
| 278 | 20230724 | 144900 | 2154067130 | 5660 | 5660 | 5660 | 5660 | 300 |
| 279 | 20230724 | 144800 | 2152369130 | 5660 | 5660 | 5660 | 5660 | 116 |
| 280 | 20230724 | 144700 | 2151712570 | 5660 | 5660 | 5660 | 5660 | 17 |
| 281 | 20230724 | 144600 | 2151616350 | 5660 | 5640 | 5660 | 5640 | 73 |
| 282 | 20230724 | 144500 | 2151203770 | 5660 | 5650 | 5660 | 5650 | 73 |
| 283 | 20230724 | 144400 | 2150791220 | 5650 | 5650 | 5650 | 5650 | 5 |
| 284 | 20230724 | 144300 | 2150762970 | 5640 | 5660 | 5660 | 5640 | 1501 |
| 285 | 20230724 | 144200 | 2142286310 | 5650 | 5650 | 5650 | 5650 | 159 |
| 286 | 20230724 | 144100 | 2141387960 | 5660 | 5660 | 5660 | 5660 | 300 |
| 287 | 20230724 | 144000 | 2139689960 | 5660 | 5660 | 5660 | 5660 | 4 |
| 288 | 20230724 | 143900 | 2139667320 | 5660 | 5640 | 5660 | 5640 | 6 |
| 289 | 20230724 | 143800 | 2139633460 | 5640 | 5640 | 5640 | 5640 | 81 |
| 290 | 20230724 | 143700 | 2139176620 | 5640 | 5650 | 5650 | 5640 | 918 |
| 291 | 20230724 | 143600 | 2133996600 | 5660 | 5660 | 5660 | 5660 | 147 |
| 292 | 20230724 | 143500 | 2133164580 | 5660 | 5640 | 5660 | 5640 | 107 |
| 293 | 20230724 | 143400 | 2132560000 | 5640 | 5650 | 5650 | 5640 | 1526 |
| 294 | 20230724 | 143300 | 2123943280 | 5660 | 5690 | 5690 | 5660 | 3711 |
| 295 | 20230724 | 143200 | 2102886860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 296 | 20230724 | 143100 | 2102886860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 297 | 20230724 | 143000 | 2102886860 | 5700 | 5700 | 5700 | 5700 | 550 |
| 298 | 20230724 | 142900 | 2099751860 | 5700 | 5710 | 5710 | 5690 | 4123 |
| 299 | 20230724 | 142800 | 2076212930 | 5720 | 5720 | 5720 | 5720 | 1 |
| 300 | 20230724 | 142700 | 2076207210 | 5710 | 5710 | 5710 | 5710 | 1609 |
| 301 | 20230724 | 142600 | 2067019820 | 5710 | 5680 | 5710 | 5680 | 76 |
| 302 | 20230724 | 142500 | 2066588110 | 5680 | 5700 | 5700 | 5680 | 2231 |
| 303 | 20230724 | 142400 | 2053892510 | 5720 | 5720 | 5720 | 5720 | 1 |
| 304 | 20230724 | 142300 | 2053886790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 305 | 20230724 | 142200 | 2053886790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 306 | 20230724 | 142100 | 2053886790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 307 | 20230724 | 142000 | 2053886790 | 5690 | 5720 | 5720 | 5690 | 2180 |
| 308 | 20230724 | 141900 | 2041453640 | 5730 | 5730 | 5730 | 5730 | 1 |
| 309 | 20230724 | 141800 | 2041447910 | 5710 | 5720 | 5720 | 5710 | 10 |
| 310 | 20230724 | 141700 | 2041390750 | 5740 | 5740 | 5740 | 5740 | 3 |
| 311 | 20230724 | 141600 | 2041373530 | 5740 | 5750 | 5750 | 5740 | 235 |
| 312 | 20230724 | 141500 | 2040023280 | 5750 | 5720 | 5750 | 5710 | 211 |
| 313 | 20230724 | 141400 | 2038818330 | 5710 | 5730 | 5730 | 5710 | 2096 |
| 314 | 20230724 | 141300 | 2026838250 | 5730 | 5730 | 5730 | 5730 | 1000 |
| 315 | 20230724 | 141200 | 2021108250 | 5730 | 5720 | 5760 | 5720 | 1126 |
| 316 | 20230724 | 141100 | 2014652530 | 5750 | 5760 | 5760 | 5740 | 366 |
| 317 | 20230724 | 141000 | 2012547870 | 5760 | 5780 | 5780 | 5760 | 627 |
| 318 | 20230724 | 140900 | 2008930240 | 5780 | 5770 | 5780 | 5760 | 1133 |
| 319 | 20230724 | 140800 | 2002391160 | 5770 | 5770 | 5790 | 5760 | 1700 |
| 320 | 20230724 | 140700 | 1992589920 | 5770 | 5810 | 5810 | 5770 | 1274 |
| 321 | 20230724 | 140600 | 1985224940 | 5810 | 5740 | 5810 | 5740 | 1346 |
| 322 | 20230724 | 140500 | 1977455260 | 5770 | 5790 | 5800 | 5670 | 2632 |
| 323 | 20230724 | 140400 | 1962383160 | 5790 | 5770 | 5820 | 5760 | 1270 |
| 324 | 20230724 | 140300 | 1955019320 | 5760 | 5740 | 5760 | 5720 | 1574 |
| 325 | 20230724 | 140200 | 1945981570 | 5720 | 5720 | 5720 | 5720 | 2127 |
| 326 | 20230724 | 140100 | 1933815130 | 5720 | 5720 | 5720 | 5720 | 300 |
| 327 | 20230724 | 140000 | 1932099130 | 5730 | 5730 | 5730 | 5730 | 0 |
| 328 | 20230724 | 135900 | 1932099130 | 5730 | 5730 | 5730 | 5730 | 927 |
| 329 | 20230724 | 135800 | 1926787420 | 5680 | 5690 | 5750 | 5680 | 4829 |
| 330 | 20230724 | 135700 | 1899303060 | 5700 | 5700 | 5700 | 5700 | 450 |
| 331 | 20230724 | 135600 | 1896738060 | 5700 | 5680 | 5700 | 5680 | 526 |
| 332 | 20230724 | 135500 | 1893747670 | 5680 | 5690 | 5690 | 5680 | 287 |
| 333 | 20230724 | 135400 | 1892117500 | 5690 | 5700 | 5700 | 5690 | 1300 |
| 334 | 20230724 | 135300 | 1884707800 | 5700 | 5720 | 5720 | 5700 | 1104 |
| 335 | 20230724 | 135200 | 1878411210 | 5750 | 5750 | 5750 | 5710 | 2758 |
| 336 | 20230724 | 135100 | 1862623510 | 5740 | 5770 | 5770 | 5740 | 9732 |
| 337 | 20230724 | 135000 | 1806641720 | 5770 | 5770 | 5770 | 5770 | 0 |
| 338 | 20230724 | 134900 | 1806641720 | 5770 | 5770 | 5770 | 5770 | 10 |
| 339 | 20230724 | 134800 | 1806584020 | 5770 | 5770 | 5770 | 5770 | 490 |
| 340 | 20230724 | 134700 | 1803756720 | 5770 | 5770 | 5780 | 5770 | 973 |
| 341 | 20230724 | 134600 | 1798138800 | 5780 | 5760 | 5780 | 5760 | 180 |
| 342 | 20230724 | 134500 | 1797098800 | 5760 | 5780 | 5780 | 5760 | 296 |
| 343 | 20230724 | 134400 | 1795391520 | 5760 | 5780 | 5780 | 5760 | 2650 |
| 344 | 20230724 | 134300 | 1780111780 | 5770 | 5770 | 5770 | 5770 | 0 |
| 345 | 20230724 | 134200 | 1780111780 | 5770 | 5770 | 5770 | 5770 | 306 |
| 346 | 20230724 | 134100 | 1778346160 | 5770 | 5780 | 5780 | 5770 | 515 |
| 347 | 20230724 | 134000 | 1775372800 | 5780 | 5780 | 5780 | 5780 | 0 |
| 348 | 20230724 | 133900 | 1775372800 | 5780 | 5790 | 5790 | 5780 | 1209 |
| 349 | 20230724 | 133800 | 1768376910 | 5810 | 5820 | 5820 | 5800 | 431 |
| 350 | 20230724 | 133700 | 1765875620 | 5820 | 5830 | 5840 | 5820 | 395 |
| 351 | 20230724 | 133600 | 1763575550 | 5840 | 5840 | 5840 | 5840 | 522 |
| 352 | 20230724 | 133500 | 1760527070 | 5840 | 5850 | 5850 | 5840 | 1000 |
| 353 | 20230724 | 133400 | 1754682630 | 5880 | 5880 | 5880 | 5880 | 0 |
| 354 | 20230724 | 133300 | 1754682630 | 5880 | 5850 | 5880 | 5850 | 134 |
| 355 | 20230724 | 133200 | 1753897710 | 5840 | 5840 | 5840 | 5840 | 0 |
| 356 | 20230724 | 133100 | 1753897710 | 5840 | 5840 | 5840 | 5840 | 5 |
| 357 | 20230724 | 133000 | 1753868510 | 5840 | 5840 | 5840 | 5840 | 0 |
| 358 | 20230724 | 132900 | 1753868510 | 5840 | 5840 | 5840 | 5840 | 0 |
| 359 | 20230724 | 132800 | 1753868510 | 5840 | 5840 | 5840 | 5840 | 300 |
| 360 | 20230724 | 132700 | 1752116510 | 5840 | 5840 | 5840 | 5840 | 0 |
| 361 | 20230724 | 132600 | 1752116510 | 5840 | 5840 | 5840 | 5840 | 84 |
| 362 | 20230724 | 132500 | 1751625950 | 5840 | 5830 | 5840 | 5830 | 1228 |
| 363 | 20230724 | 132400 | 1744466690 | 5830 | 5830 | 5830 | 5830 | 0 |
| 364 | 20230724 | 132300 | 1744466690 | 5830 | 5830 | 5830 | 5830 | 130 |
| 365 | 20230724 | 132200 | 1743708790 | 5830 | 5840 | 5840 | 5830 | 151 |
| 366 | 20230724 | 132100 | 1742828060 | 5830 | 5850 | 5850 | 5830 | 540 |
| 367 | 20230724 | 132000 | 1739669860 | 5820 | 5820 | 5820 | 5820 | 2 |
| 368 | 20230724 | 131900 | 1739658220 | 5850 | 5850 | 5850 | 5850 | 547 |
| 369 | 20230724 | 131800 | 1736458270 | 5850 | 5850 | 5850 | 5850 | 0 |
| 370 | 20230724 | 131700 | 1736458270 | 5850 | 5850 | 5850 | 5850 | 0 |
| 371 | 20230724 | 131600 | 1736458270 | 5850 | 5860 | 5860 | 5850 | 50 |
| 372 | 20230724 | 131500 | 1736165500 | 5890 | 5860 | 5890 | 5860 | 410 |
| 373 | 20230724 | 131400 | 1733762870 | 5860 | 5860 | 5860 | 5860 | 0 |
| 374 | 20230724 | 131300 | 1733762870 | 5860 | 5860 | 5860 | 5860 | 0 |
| 375 | 20230724 | 131200 | 1733762870 | 5860 | 5860 | 5860 | 5860 | 580 |
| 376 | 20230724 | 131100 | 1730364070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 377 | 20230724 | 131000 | 1730364070 | 5890 | 5890 | 5890 | 5890 | 3 |
| 378 | 20230724 | 130900 | 1730346400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 379 | 20230724 | 130800 | 1730346400 | 5870 | 5870 | 5870 | 5870 | 120 |
| 380 | 20230724 | 130700 | 1729642000 | 5890 | 5890 | 5890 | 5890 | 0 |
| 381 | 20230724 | 130600 | 1729642000 | 5890 | 5890 | 5890 | 5890 | 0 |
| 382 | 20230724 | 130500 | 1729642000 | 5890 | 5880 | 5890 | 5880 | 64 |
| 383 | 20230724 | 130400 | 1729265670 | 5860 | 5860 | 5860 | 5860 | 0 |
| 384 | 20230724 | 130300 | 1729265670 | 5860 | 5860 | 5860 | 5860 | 141 |
| 385 | 20230724 | 130200 | 1728439410 | 5870 | 5870 | 5870 | 5870 | 124 |
| 386 | 20230724 | 130100 | 1727711530 | 5880 | 5880 | 5880 | 5880 | 5 |
| 387 | 20230724 | 130000 | 1727682130 | 5870 | 5880 | 5880 | 5870 | 82 |
| 388 | 20230724 | 125900 | 1727200280 | 5880 | 5880 | 5880 | 5880 | 560 |
| 389 | 20230724 | 125800 | 1723907480 | 5880 | 5860 | 5880 | 5830 | 2789 |
| 390 | 20230724 | 125700 | 1707547820 | 5860 | 5860 | 5860 | 5860 | 2 |
| 391 | 20230724 | 125600 | 1707536100 | 5840 | 5860 | 5860 | 5840 | 143 |
| 392 | 20230724 | 125500 | 1706700920 | 5850 | 5860 | 5860 | 5850 | 181 |
| 393 | 20230724 | 125400 | 1705642060 | 5850 | 5850 | 5850 | 5850 | 0 |
| 394 | 20230724 | 125300 | 1705642060 | 5850 | 5850 | 5850 | 5850 | 682 |
| 395 | 20230724 | 125200 | 1701652360 | 5870 | 5850 | 5870 | 5790 | 2350 |
| 396 | 20230724 | 125100 | 1688015330 | 5850 | 5850 | 5850 | 5850 | 0 |
| 397 | 20230724 | 125000 | 1688015330 | 5850 | 5850 | 5850 | 5850 | 452 |
| 398 | 20230724 | 124900 | 1685371130 | 5850 | 5850 | 5850 | 5850 | 50 |
| 399 | 20230724 | 124800 | 1685078630 | 5850 | 5850 | 5850 | 5850 | 0 |
| 400 | 20230724 | 124700 | 1685078630 | 5850 | 5840 | 5850 | 5840 | 45 |
| 401 | 20230724 | 124600 | 1684815700 | 5850 | 5850 | 5850 | 5850 | 1 |
| 402 | 20230724 | 124500 | 1684809850 | 5850 | 5850 | 5850 | 5850 | 430 |
| 403 | 20230724 | 124400 | 1682294350 | 5850 | 5860 | 5860 | 5850 | 1063 |
| 404 | 20230724 | 124300 | 1676074200 | 5880 | 5880 | 5880 | 5880 | 2 |
| 405 | 20230724 | 124200 | 1676062440 | 5880 | 5870 | 5880 | 5870 | 131 |
| 406 | 20230724 | 124100 | 1675293460 | 5890 | 5890 | 5890 | 5890 | 501 |
| 407 | 20230724 | 124000 | 1672342570 | 5890 | 5890 | 5890 | 5890 | 14 |
| 408 | 20230724 | 123900 | 1672260110 | 5890 | 5880 | 5890 | 5880 | 143 |
| 409 | 20230724 | 123800 | 1671419250 | 5880 | 5870 | 5880 | 5870 | 126 |
| 410 | 20230724 | 123700 | 1670679370 | 5890 | 5890 | 5890 | 5890 | 3 |
| 411 | 20230724 | 123600 | 1670661700 | 5890 | 5880 | 5890 | 5880 | 881 |
| 412 | 20230724 | 123500 | 1665481410 | 5890 | 5890 | 5890 | 5890 | 2 |
| 413 | 20230724 | 123400 | 1665469630 | 5860 | 5890 | 5890 | 5860 | 22 |
| 414 | 20230724 | 123300 | 1665340080 | 5890 | 5880 | 5890 | 5880 | 1044 |
| 415 | 20230724 | 123200 | 1659201350 | 5890 | 5880 | 5890 | 5880 | 420 |
| 416 | 20230724 | 123100 | 1656727650 | 5890 | 5890 | 5890 | 5890 | 0 |
| 417 | 20230724 | 123000 | 1656727650 | 5890 | 5890 | 5890 | 5890 | 43 |
| 418 | 20230724 | 122900 | 1656474380 | 5890 | 5880 | 5890 | 5800 | 4075 |
| 419 | 20230724 | 122800 | 1632755350 | 5880 | 5880 | 5880 | 5880 | 1 |
| 420 | 20230724 | 122700 | 1632749470 | 5880 | 5880 | 5880 | 5880 | 27 |
| 421 | 20230724 | 122600 | 1632590710 | 5880 | 5870 | 5880 | 5870 | 1073 |
| 422 | 20230724 | 122500 | 1626290920 | 5860 | 5850 | 5860 | 5850 | 508 |
| 423 | 20230724 | 122400 | 1623318780 | 5840 | 5830 | 5840 | 5830 | 588 |
| 424 | 20230724 | 122300 | 1619888700 | 5830 | 5840 | 5840 | 5830 | 870 |
| 425 | 20230724 | 122200 | 1614816570 | 5850 | 5850 | 5850 | 5840 | 458 |
| 426 | 20230724 | 122100 | 1612141830 | 5850 | 5860 | 5860 | 5850 | 217 |
| 427 | 20230724 | 122000 | 1610871910 | 5860 | 5870 | 5870 | 5860 | 31 |
| 428 | 20230724 | 121900 | 1610690200 | 5870 | 5870 | 5880 | 5870 | 305 |
| 429 | 20230724 | 121800 | 1608897850 | 5880 | 5880 | 5880 | 5880 | 0 |
| 430 | 20230724 | 121700 | 1608897850 | 5880 | 5880 | 5880 | 5880 | 0 |
| 431 | 20230724 | 121600 | 1608897850 | 5880 | 5880 | 5880 | 5880 | 9 |
| 432 | 20230724 | 121500 | 1608844930 | 5880 | 5880 | 5880 | 5880 | 34 |
| 433 | 20230724 | 121400 | 1608645010 | 5880 | 5880 | 5880 | 5880 | 20 |
| 434 | 20230724 | 121300 | 1608527410 | 5880 | 5860 | 5880 | 5860 | 19 |
| 435 | 20230724 | 121200 | 1608415850 | 5880 | 5880 | 5880 | 5880 | 1 |
| 436 | 20230724 | 121100 | 1608409970 | 5880 | 5880 | 5880 | 5880 | 0 |
| 437 | 20230724 | 121000 | 1608409970 | 5880 | 5880 | 5880 | 5880 | 0 |
| 438 | 20230724 | 120900 | 1608409970 | 5880 | 5880 | 5880 | 5880 | 7 |
| 439 | 20230724 | 120800 | 1608368810 | 5850 | 5860 | 5860 | 5850 | 427 |
| 440 | 20230724 | 120700 | 1605870280 | 5860 | 5850 | 5860 | 5850 | 73 |
| 441 | 20230724 | 120600 | 1605442790 | 5860 | 5860 | 5860 | 5850 | 20 |
| 442 | 20230724 | 120500 | 1605325690 | 5860 | 5890 | 5890 | 5860 | 2993 |
| 443 | 20230724 | 120400 | 1587777900 | 5870 | 5850 | 5870 | 5850 | 233 |
| 444 | 20230724 | 120300 | 1586414360 | 5870 | 5880 | 5880 | 5870 | 49 |
| 445 | 20230724 | 120200 | 1586126560 | 5880 | 5870 | 5880 | 5850 | 1026 |
| 446 | 20230724 | 120100 | 1580112570 | 5870 | 5880 | 5880 | 5870 | 307 |
| 447 | 20230724 | 120000 | 1578310080 | 5900 | 5900 | 5900 | 5900 | 0 |
| 448 | 20230724 | 115900 | 1578310080 | 5900 | 5890 | 5900 | 5890 | 51 |
| 449 | 20230724 | 115800 | 1578009680 | 5900 | 5900 | 5900 | 5900 | 0 |
| 450 | 20230724 | 115700 | 1578009680 | 5900 | 5900 | 5900 | 5900 | 50 |
| 451 | 20230724 | 115600 | 1577714680 | 5900 | 5900 | 5900 | 5900 | 32 |
| 452 | 20230724 | 115500 | 1577525880 | 5890 | 5910 | 5910 | 5890 | 356 |
| 453 | 20230724 | 115400 | 1575426510 | 5910 | 5910 | 5910 | 5910 | 48 |
| 454 | 20230724 | 115300 | 1575142830 | 5910 | 5900 | 5910 | 5900 | 166 |
| 455 | 20230724 | 115200 | 1574163270 | 5900 | 5910 | 5910 | 5900 | 1213 |
| 456 | 20230724 | 115100 | 1567006410 | 5910 | 5910 | 5910 | 5910 | 18 |
| 457 | 20230724 | 115000 | 1566900030 | 5890 | 5890 | 5890 | 5890 | 4 |
| 458 | 20230724 | 114900 | 1566876470 | 5890 | 5890 | 5890 | 5890 | 606 |
| 459 | 20230724 | 114800 | 1563307130 | 5920 | 5900 | 5920 | 5900 | 406 |
| 460 | 20230724 | 114700 | 1560911710 | 5930 | 5930 | 5930 | 5910 | 553 |
| 461 | 20230724 | 114600 | 1557641950 | 5950 | 5950 | 5950 | 5950 | 0 |
| 462 | 20230724 | 114500 | 1557641950 | 5950 | 5950 | 5950 | 5950 | 16 |
| 463 | 20230724 | 114400 | 1557546750 | 5950 | 5940 | 5950 | 5940 | 1972 |
| 464 | 20230724 | 114300 | 1545832970 | 5950 | 5950 | 5950 | 5940 | 113 |
| 465 | 20230724 | 114200 | 1545160630 | 5950 | 5880 | 5950 | 5880 | 8 |
| 466 | 20230724 | 114100 | 1545113380 | 5870 | 5920 | 5920 | 5870 | 2080 |
| 467 | 20230724 | 114000 | 1532842960 | 5960 | 5950 | 5960 | 5920 | 2949 |
| 468 | 20230724 | 113900 | 1515286730 | 5930 | 5930 | 5930 | 5930 | 535 |
| 469 | 20230724 | 113800 | 1512114180 | 5960 | 5950 | 5960 | 5950 | 218 |
| 470 | 20230724 | 113700 | 1510816920 | 5960 | 5960 | 5960 | 5960 | 200 |
| 471 | 20230724 | 113600 | 1509624920 | 5960 | 5950 | 5960 | 5950 | 2747 |
| 472 | 20230724 | 113500 | 1493279110 | 5970 | 5960 | 5970 | 5960 | 239 |
| 473 | 20230724 | 113400 | 1491852320 | 5960 | 5960 | 5960 | 5960 | 598 |
| 474 | 20230724 | 113300 | 1488288240 | 5990 | 5990 | 5990 | 5990 | 20 |
| 475 | 20230724 | 113200 | 1488168440 | 5990 | 5990 | 5990 | 5990 | 10 |
| 476 | 20230724 | 113100 | 1488108540 | 5990 | 5990 | 5990 | 5980 | 706 |
| 477 | 20230724 | 113000 | 1483882880 | 5990 | 5990 | 5990 | 5990 | 0 |
| 478 | 20230724 | 112900 | 1483882880 | 5990 | 5990 | 6000 | 5990 | 518 |
| 479 | 20230724 | 112800 | 1480778790 | 6010 | 6000 | 6010 | 6000 | 5379 |
| 480 | 20230724 | 112700 | 1448477520 | 5990 | 5990 | 5990 | 5990 | 902 |
| 481 | 20230724 | 112600 | 1443074540 | 5970 | 5950 | 5970 | 5950 | 87 |
| 482 | 20230724 | 112500 | 1442555170 | 5970 | 5940 | 5970 | 5940 | 1068 |
| 483 | 20230724 | 112400 | 1436190370 | 5940 | 5940 | 5940 | 5940 | 430 |
| 484 | 20230724 | 112300 | 1433636170 | 5940 | 5910 | 5940 | 5910 | 863 |
| 485 | 20230724 | 112200 | 1428524260 | 5910 | 5970 | 5980 | 5870 | 2990 |
| 486 | 20230724 | 112100 | 1410791690 | 5970 | 5960 | 5970 | 5940 | 1442 |
| 487 | 20230724 | 112000 | 1402201000 | 5960 | 5930 | 5960 | 5930 | 518 |
| 488 | 20230724 | 111900 | 1399128780 | 5970 | 5970 | 5970 | 5930 | 171 |
| 489 | 20230724 | 111800 | 1398109110 | 5970 | 5970 | 5970 | 5970 | 17 |
| 490 | 20230724 | 111700 | 1398007620 | 5920 | 5930 | 5940 | 5920 | 713 |
| 491 | 20230724 | 111600 | 1393780480 | 5930 | 5910 | 5930 | 5910 | 669 |
| 492 | 20230724 | 111500 | 1389817250 | 5910 | 5930 | 5950 | 5900 | 6720 |
| 493 | 20230724 | 111400 | 1350050220 | 5930 | 5930 | 5930 | 5930 | 651 |
| 494 | 20230724 | 111300 | 1346189790 | 5930 | 5940 | 5940 | 5930 | 1349 |
| 495 | 20230724 | 111200 | 1338188670 | 5950 | 5950 | 5950 | 5950 | 669 |
| 496 | 20230724 | 111100 | 1334208120 | 5940 | 5980 | 5980 | 5940 | 654 |
| 497 | 20230724 | 111000 | 1330320360 | 5960 | 5950 | 5970 | 5950 | 2631 |
| 498 | 20230724 | 110900 | 1314663950 | 5990 | 5990 | 5990 | 5960 | 719 |
| 499 | 20230724 | 110800 | 1310368660 | 5960 | 5990 | 5990 | 5960 | 385 |
| 500 | 20230724 | 110700 | 1308074030 | 6000 | 6000 | 6000 | 6000 | 0 |
| 501 | 20230724 | 110600 | 1308074030 | 6000 | 5980 | 6000 | 5970 | 447 |
| 502 | 20230724 | 110500 | 1305402450 | 6000 | 6000 | 6000 | 5990 | 320 |
| 503 | 20230724 | 110400 | 1303483640 | 6000 | 5990 | 6000 | 5980 | 501 |
| 504 | 20230724 | 110300 | 1300484990 | 6000 | 6000 | 6000 | 6000 | 3450 |
| 505 | 20230724 | 110200 | 1279784990 | 6000 | 6000 | 6000 | 6000 | 143 |
| 506 | 20230724 | 110100 | 1278926990 | 6000 | 6000 | 6000 | 6000 | 17 |
| 507 | 20230724 | 110000 | 1278824990 | 6000 | 6000 | 6000 | 6000 | 1 |
| 508 | 20230724 | 105900 | 1278818990 | 6000 | 6000 | 6000 | 6000 | 201 |
| 509 | 20230724 | 105800 | 1277612990 | 5990 | 5990 | 5990 | 5990 | 283 |
| 510 | 20230724 | 105700 | 1275917820 | 5990 | 5990 | 5990 | 5990 | 453 |
| 511 | 20230724 | 105600 | 1273204350 | 5970 | 5980 | 5990 | 5970 | 372 |
| 512 | 20230724 | 105500 | 1270979360 | 5990 | 5980 | 5990 | 5980 | 6 |
| 513 | 20230724 | 105400 | 1270943430 | 5990 | 5980 | 5990 | 5980 | 398 |
| 514 | 20230724 | 105300 | 1268561730 | 5980 | 5980 | 5980 | 5980 | 834 |
| 515 | 20230724 | 105200 | 1263574410 | 5980 | 5980 | 5980 | 5980 | 110 |
| 516 | 20230724 | 105100 | 1262916610 | 5980 | 6000 | 6000 | 5980 | 168 |
| 517 | 20230724 | 105000 | 1261908650 | 5980 | 5970 | 5980 | 5970 | 66 |
| 518 | 20230724 | 104900 | 1261514030 | 5970 | 5970 | 5970 | 5970 | 50 |
| 519 | 20230724 | 104800 | 1261215530 | 5970 | 6000 | 6010 | 5970 | 2028 |
| 520 | 20230724 | 104700 | 1249100250 | 6000 | 5970 | 6000 | 5970 | 114 |
| 521 | 20230724 | 104600 | 1248416370 | 5970 | 5970 | 5970 | 5970 | 0 |
| 522 | 20230724 | 104500 | 1248416370 | 5970 | 6000 | 6010 | 5970 | 1357 |
| 523 | 20230724 | 104400 | 1240269450 | 6000 | 6000 | 6000 | 6000 | 0 |
| 524 | 20230724 | 104300 | 1240269450 | 6000 | 6000 | 6000 | 5960 | 535 |
| 525 | 20230724 | 104200 | 1237066670 | 6000 | 5970 | 6000 | 5960 | 704 |
| 526 | 20230724 | 104100 | 1232852750 | 5980 | 6010 | 6030 | 5980 | 1270 |
| 527 | 20230724 | 104000 | 1225221710 | 6000 | 6000 | 6000 | 6000 | 800 |
| 528 | 20230724 | 103900 | 1220421710 | 6000 | 6000 | 6000 | 6000 | 0 |
| 529 | 20230724 | 103800 | 1220421710 | 6000 | 6020 | 6020 | 6000 | 5929 |
| 530 | 20230724 | 103700 | 1184837020 | 6000 | 6020 | 6030 | 6000 | 2334 |
| 531 | 20230724 | 103600 | 1170821940 | 6000 | 6020 | 6020 | 6000 | 1831 |
| 532 | 20230724 | 103500 | 1159799380 | 6020 | 6050 | 6060 | 6020 | 3156 |
| 533 | 20230724 | 103400 | 1140744220 | 6050 | 6030 | 6050 | 6030 | 11132 |
| 534 | 20230724 | 103300 | 1073494510 | 6040 | 6030 | 6040 | 6030 | 1752 |
| 535 | 20230724 | 103200 | 1062924930 | 6030 | 6000 | 6030 | 6000 | 7137 |
| 536 | 20230724 | 103100 | 1019930100 | 6000 | 5960 | 6000 | 5960 | 989 |
| 537 | 20230724 | 103000 | 1014016460 | 5930 | 5960 | 5960 | 5920 | 3230 |
| 538 | 20230724 | 102900 | 994883260 | 5960 | 5960 | 5960 | 5960 | 0 |
| 539 | 20230724 | 102800 | 994883260 | 5960 | 5960 | 5960 | 5960 | 0 |
| 540 | 20230724 | 102700 | 994883260 | 5960 | 5950 | 5960 | 5920 | 2192 |
| 541 | 20230724 | 102600 | 981871260 | 5960 | 5960 | 5960 | 5960 | 113 |
| 542 | 20230724 | 102500 | 981197780 | 5960 | 5960 | 5970 | 5960 | 649 |
| 543 | 20230724 | 102400 | 977329730 | 5970 | 5970 | 5970 | 5970 | 333 |
| 544 | 20230724 | 102300 | 975341720 | 5980 | 5980 | 5980 | 5980 | 1513 |
| 545 | 20230724 | 102200 | 966293980 | 5990 | 5990 | 5990 | 5990 | 500 |
| 546 | 20230724 | 102100 | 963298980 | 6000 | 6020 | 6020 | 6000 | 1459 |
| 547 | 20230724 | 102000 | 954530050 | 6010 | 6000 | 6010 | 5980 | 3301 |
| 548 | 20230724 | 101900 | 934706780 | 6010 | 6010 | 6030 | 6000 | 5176 |
| 549 | 20230724 | 101800 | 903601750 | 6030 | 6020 | 6030 | 6020 | 1044 |
| 550 | 20230724 | 101700 | 897311340 | 6010 | 6020 | 6040 | 6010 | 3521 |
| 551 | 20230724 | 101600 | 876113710 | 6030 | 6030 | 6030 | 6030 | 157 |
| 552 | 20230724 | 101500 | 875167000 | 6040 | 6030 | 6040 | 6030 | 3365 |
| 553 | 20230724 | 101400 | 854875530 | 6030 | 6030 | 6030 | 6030 | 1 |
| 554 | 20230724 | 101300 | 854869500 | 6010 | 6010 | 6010 | 6010 | 928 |
| 555 | 20230724 | 101200 | 849292220 | 6010 | 6010 | 6010 | 6010 | 72 |
| 556 | 20230724 | 101100 | 848859500 | 6030 | 6030 | 6040 | 6030 | 466 |
| 557 | 20230724 | 101000 | 846047960 | 6040 | 6010 | 6040 | 6010 | 1825 |
| 558 | 20230724 | 100900 | 835057720 | 6000 | 6010 | 6010 | 6000 | 3201 |
| 559 | 20230724 | 100800 | 815850530 | 6020 | 6020 | 6020 | 6020 | 2220 |
| 560 | 20230724 | 100700 | 802486130 | 6010 | 6030 | 6040 | 6010 | 3547 |
| 561 | 20230724 | 100600 | 781087290 | 6040 | 6000 | 6040 | 6000 | 1983 |
| 562 | 20230724 | 100500 | 769152270 | 6000 | 6040 | 6040 | 6000 | 1977 |
| 563 | 20230724 | 100400 | 757253310 | 6000 | 5970 | 6040 | 5970 | 15858 |
| 564 | 20230724 | 100300 | 662123230 | 5960 | 5950 | 5960 | 5950 | 1335 |
| 565 | 20230724 | 100200 | 654176630 | 5970 | 5960 | 5970 | 5960 | 2865 |
| 566 | 20230724 | 100100 | 637073580 | 5970 | 5980 | 5980 | 5960 | 3924 |
| 567 | 20230724 | 100000 | 613629190 | 6000 | 5970 | 6000 | 5960 | 8991 |
| 568 | 20230724 | 095900 | 559858080 | 5920 | 5910 | 5970 | 5910 | 5960 |
| 569 | 20230724 | 095800 | 524549230 | 5920 | 5900 | 5920 | 5900 | 2355 |
| 570 | 20230724 | 095700 | 510653700 | 5900 | 5890 | 5900 | 5890 | 512 |
| 571 | 20230724 | 095600 | 507635900 | 5890 | 5810 | 5890 | 5810 | 7545 |
| 572 | 20230724 | 095500 | 463599630 | 5810 | 5790 | 5810 | 5790 | 384 |
| 573 | 20230724 | 095400 | 461372430 | 5780 | 5760 | 5780 | 5760 | 1270 |
| 574 | 20230724 | 095300 | 454049630 | 5760 | 5760 | 5760 | 5760 | 502 |
| 575 | 20230724 | 095200 | 451158110 | 5760 | 5780 | 5790 | 5760 | 5785 |
| 576 | 20230724 | 095100 | 417729050 | 5790 | 5800 | 5800 | 5790 | 1940 |
| 577 | 20230724 | 095000 | 406494380 | 5830 | 5830 | 5830 | 5830 | 1 |
| 578 | 20230724 | 094900 | 406488550 | 5800 | 5800 | 5800 | 5800 | 305 |
| 579 | 20230724 | 094800 | 404719550 | 5830 | 5840 | 5840 | 5830 | 6 |
| 580 | 20230724 | 094700 | 404684560 | 5790 | 5810 | 5840 | 5790 | 10919 |
| 581 | 20230724 | 094600 | 341362540 | 5820 | 5820 | 5820 | 5820 | 50 |
| 582 | 20230724 | 094500 | 341071540 | 5840 | 5840 | 5840 | 5820 | 52 |
| 583 | 20230724 | 094400 | 340768860 | 5800 | 5800 | 5800 | 5800 | 1 |
| 584 | 20230724 | 094300 | 340763060 | 5840 | 5840 | 5840 | 5840 | 1 |
| 585 | 20230724 | 094200 | 340757220 | 5810 | 5850 | 5850 | 5810 | 501 |
| 586 | 20230724 | 094100 | 337846370 | 5810 | 5850 | 5850 | 5810 | 795 |
| 587 | 20230724 | 094000 | 333227380 | 5820 | 5820 | 5820 | 5820 | 129 |
| 588 | 20230724 | 093900 | 332476600 | 5850 | 5850 | 5850 | 5850 | 10 |
| 589 | 20230724 | 093800 | 332418100 | 5850 | 5850 | 5850 | 5850 | 9 |
| 590 | 20230724 | 093700 | 332365450 | 5850 | 5850 | 5850 | 5850 | 95 |
| 591 | 20230724 | 093600 | 331809700 | 5850 | 5810 | 5850 | 5810 | 221 |
| 592 | 20230724 | 093500 | 330520850 | 5860 | 5830 | 5860 | 5830 | 392 |
| 593 | 20230724 | 093400 | 328235400 | 5830 | 5830 | 5830 | 5830 | 3 |
| 594 | 20230724 | 093300 | 328217910 | 5800 | 5810 | 5810 | 5800 | 9076 |
| 595 | 20230724 | 093200 | 275573590 | 5810 | 5810 | 5810 | 5810 | 13 |
| 596 | 20230724 | 093100 | 275498060 | 5830 | 5830 | 5830 | 5830 | 52 |
| 597 | 20230724 | 093000 | 275194900 | 5830 | 5830 | 5830 | 5830 | 25 |
| 598 | 20230724 | 092900 | 275049150 | 5830 | 5830 | 5830 | 5830 | 544 |
| 599 | 20230724 | 092800 | 271877630 | 5830 | 5830 | 5860 | 5830 | 1769 |
| 600 | 20230724 | 092700 | 261554430 | 5830 | 5820 | 5830 | 5820 | 2660 |
| 601 | 20230724 | 092600 | 246050400 | 5820 | 5860 | 5860 | 5820 | 289 |
| 602 | 20230724 | 092500 | 244367020 | 5850 | 5860 | 5860 | 5820 | 606 |
| 603 | 20230724 | 092400 | 240823890 | 5860 | 5860 | 5860 | 5850 | 804 |
| 604 | 20230724 | 092300 | 236113730 | 5860 | 5860 | 5860 | 5820 | 1189 |
| 605 | 20230724 | 092200 | 229154010 | 5860 | 5810 | 5860 | 5810 | 1306 |
| 606 | 20230724 | 092100 | 221555040 | 5810 | 5820 | 5820 | 5810 | 1501 |
| 607 | 20230724 | 092000 | 212824210 | 5820 | 5810 | 5820 | 5800 | 1345 |
| 608 | 20230724 | 091900 | 205009020 | 5820 | 5830 | 5830 | 5820 | 707 |
| 609 | 20230724 | 091800 | 200894010 | 5820 | 5830 | 5830 | 5820 | 1141 |
| 610 | 20230724 | 091700 | 194243080 | 5850 | 5860 | 5860 | 5840 | 606 |
| 611 | 20230724 | 091600 | 190702480 | 5850 | 5850 | 5850 | 5850 | 151 |
| 612 | 20230724 | 091500 | 189819130 | 5850 | 5850 | 5850 | 5840 | 1055 |
| 613 | 20230724 | 091400 | 183657380 | 5830 | 5890 | 5890 | 5830 | 2251 |
| 614 | 20230724 | 091300 | 170504230 | 5860 | 5890 | 5890 | 5860 | 1471 |
| 615 | 20230724 | 091200 | 161880120 | 5890 | 5850 | 5890 | 5850 | 1809 |
| 616 | 20230724 | 091100 | 151256510 | 5890 | 5870 | 5890 | 5860 | 746 |
| 617 | 20230724 | 091000 | 146883820 | 5870 | 5900 | 5900 | 5870 | 92 |
| 618 | 20230724 | 090900 | 146343680 | 5890 | 5880 | 5890 | 5870 | 702 |
| 619 | 20230724 | 090800 | 142211300 | 5880 | 5850 | 5880 | 5840 | 615 |
| 620 | 20230724 | 090700 | 138617350 | 5860 | 5860 | 5880 | 5850 | 1554 |
| 621 | 20230724 | 090600 | 129509330 | 5850 | 5900 | 5920 | 5850 | 3116 |
| 622 | 20230724 | 090500 | 111157390 | 5920 | 5830 | 5920 | 5800 | 3190 |
| 623 | 20230724 | 090400 | 92532060 | 5830 | 5850 | 5860 | 5820 | 3808 |
| 624 | 20230724 | 090300 | 70286510 | 5880 | 5920 | 5920 | 5850 | 6267 |
| 625 | 20230724 | 090200 | 33313130 | 5970 | 5950 | 5970 | 5920 | 2156 |
| 626 | 20230724 | 090100 | 20507650 | 5950 | 6000 | 6000 | 5950 | 2011 |
| 627 | 20230724 | 090000 | 8511990 | 6000 | 5980 | 6000 | 5980 | 1422 |