31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 16847 |
| 3 | 20230724 | 192500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20230724 | 192400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20230724 | 192300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20230724 | 192200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20230724 | 192100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20230724 | 192000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20230724 | 191900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20230724 | 191800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20230724 | 191700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20230724 | 191600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20230724 | 191500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20230724 | 191400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20230724 | 191300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20230724 | 191200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20230724 | 191100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20230724 | 191000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20230724 | 190900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20230724 | 190800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20230724 | 190700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20230724 | 190600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20230724 | 190500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20230724 | 190400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20230724 | 190300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20230724 | 190200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20230724 | 190100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20230724 | 190000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20230724 | 185900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20230724 | 185800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20230724 | 185700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20230724 | 185600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 16847 |
| 33 | 20230724 | 185500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20230724 | 185400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20230724 | 185300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20230724 | 185200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20230724 | 185100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20230724 | 185000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20230724 | 184900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20230724 | 184800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20230724 | 184700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20230724 | 184600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20230724 | 184500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20230724 | 184400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20230724 | 184300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20230724 | 184200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20230724 | 184100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20230724 | 184000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20230724 | 183900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20230724 | 183800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20230724 | 183700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20230724 | 183600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20230724 | 183500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20230724 | 183400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20230724 | 183300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20230724 | 183200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20230724 | 183100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20230724 | 183000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20230724 | 182900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20230724 | 182800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20230724 | 182700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20230724 | 182600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 16847 |
| 63 | 20230724 | 182500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20230724 | 182400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20230724 | 182300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20230724 | 182200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20230724 | 182100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20230724 | 182000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20230724 | 181900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20230724 | 181800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20230724 | 181700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20230724 | 181600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20230724 | 181500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20230724 | 181400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20230724 | 181300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20230724 | 181200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20230724 | 181100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20230724 | 181000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20230724 | 180900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20230724 | 180800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20230724 | 180700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20230724 | 180600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20230724 | 180500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20230724 | 180400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20230724 | 180300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20230724 | 180200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20230724 | 180100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20230724 | 180000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20230724 | 175900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20230724 | 175800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20230724 | 175700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20230724 | 175600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 16847 |
| 93 | 20230724 | 175500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20230724 | 175400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20230724 | 175300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20230724 | 175200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20230724 | 175100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20230724 | 175000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20230724 | 174900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20230724 | 174800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20230724 | 174700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20230724 | 174600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20230724 | 174500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20230724 | 174400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20230724 | 174300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20230724 | 174200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20230724 | 174100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20230724 | 174000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20230724 | 173900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20230724 | 173800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20230724 | 173700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20230724 | 173600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20230724 | 173500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20230724 | 173400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20230724 | 173300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20230724 | 173200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20230724 | 173100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20230724 | 173000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20230724 | 172900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20230724 | 172800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20230724 | 172700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20230724 | 172600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 16847 |
| 123 | 20230724 | 172500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20230724 | 172400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20230724 | 172300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20230724 | 172200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20230724 | 172100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20230724 | 172000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20230724 | 171900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20230724 | 171800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20230724 | 171700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20230724 | 171600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20230724 | 171500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20230724 | 171400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20230724 | 171300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20230724 | 171200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20230724 | 171100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20230724 | 171000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20230724 | 170900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20230724 | 170800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20230724 | 170700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20230724 | 170600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20230724 | 170500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20230724 | 170400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20230724 | 170300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20230724 | 170200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20230724 | 170100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20230724 | 170000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20230724 | 165900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20230724 | 165800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20230724 | 165700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20230724 | 165600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 16847 |
| 153 | 20230724 | 165500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20230724 | 165400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20230724 | 165300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20230724 | 165200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20230724 | 165100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20230724 | 165000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20230724 | 164900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20230724 | 164800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20230724 | 164700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20230724 | 164600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20230724 | 164500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20230724 | 164400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20230724 | 164300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20230724 | 164200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20230724 | 164100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20230724 | 164000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20230724 | 163900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20230724 | 163800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20230724 | 163700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20230724 | 163600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20230724 | 163500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20230724 | 163400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20230724 | 163300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20230724 | 163200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20230724 | 163100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20230724 | 163000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20230724 | 162900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20230724 | 162800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20230724 | 162700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20230724 | 162600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 16847 |
| 183 | 20230724 | 162500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20230724 | 162400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20230724 | 162300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20230724 | 162200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20230724 | 162100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20230724 | 162000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20230724 | 161900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20230724 | 161800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20230724 | 161700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20230724 | 161600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20230724 | 161500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20230724 | 161400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20230724 | 161300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20230724 | 161200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20230724 | 161100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20230724 | 161000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20230724 | 160900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20230724 | 160800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20230724 | 160700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20230724 | 160600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20230724 | 160500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20230724 | 160400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20230724 | 160300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20230724 | 160200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20230724 | 160100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20230724 | 160000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20230724 | 155900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20230724 | 155800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20230724 | 155700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20230724 | 155600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 16847 |
| 213 | 20230724 | 155500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 214 | 20230724 | 155400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20230724 | 155300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20230724 | 155200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20230724 | 155100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20230724 | 155000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20230724 | 154900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20230724 | 154800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20230724 | 154700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20230724 | 154600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20230724 | 154500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20230724 | 154400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 225 | 20230724 | 154300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 226 | 20230724 | 154200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 227 | 20230724 | 154100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 228 | 20230724 | 154000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 229 | 20230724 | 153900 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 230 | 20230724 | 153800 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 231 | 20230724 | 153700 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 232 | 20230724 | 153600 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 233 | 20230724 | 153500 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 234 | 20230724 | 153400 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 235 | 20230724 | 153300 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 236 | 20230724 | 153200 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 237 | 20230724 | 153100 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 0 |
| 238 | 20230724 | 153000 | 2182501955 | 3810 | 3810 | 3810 | 3810 | 16847 |
| 239 | 20230724 | 152900 | 2118314885 | 3820 | 3820 | 3820 | 3820 | 0 |
| 240 | 20230724 | 152800 | 2118314885 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20230724 | 152700 | 2118314885 | 3820 | 3820 | 3820 | 3820 | 0 |
| 242 | 20230724 | 152600 | 2118314885 | 3820 | 3820 | 3820 | 3820 | 0 |
| 243 | 20230724 | 152500 | 2118314885 | 3820 | 3820 | 3820 | 3820 | 0 |
| 244 | 20230724 | 152400 | 2118314885 | 3820 | 3820 | 3820 | 3820 | 0 |
| 245 | 20230724 | 152300 | 2118314885 | 3820 | 3820 | 3820 | 3820 | 0 |
| 246 | 20230724 | 152200 | 2118314885 | 3820 | 3820 | 3820 | 3820 | 0 |
| 247 | 20230724 | 152100 | 2118314885 | 3820 | 3820 | 3820 | 3820 | 0 |
| 248 | 20230724 | 152000 | 2118314885 | 3820 | 3820 | 3820 | 3820 | 0 |
| 249 | 20230724 | 151900 | 2118314885 | 3820 | 3820 | 3820 | 3815 | 1379 |
| 250 | 20230724 | 151800 | 2113051280 | 3820 | 3815 | 3820 | 3815 | 1125 |
| 251 | 20230724 | 151700 | 2108753900 | 3820 | 3820 | 3820 | 3815 | 2289 |
| 252 | 20230724 | 151600 | 2100017145 | 3815 | 3820 | 3820 | 3815 | 426 |
| 253 | 20230724 | 151500 | 2098390270 | 3820 | 3815 | 3820 | 3815 | 1688 |
| 254 | 20230724 | 151400 | 2091945155 | 3815 | 3820 | 3820 | 3815 | 2360 |
| 255 | 20230724 | 151300 | 2082941735 | 3820 | 3820 | 3820 | 3820 | 310 |
| 256 | 20230724 | 151200 | 2081757535 | 3815 | 3815 | 3815 | 3815 | 21 |
| 257 | 20230724 | 151100 | 2081677420 | 3815 | 3815 | 3815 | 3815 | 1345 |
| 258 | 20230724 | 151000 | 2076546245 | 3820 | 3815 | 3820 | 3815 | 1046 |
| 259 | 20230724 | 150900 | 2072555730 | 3815 | 3820 | 3820 | 3815 | 261 |
| 260 | 20230724 | 150800 | 2071559970 | 3820 | 3825 | 3825 | 3820 | 660 |
| 261 | 20230724 | 150700 | 2069037160 | 3820 | 3820 | 3820 | 3810 | 1177 |
| 262 | 20230724 | 150600 | 2064545355 | 3815 | 3820 | 3825 | 3815 | 824 |
| 263 | 20230724 | 150500 | 2061400015 | 3820 | 3820 | 3825 | 3820 | 611 |
| 264 | 20230724 | 150400 | 2059065980 | 3820 | 3820 | 3820 | 3820 | 4 |
| 265 | 20230724 | 150300 | 2059050700 | 3820 | 3815 | 3825 | 3815 | 2047 |
| 266 | 20230724 | 150200 | 2051237645 | 3825 | 3820 | 3825 | 3815 | 678 |
| 267 | 20230724 | 150100 | 2048649235 | 3820 | 3820 | 3820 | 3815 | 1203 |
| 268 | 20230724 | 150000 | 2044053850 | 3820 | 3820 | 3820 | 3820 | 21 |
| 269 | 20230724 | 145900 | 2043973630 | 3815 | 3815 | 3815 | 3815 | 744 |
| 270 | 20230724 | 145800 | 2041135270 | 3820 | 3820 | 3820 | 3820 | 2 |
| 271 | 20230724 | 145700 | 2041127630 | 3820 | 3820 | 3825 | 3815 | 419 |
| 272 | 20230724 | 145600 | 2039527365 | 3820 | 3820 | 3820 | 3810 | 5254 |
| 273 | 20230724 | 145500 | 2019474140 | 3820 | 3820 | 3820 | 3820 | 1893 |
| 274 | 20230724 | 145400 | 2012242880 | 3820 | 3820 | 3830 | 3820 | 150 |
| 275 | 20230724 | 145300 | 2011669700 | 3830 | 3825 | 3830 | 3820 | 439 |
| 276 | 20230724 | 145200 | 2009991030 | 3830 | 3825 | 3830 | 3820 | 1569 |
| 277 | 20230724 | 145100 | 2003989595 | 3825 | 3825 | 3825 | 3825 | 50 |
| 278 | 20230724 | 145000 | 2003798345 | 3830 | 3835 | 3835 | 3830 | 1334 |
| 279 | 20230724 | 144900 | 1998688330 | 3830 | 3825 | 3830 | 3825 | 1142 |
| 280 | 20230724 | 144800 | 1994314570 | 3830 | 3830 | 3830 | 3830 | 128 |
| 281 | 20230724 | 144700 | 1993824330 | 3825 | 3830 | 3830 | 3820 | 782 |
| 282 | 20230724 | 144600 | 1990836975 | 3830 | 3825 | 3830 | 3825 | 56 |
| 283 | 20230724 | 144500 | 1990622660 | 3825 | 3825 | 3825 | 3825 | 3 |
| 284 | 20230724 | 144400 | 1990611185 | 3825 | 3825 | 3825 | 3825 | 2004 |
| 285 | 20230724 | 144300 | 1982945885 | 3830 | 3825 | 3830 | 3825 | 50 |
| 286 | 20230724 | 144200 | 1982754510 | 3825 | 3825 | 3825 | 3825 | 11 |
| 287 | 20230724 | 144100 | 1982712435 | 3825 | 3820 | 3825 | 3820 | 2267 |
| 288 | 20230724 | 144000 | 1974042760 | 3815 | 3825 | 3825 | 3815 | 3885 |
| 289 | 20230724 | 143900 | 1959197100 | 3830 | 3820 | 3830 | 3820 | 3012 |
| 290 | 20230724 | 143800 | 1947689285 | 3820 | 3820 | 3820 | 3820 | 430 |
| 291 | 20230724 | 143700 | 1946046685 | 3820 | 3820 | 3820 | 3820 | 523 |
| 292 | 20230724 | 143600 | 1944048825 | 3815 | 3815 | 3815 | 3815 | 466 |
| 293 | 20230724 | 143500 | 1942271035 | 3815 | 3815 | 3820 | 3815 | 1083 |
| 294 | 20230724 | 143400 | 1938138840 | 3815 | 3815 | 3815 | 3810 | 291 |
| 295 | 20230724 | 143300 | 1937029645 | 3815 | 3815 | 3815 | 3815 | 166 |
| 296 | 20230724 | 143200 | 1936396355 | 3815 | 3815 | 3815 | 3815 | 1145 |
| 297 | 20230724 | 143100 | 1932028180 | 3810 | 3810 | 3810 | 3810 | 1 |
| 298 | 20230724 | 143000 | 1932024370 | 3810 | 3805 | 3810 | 3805 | 801 |
| 299 | 20230724 | 142900 | 1928973060 | 3805 | 3810 | 3820 | 3805 | 194 |
| 300 | 20230724 | 142800 | 1928234190 | 3810 | 3810 | 3815 | 3810 | 1072 |
| 301 | 20230724 | 142700 | 1924149785 | 3820 | 3810 | 3820 | 3810 | 702 |
| 302 | 20230724 | 142600 | 1921475150 | 3820 | 3815 | 3820 | 3815 | 55 |
| 303 | 20230724 | 142500 | 1921265320 | 3820 | 3805 | 3820 | 3800 | 865 |
| 304 | 20230724 | 142400 | 1917972310 | 3795 | 3815 | 3815 | 3795 | 15226 |
| 305 | 20230724 | 142300 | 1860105600 | 3815 | 3815 | 3815 | 3815 | 80 |
| 306 | 20230724 | 142200 | 1859800400 | 3815 | 3810 | 3820 | 3810 | 149 |
| 307 | 20230724 | 142100 | 1859231835 | 3820 | 3815 | 3820 | 3815 | 152 |
| 308 | 20230724 | 142000 | 1858651595 | 3825 | 3815 | 3825 | 3810 | 3724 |
| 309 | 20230724 | 141900 | 1844454465 | 3815 | 3815 | 3815 | 3815 | 1189 |
| 310 | 20230724 | 141800 | 1839918430 | 3815 | 3815 | 3815 | 3810 | 332 |
| 311 | 20230724 | 141700 | 1838652220 | 3815 | 3815 | 3815 | 3815 | 769 |
| 312 | 20230724 | 141600 | 1835718485 | 3810 | 3810 | 3820 | 3810 | 262 |
| 313 | 20230724 | 141500 | 1834719945 | 3810 | 3815 | 3820 | 3810 | 10 |
| 314 | 20230724 | 141400 | 1834681790 | 3815 | 3820 | 3820 | 3810 | 11292 |
| 315 | 20230724 | 141300 | 1791651820 | 3815 | 3820 | 3820 | 3815 | 1158 |
| 316 | 20230724 | 141200 | 1787233995 | 3820 | 3825 | 3825 | 3820 | 450 |
| 317 | 20230724 | 141100 | 1785512855 | 3825 | 3820 | 3825 | 3810 | 1166 |
| 318 | 20230724 | 141000 | 1781057895 | 3820 | 3820 | 3820 | 3820 | 26 |
| 319 | 20230724 | 140900 | 1780958575 | 3820 | 3805 | 3820 | 3805 | 1104 |
| 320 | 20230724 | 140800 | 1776756765 | 3805 | 3810 | 3820 | 3805 | 2102 |
| 321 | 20230724 | 140700 | 1768750085 | 3810 | 3810 | 3810 | 3805 | 1506 |
| 322 | 20230724 | 140600 | 1763012275 | 3810 | 3815 | 3820 | 3805 | 1380 |
| 323 | 20230724 | 140500 | 1757752635 | 3815 | 3810 | 3815 | 3810 | 642 |
| 324 | 20230724 | 140400 | 1755306610 | 3810 | 3815 | 3815 | 3810 | 1324 |
| 325 | 20230724 | 140300 | 1750262165 | 3815 | 3815 | 3815 | 3815 | 169 |
| 326 | 20230724 | 140200 | 1749617430 | 3810 | 3810 | 3810 | 3810 | 79 |
| 327 | 20230724 | 140100 | 1749316440 | 3810 | 3810 | 3815 | 3810 | 364 |
| 328 | 20230724 | 140000 | 1747929240 | 3815 | 3815 | 3815 | 3810 | 1166 |
| 329 | 20230724 | 135900 | 1743485975 | 3810 | 3810 | 3815 | 3805 | 388 |
| 330 | 20230724 | 135800 | 1742007745 | 3810 | 3820 | 3820 | 3810 | 2591 |
| 331 | 20230724 | 135700 | 1732127625 | 3820 | 3820 | 3820 | 3815 | 36 |
| 332 | 20230724 | 135600 | 1731990110 | 3820 | 3820 | 3820 | 3815 | 481 |
| 333 | 20230724 | 135500 | 1730153590 | 3820 | 3820 | 3820 | 3820 | 163 |
| 334 | 20230724 | 135400 | 1729530930 | 3810 | 3815 | 3815 | 3810 | 76 |
| 335 | 20230724 | 135300 | 1729241245 | 3810 | 3815 | 3815 | 3810 | 265 |
| 336 | 20230724 | 135200 | 1728231270 | 3815 | 3810 | 3820 | 3810 | 639 |
| 337 | 20230724 | 135100 | 1725796490 | 3810 | 3815 | 3815 | 3800 | 6248 |
| 338 | 20230724 | 135000 | 1702040020 | 3810 | 3815 | 3815 | 3810 | 915 |
| 339 | 20230724 | 134900 | 1698553865 | 3810 | 3810 | 3810 | 3810 | 830 |
| 340 | 20230724 | 134800 | 1695391565 | 3810 | 3810 | 3815 | 3810 | 959 |
| 341 | 20230724 | 134700 | 1691737355 | 3810 | 3815 | 3815 | 3810 | 431 |
| 342 | 20230724 | 134600 | 1690093100 | 3815 | 3815 | 3815 | 3815 | 35 |
| 343 | 20230724 | 134500 | 1689959575 | 3815 | 3815 | 3815 | 3815 | 136 |
| 344 | 20230724 | 134400 | 1689440735 | 3810 | 3820 | 3820 | 3810 | 1993 |
| 345 | 20230724 | 134300 | 1681837700 | 3820 | 3820 | 3820 | 3815 | 281 |
| 346 | 20230724 | 134200 | 1680764425 | 3820 | 3820 | 3820 | 3820 | 1166 |
| 347 | 20230724 | 134100 | 1676310305 | 3825 | 3810 | 3825 | 3810 | 1861 |
| 348 | 20230724 | 134000 | 1669203665 | 3815 | 3820 | 3820 | 3790 | 52053 |
| 349 | 20230724 | 133900 | 1471091200 | 3820 | 3825 | 3830 | 3820 | 621 |
| 350 | 20230724 | 133800 | 1468715140 | 3825 | 3830 | 3830 | 3825 | 4144 |
| 351 | 20230724 | 133700 | 1452858710 | 3830 | 3830 | 3830 | 3830 | 773 |
| 352 | 20230724 | 133600 | 1449898120 | 3830 | 3830 | 3830 | 3825 | 364 |
| 353 | 20230724 | 133500 | 1448504005 | 3830 | 3830 | 3835 | 3830 | 807 |
| 354 | 20230724 | 133400 | 1445412640 | 3830 | 3830 | 3830 | 3830 | 129 |
| 355 | 20230724 | 133300 | 1444918570 | 3830 | 3830 | 3830 | 3825 | 60 |
| 356 | 20230724 | 133200 | 1444688775 | 3830 | 3830 | 3830 | 3830 | 452 |
| 357 | 20230724 | 133100 | 1442957615 | 3830 | 3835 | 3835 | 3830 | 2428 |
| 358 | 20230724 | 133000 | 1433655515 | 3835 | 3830 | 3835 | 3830 | 1022 |
| 359 | 20230724 | 132900 | 1429741050 | 3830 | 3825 | 3830 | 3825 | 54 |
| 360 | 20230724 | 132800 | 1429534440 | 3825 | 3825 | 3825 | 3825 | 890 |
| 361 | 20230724 | 132700 | 1426130190 | 3825 | 3825 | 3825 | 3825 | 157 |
| 362 | 20230724 | 132600 | 1425529665 | 3820 | 3825 | 3825 | 3820 | 970 |
| 363 | 20230724 | 132500 | 1421819425 | 3825 | 3830 | 3830 | 3825 | 320 |
| 364 | 20230724 | 132400 | 1420595320 | 3830 | 3830 | 3830 | 3820 | 4542 |
| 365 | 20230724 | 132300 | 1403213820 | 3830 | 3830 | 3830 | 3830 | 462 |
| 366 | 20230724 | 132200 | 1401444360 | 3825 | 3830 | 3830 | 3825 | 11 |
| 367 | 20230724 | 132100 | 1401402235 | 3830 | 3835 | 3835 | 3825 | 8774 |
| 368 | 20230724 | 132000 | 1367799745 | 3835 | 3835 | 3835 | 3835 | 2287 |
| 369 | 20230724 | 131900 | 1359029100 | 3835 | 3840 | 3840 | 3835 | 50 |
| 370 | 20230724 | 131800 | 1358837105 | 3840 | 3840 | 3840 | 3840 | 148 |
| 371 | 20230724 | 131700 | 1358268785 | 3835 | 3840 | 3840 | 3835 | 901 |
| 372 | 20230724 | 131600 | 1354813350 | 3835 | 3840 | 3840 | 3835 | 410 |
| 373 | 20230724 | 131500 | 1353239950 | 3840 | 3835 | 3840 | 3835 | 1632 |
| 374 | 20230724 | 131400 | 1346981040 | 3835 | 3840 | 3840 | 3835 | 37 |
| 375 | 20230724 | 131300 | 1346839095 | 3840 | 3840 | 3840 | 3840 | 101 |
| 376 | 20230724 | 131200 | 1346451255 | 3835 | 3835 | 3840 | 3835 | 229 |
| 377 | 20230724 | 131100 | 1345572540 | 3835 | 3840 | 3840 | 3835 | 1395 |
| 378 | 20230724 | 131000 | 1340221690 | 3840 | 3845 | 3845 | 3840 | 1499 |
| 379 | 20230724 | 130900 | 1334464145 | 3845 | 3845 | 3845 | 3845 | 53 |
| 380 | 20230724 | 130800 | 1334260360 | 3840 | 3840 | 3840 | 3840 | 1 |
| 381 | 20230724 | 130700 | 1334256520 | 3840 | 3845 | 3845 | 3840 | 1912 |
| 382 | 20230724 | 130600 | 1326912380 | 3845 | 3840 | 3845 | 3840 | 476 |
| 383 | 20230724 | 130500 | 1325082170 | 3840 | 3845 | 3845 | 3840 | 41 |
| 384 | 20230724 | 130400 | 1324924675 | 3845 | 3845 | 3845 | 3840 | 435 |
| 385 | 20230724 | 130300 | 1323253100 | 3845 | 3845 | 3845 | 3840 | 256 |
| 386 | 20230724 | 130200 | 1322268785 | 3845 | 3845 | 3845 | 3845 | 23 |
| 387 | 20230724 | 130100 | 1322180350 | 3840 | 3845 | 3845 | 3840 | 225 |
| 388 | 20230724 | 130000 | 1321315930 | 3845 | 3845 | 3845 | 3845 | 1779 |
| 389 | 20230724 | 125900 | 1314475675 | 3845 | 3845 | 3845 | 3840 | 62 |
| 390 | 20230724 | 125800 | 1314237295 | 3845 | 3845 | 3845 | 3845 | 227 |
| 391 | 20230724 | 125700 | 1313364480 | 3845 | 3840 | 3845 | 3835 | 118 |
| 392 | 20230724 | 125600 | 1312911285 | 3840 | 3850 | 3850 | 3840 | 2771 |
| 393 | 20230724 | 125500 | 1302267640 | 3845 | 3850 | 3850 | 3845 | 592 |
| 394 | 20230724 | 125400 | 1299988900 | 3845 | 3845 | 3850 | 3845 | 2015 |
| 395 | 20230724 | 125300 | 1292239160 | 3850 | 3850 | 3850 | 3850 | 21 |
| 396 | 20230724 | 125200 | 1292158310 | 3845 | 3845 | 3845 | 3845 | 495 |
| 397 | 20230724 | 125100 | 1290255035 | 3845 | 3845 | 3845 | 3845 | 26 |
| 398 | 20230724 | 125000 | 1290155065 | 3845 | 3840 | 3845 | 3840 | 139 |
| 399 | 20230724 | 124900 | 1289620615 | 3840 | 3850 | 3850 | 3840 | 270 |
| 400 | 20230724 | 124800 | 1288582130 | 3845 | 3845 | 3845 | 3845 | 507 |
| 401 | 20230724 | 124700 | 1286632715 | 3845 | 3845 | 3845 | 3845 | 498 |
| 402 | 20230724 | 124600 | 1284717905 | 3845 | 3845 | 3845 | 3845 | 12 |
| 403 | 20230724 | 124500 | 1284671765 | 3845 | 3840 | 3845 | 3840 | 807 |
| 404 | 20230724 | 124400 | 1281572855 | 3840 | 3840 | 3845 | 3840 | 991 |
| 405 | 20230724 | 124300 | 1277767400 | 3845 | 3840 | 3845 | 3840 | 210 |
| 406 | 20230724 | 124200 | 1276960700 | 3840 | 3840 | 3840 | 3840 | 89 |
| 407 | 20230724 | 124100 | 1276618940 | 3840 | 3840 | 3840 | 3840 | 70 |
| 408 | 20230724 | 124000 | 1276350140 | 3845 | 3845 | 3845 | 3845 | 101 |
| 409 | 20230724 | 123900 | 1275961795 | 3845 | 3845 | 3845 | 3845 | 274 |
| 410 | 20230724 | 123800 | 1274908265 | 3845 | 3845 | 3845 | 3845 | 20 |
| 411 | 20230724 | 123700 | 1274831365 | 3845 | 3845 | 3845 | 3845 | 79 |
| 412 | 20230724 | 123600 | 1274527610 | 3840 | 3845 | 3845 | 3840 | 1902 |
| 413 | 20230724 | 123500 | 1267223830 | 3845 | 3840 | 3845 | 3840 | 33 |
| 414 | 20230724 | 123400 | 1267096955 | 3840 | 3840 | 3840 | 3840 | 579 |
| 415 | 20230724 | 123300 | 1264873595 | 3840 | 3840 | 3840 | 3840 | 70 |
| 416 | 20230724 | 123200 | 1264604795 | 3840 | 3840 | 3840 | 3835 | 1480 |
| 417 | 20230724 | 123100 | 1258921845 | 3845 | 3845 | 3845 | 3845 | 0 |
| 418 | 20230724 | 123000 | 1258921845 | 3845 | 3845 | 3845 | 3845 | 0 |
| 419 | 20230724 | 122900 | 1258921845 | 3845 | 3845 | 3845 | 3845 | 92 |
| 420 | 20230724 | 122800 | 1258568105 | 3845 | 3845 | 3845 | 3845 | 113 |
| 421 | 20230724 | 122700 | 1258133620 | 3845 | 3845 | 3845 | 3840 | 2257 |
| 422 | 20230724 | 122600 | 1249465885 | 3845 | 3845 | 3845 | 3845 | 71 |
| 423 | 20230724 | 122500 | 1249192890 | 3845 | 3840 | 3845 | 3840 | 611 |
| 424 | 20230724 | 122400 | 1246846095 | 3840 | 3840 | 3845 | 3840 | 1260 |
| 425 | 20230724 | 122300 | 1242007645 | 3845 | 3845 | 3845 | 3845 | 63 |
| 426 | 20230724 | 122200 | 1241765410 | 3845 | 3845 | 3845 | 3840 | 539 |
| 427 | 20230724 | 122100 | 1239695455 | 3845 | 3845 | 3845 | 3845 | 46 |
| 428 | 20230724 | 122000 | 1239518585 | 3845 | 3840 | 3845 | 3840 | 485 |
| 429 | 20230724 | 121900 | 1237653810 | 3845 | 3840 | 3845 | 3840 | 1028 |
| 430 | 20230724 | 121800 | 1233706240 | 3840 | 3845 | 3845 | 3840 | 161 |
| 431 | 20230724 | 121700 | 1233087295 | 3840 | 3840 | 3840 | 3840 | 0 |
| 432 | 20230724 | 121600 | 1233087295 | 3840 | 3840 | 3845 | 3840 | 2181 |
| 433 | 20230724 | 121500 | 1224709755 | 3845 | 3840 | 3845 | 3840 | 1334 |
| 434 | 20230724 | 121400 | 1219587150 | 3840 | 3840 | 3840 | 3840 | 45 |
| 435 | 20230724 | 121300 | 1219414350 | 3840 | 3840 | 3840 | 3840 | 466 |
| 436 | 20230724 | 121200 | 1217624910 | 3835 | 3845 | 3845 | 3835 | 2486 |
| 437 | 20230724 | 121100 | 1208073495 | 3840 | 3840 | 3840 | 3840 | 472 |
| 438 | 20230724 | 121000 | 1206261015 | 3840 | 3840 | 3840 | 3835 | 244 |
| 439 | 20230724 | 120900 | 1205324185 | 3840 | 3840 | 3840 | 3840 | 59 |
| 440 | 20230724 | 120800 | 1205097625 | 3840 | 3835 | 3840 | 3835 | 841 |
| 441 | 20230724 | 120700 | 1201871040 | 3835 | 3830 | 3835 | 3830 | 575 |
| 442 | 20230724 | 120600 | 1199665950 | 3835 | 3835 | 3835 | 3835 | 185 |
| 443 | 20230724 | 120500 | 1198956475 | 3835 | 3830 | 3835 | 3830 | 933 |
| 444 | 20230724 | 120400 | 1195382985 | 3830 | 3840 | 3840 | 3830 | 7322 |
| 445 | 20230724 | 120300 | 1167282470 | 3840 | 3840 | 3845 | 3840 | 943 |
| 446 | 20230724 | 120200 | 1163661215 | 3840 | 3845 | 3845 | 3840 | 110 |
| 447 | 20230724 | 120100 | 1163238560 | 3845 | 3845 | 3845 | 3845 | 739 |
| 448 | 20230724 | 120000 | 1160397105 | 3845 | 3845 | 3845 | 3845 | 113 |
| 449 | 20230724 | 115900 | 1159962620 | 3845 | 3850 | 3850 | 3845 | 1327 |
| 450 | 20230724 | 115800 | 1154860290 | 3850 | 3850 | 3850 | 3845 | 1222 |
| 451 | 20230724 | 115700 | 1150160100 | 3850 | 3850 | 3850 | 3850 | 15 |
| 452 | 20230724 | 115600 | 1150102350 | 3850 | 3840 | 3850 | 3840 | 177 |
| 453 | 20230724 | 115500 | 1149421860 | 3840 | 3845 | 3850 | 3840 | 3726 |
| 454 | 20230724 | 115400 | 1135095350 | 3845 | 3850 | 3850 | 3845 | 1203 |
| 455 | 20230724 | 115300 | 1130463865 | 3850 | 3850 | 3850 | 3850 | 173 |
| 456 | 20230724 | 115200 | 1129797815 | 3850 | 3850 | 3850 | 3845 | 1746 |
| 457 | 20230724 | 115100 | 1123075960 | 3850 | 3850 | 3850 | 3850 | 4 |
| 458 | 20230724 | 115000 | 1123060560 | 3850 | 3850 | 3850 | 3845 | 320 |
| 459 | 20230724 | 114900 | 1121828775 | 3850 | 3850 | 3850 | 3850 | 455 |
| 460 | 20230724 | 114800 | 1120077025 | 3845 | 3850 | 3850 | 3845 | 1039 |
| 461 | 20230724 | 114700 | 1116081870 | 3850 | 3850 | 3850 | 3850 | 37 |
| 462 | 20230724 | 114600 | 1115939420 | 3850 | 3855 | 3855 | 3850 | 121 |
| 463 | 20230724 | 114500 | 1115473320 | 3850 | 3855 | 3855 | 3850 | 3676 |
| 464 | 20230724 | 114400 | 1101319450 | 3850 | 3850 | 3850 | 3850 | 699 |
| 465 | 20230724 | 114300 | 1098628300 | 3845 | 3850 | 3850 | 3845 | 1952 |
| 466 | 20230724 | 114200 | 1091113215 | 3850 | 3850 | 3855 | 3850 | 1031 |
| 467 | 20230724 | 114100 | 1087143615 | 3855 | 3860 | 3860 | 3850 | 3002 |
| 468 | 20230724 | 114000 | 1075571080 | 3860 | 3860 | 3865 | 3855 | 319 |
| 469 | 20230724 | 113900 | 1074339765 | 3860 | 3860 | 3860 | 3860 | 402 |
| 470 | 20230724 | 113800 | 1072788045 | 3860 | 3855 | 3860 | 3855 | 667 |
| 471 | 20230724 | 113700 | 1070214755 | 3855 | 3845 | 3855 | 3845 | 1425 |
| 472 | 20230724 | 113600 | 1064728370 | 3845 | 3850 | 3855 | 3845 | 1501 |
| 473 | 20230724 | 113500 | 1058956705 | 3850 | 3855 | 3855 | 3850 | 19419 |
| 474 | 20230724 | 113400 | 984178590 | 3850 | 3860 | 3860 | 3850 | 641 |
| 475 | 20230724 | 113300 | 981706395 | 3860 | 3865 | 3865 | 3860 | 140 |
| 476 | 20230724 | 113200 | 981165405 | 3865 | 3860 | 3865 | 3860 | 22 |
| 477 | 20230724 | 113100 | 981080410 | 3860 | 3855 | 3860 | 3855 | 995 |
| 478 | 20230724 | 113000 | 977239730 | 3855 | 3850 | 3855 | 3850 | 567 |
| 479 | 20230724 | 112900 | 975054945 | 3855 | 3860 | 3860 | 3855 | 136 |
| 480 | 20230724 | 112800 | 974530655 | 3855 | 3855 | 3860 | 3850 | 1400 |
| 481 | 20230724 | 112700 | 969132415 | 3855 | 3860 | 3860 | 3855 | 1498 |
| 482 | 20230724 | 112600 | 963355970 | 3855 | 3855 | 3860 | 3855 | 127 |
| 483 | 20230724 | 112500 | 962865900 | 3855 | 3855 | 3860 | 3855 | 3633 |
| 484 | 20230724 | 112400 | 948857400 | 3855 | 3855 | 3855 | 3855 | 3956 |
| 485 | 20230724 | 112300 | 933607020 | 3855 | 3860 | 3860 | 3855 | 1637 |
| 486 | 20230724 | 112200 | 927290165 | 3860 | 3860 | 3860 | 3860 | 684 |
| 487 | 20230724 | 112100 | 924649925 | 3860 | 3860 | 3860 | 3855 | 357 |
| 488 | 20230724 | 112000 | 923272455 | 3860 | 3860 | 3860 | 3855 | 141 |
| 489 | 20230724 | 111900 | 922728200 | 3860 | 3860 | 3860 | 3860 | 3764 |
| 490 | 20230724 | 111800 | 908199160 | 3860 | 3860 | 3865 | 3860 | 808 |
| 491 | 20230724 | 111700 | 905080025 | 3860 | 3865 | 3865 | 3860 | 366 |
| 492 | 20230724 | 111600 | 903665625 | 3860 | 3865 | 3865 | 3860 | 47 |
| 493 | 20230724 | 111500 | 903484180 | 3865 | 3860 | 3865 | 3860 | 338 |
| 494 | 20230724 | 111400 | 902179490 | 3860 | 3860 | 3860 | 3860 | 125 |
| 495 | 20230724 | 111300 | 901696990 | 3860 | 3860 | 3865 | 3860 | 4698 |
| 496 | 20230724 | 111200 | 883560600 | 3865 | 3860 | 3865 | 3860 | 3729 |
| 497 | 20230724 | 111100 | 869161980 | 3860 | 3865 | 3865 | 3860 | 302 |
| 498 | 20230724 | 111000 | 867994830 | 3865 | 3870 | 3870 | 3865 | 6137 |
| 499 | 20230724 | 110900 | 844274450 | 3870 | 3875 | 3875 | 3870 | 687 |
| 500 | 20230724 | 110800 | 841613145 | 3875 | 3870 | 3875 | 3865 | 1154 |
| 501 | 20230724 | 110700 | 837152650 | 3870 | 3870 | 3870 | 3870 | 2361 |
| 502 | 20230724 | 110600 | 828015580 | 3870 | 3875 | 3875 | 3870 | 5909 |
| 503 | 20230724 | 110500 | 805147430 | 3870 | 3880 | 3880 | 3870 | 879 |
| 504 | 20230724 | 110400 | 801743785 | 3875 | 3880 | 3880 | 3875 | 153 |
| 505 | 20230724 | 110300 | 801150905 | 3880 | 3875 | 3880 | 3875 | 2359 |
| 506 | 20230724 | 110200 | 792009755 | 3875 | 3880 | 3880 | 3875 | 169 |
| 507 | 20230724 | 110100 | 791354320 | 3880 | 3880 | 3880 | 3875 | 1456 |
| 508 | 20230724 | 110000 | 785710040 | 3880 | 3875 | 3880 | 3875 | 4324 |
| 509 | 20230724 | 105900 | 768954205 | 3880 | 3880 | 3880 | 3875 | 429 |
| 510 | 20230724 | 105800 | 767291285 | 3880 | 3885 | 3885 | 3880 | 3346 |
| 511 | 20230724 | 105700 | 754308780 | 3880 | 3885 | 3885 | 3880 | 213 |
| 512 | 20230724 | 105600 | 753481375 | 3885 | 3885 | 3885 | 3880 | 3191 |
| 513 | 20230724 | 105500 | 741094475 | 3885 | 3885 | 3890 | 3880 | 1585 |
| 514 | 20230724 | 105400 | 734940175 | 3885 | 3890 | 3890 | 3885 | 150 |
| 515 | 20230724 | 105300 | 734357225 | 3890 | 3895 | 3895 | 3880 | 2825 |
| 516 | 20230724 | 105200 | 723382590 | 3895 | 3895 | 3895 | 3895 | 1368 |
| 517 | 20230724 | 105100 | 718054230 | 3895 | 3895 | 3895 | 3895 | 5 |
| 518 | 20230724 | 105000 | 718034755 | 3890 | 3890 | 3890 | 3885 | 602 |
| 519 | 20230724 | 104900 | 715693370 | 3890 | 3895 | 3895 | 3890 | 1302 |
| 520 | 20230724 | 104800 | 710628395 | 3895 | 3895 | 3895 | 3895 | 77 |
| 521 | 20230724 | 104700 | 710328480 | 3895 | 3895 | 3895 | 3895 | 45 |
| 522 | 20230724 | 104600 | 710153205 | 3895 | 3895 | 3895 | 3895 | 130 |
| 523 | 20230724 | 104500 | 709646855 | 3895 | 3895 | 3895 | 3895 | 44 |
| 524 | 20230724 | 104400 | 709475475 | 3890 | 3890 | 3890 | 3885 | 898 |
| 525 | 20230724 | 104300 | 705982775 | 3890 | 3885 | 3890 | 3885 | 63 |
| 526 | 20230724 | 104200 | 705737710 | 3890 | 3890 | 3890 | 3885 | 142 |
| 527 | 20230724 | 104100 | 705185350 | 3890 | 3890 | 3890 | 3890 | 151 |
| 528 | 20230724 | 104000 | 704597960 | 3890 | 3890 | 3890 | 3885 | 1124 |
| 529 | 20230724 | 103900 | 700226600 | 3900 | 3890 | 3900 | 3890 | 71 |
| 530 | 20230724 | 103800 | 699950380 | 3900 | 3895 | 3900 | 3890 | 718 |
| 531 | 20230724 | 103700 | 697156885 | 3895 | 3895 | 3900 | 3895 | 418 |
| 532 | 20230724 | 103600 | 695528330 | 3895 | 3895 | 3895 | 3895 | 2096 |
| 533 | 20230724 | 103500 | 687364410 | 3895 | 3895 | 3895 | 3890 | 94 |
| 534 | 20230724 | 103400 | 686998450 | 3895 | 3895 | 3895 | 3895 | 28 |
| 535 | 20230724 | 103300 | 686889390 | 3895 | 3890 | 3895 | 3890 | 15 |
| 536 | 20230724 | 103200 | 686830985 | 3890 | 3895 | 3895 | 3885 | 178 |
| 537 | 20230724 | 103100 | 686139215 | 3890 | 3885 | 3890 | 3885 | 515 |
| 538 | 20230724 | 103000 | 684136055 | 3885 | 3885 | 3885 | 3885 | 3199 |
| 539 | 20230724 | 102900 | 671707940 | 3885 | 3885 | 3885 | 3885 | 322 |
| 540 | 20230724 | 102800 | 670456970 | 3885 | 3885 | 3885 | 3885 | 132 |
| 541 | 20230724 | 102700 | 669944150 | 3885 | 3885 | 3885 | 3885 | 1 |
| 542 | 20230724 | 102600 | 669940265 | 3885 | 3880 | 3885 | 3880 | 91 |
| 543 | 20230724 | 102500 | 669586780 | 3885 | 3885 | 3885 | 3880 | 3150 |
| 544 | 20230724 | 102400 | 657364505 | 3880 | 3885 | 3885 | 3880 | 825 |
| 545 | 20230724 | 102300 | 654160885 | 3880 | 3885 | 3885 | 3880 | 5921 |
| 546 | 20230724 | 102200 | 631182800 | 3885 | 3890 | 3890 | 3885 | 1541 |
| 547 | 20230724 | 102100 | 625193810 | 3890 | 3890 | 3890 | 3890 | 689 |
| 548 | 20230724 | 102000 | 622513600 | 3890 | 3885 | 3890 | 3885 | 314 |
| 549 | 20230724 | 101900 | 621293705 | 3885 | 3890 | 3890 | 3880 | 2048 |
| 550 | 20230724 | 101800 | 613336635 | 3890 | 3890 | 3890 | 3890 | 573 |
| 551 | 20230724 | 101700 | 611107665 | 3885 | 3885 | 3890 | 3885 | 2343 |
| 552 | 20230724 | 101600 | 602004005 | 3885 | 3890 | 3890 | 3885 | 2620 |
| 553 | 20230724 | 101500 | 591824145 | 3895 | 3890 | 3895 | 3885 | 2256 |
| 554 | 20230724 | 101400 | 583053200 | 3890 | 3885 | 3890 | 3885 | 764 |
| 555 | 20230724 | 101300 | 580083790 | 3885 | 3890 | 3890 | 3885 | 120 |
| 556 | 20230724 | 101200 | 579617055 | 3890 | 3890 | 3890 | 3890 | 1680 |
| 557 | 20230724 | 101100 | 573081855 | 3895 | 3895 | 3895 | 3890 | 797 |
| 558 | 20230724 | 101000 | 569980850 | 3895 | 3895 | 3895 | 3895 | 7 |
| 559 | 20230724 | 100900 | 569953585 | 3895 | 3890 | 3895 | 3890 | 143 |
| 560 | 20230724 | 100800 | 569397310 | 3890 | 3895 | 3895 | 3890 | 2501 |
| 561 | 20230724 | 100700 | 559663885 | 3895 | 3895 | 3895 | 3895 | 204 |
| 562 | 20230724 | 100600 | 558869305 | 3895 | 3895 | 3895 | 3890 | 305 |
| 563 | 20230724 | 100500 | 557682795 | 3895 | 3895 | 3895 | 3895 | 248 |
| 564 | 20230724 | 100400 | 556716835 | 3895 | 3895 | 3895 | 3895 | 283 |
| 565 | 20230724 | 100300 | 555614550 | 3890 | 3890 | 3895 | 3890 | 696 |
| 566 | 20230724 | 100200 | 552906805 | 3890 | 3890 | 3895 | 3890 | 331 |
| 567 | 20230724 | 100100 | 551619210 | 3895 | 3895 | 3895 | 3895 | 78 |
| 568 | 20230724 | 100000 | 551315400 | 3895 | 3895 | 3895 | 3895 | 313 |
| 569 | 20230724 | 095900 | 550096265 | 3895 | 3895 | 3895 | 3895 | 412 |
| 570 | 20230724 | 095800 | 548491525 | 3895 | 3895 | 3895 | 3895 | 158 |
| 571 | 20230724 | 095700 | 547876115 | 3895 | 3895 | 3895 | 3890 | 355 |
| 572 | 20230724 | 095600 | 546493440 | 3895 | 3895 | 3900 | 3890 | 2489 |
| 573 | 20230724 | 095500 | 536809410 | 3895 | 3900 | 3900 | 3890 | 1304 |
| 574 | 20230724 | 095400 | 531725320 | 3900 | 3900 | 3900 | 3890 | 513 |
| 575 | 20230724 | 095300 | 529729440 | 3900 | 3900 | 3900 | 3900 | 31 |
| 576 | 20230724 | 095200 | 529608540 | 3900 | 3895 | 3900 | 3895 | 1679 |
| 577 | 20230724 | 095100 | 523060530 | 3900 | 3895 | 3900 | 3895 | 2202 |
| 578 | 20230724 | 095000 | 514482545 | 3895 | 3900 | 3900 | 3895 | 445 |
| 579 | 20230724 | 094900 | 512747890 | 3895 | 3900 | 3900 | 3895 | 1104 |
| 580 | 20230724 | 094800 | 508446875 | 3905 | 3905 | 3905 | 3900 | 8736 |
| 581 | 20230724 | 094700 | 474375720 | 3905 | 3905 | 3910 | 3905 | 984 |
| 582 | 20230724 | 094600 | 470531820 | 3905 | 3905 | 3905 | 3905 | 274 |
| 583 | 20230724 | 094500 | 469461850 | 3905 | 3905 | 3905 | 3900 | 655 |
| 584 | 20230724 | 094400 | 466906550 | 3905 | 3905 | 3905 | 3900 | 1380 |
| 585 | 20230724 | 094300 | 461520440 | 3905 | 3905 | 3910 | 3905 | 2795 |
| 586 | 20230724 | 094200 | 450600885 | 3905 | 3900 | 3905 | 3900 | 1426 |
| 587 | 20230724 | 094100 | 445035735 | 3905 | 3905 | 3910 | 3900 | 2700 |
| 588 | 20230724 | 094000 | 434492680 | 3910 | 3910 | 3910 | 3910 | 42 |
| 589 | 20230724 | 093900 | 434328460 | 3910 | 3905 | 3910 | 3905 | 380 |
| 590 | 20230724 | 093800 | 432844005 | 3910 | 3915 | 3915 | 3905 | 7275 |
| 591 | 20230724 | 093700 | 404399050 | 3915 | 3920 | 3920 | 3915 | 1347 |
| 592 | 20230724 | 093600 | 399123575 | 3920 | 3920 | 3925 | 3915 | 620 |
| 593 | 20230724 | 093500 | 396692980 | 3930 | 3935 | 3935 | 3925 | 628 |
| 594 | 20230724 | 093400 | 394227165 | 3930 | 3930 | 3930 | 3930 | 449 |
| 595 | 20230724 | 093300 | 392462595 | 3930 | 3940 | 3940 | 3925 | 523 |
| 596 | 20230724 | 093200 | 390407930 | 3945 | 3935 | 3945 | 3935 | 1513 |
| 597 | 20230724 | 093100 | 384450350 | 3935 | 3915 | 3935 | 3910 | 11775 |
| 598 | 20230724 | 093000 | 338306345 | 3910 | 3915 | 3915 | 3910 | 2036 |
| 599 | 20230724 | 092900 | 330344585 | 3915 | 3910 | 3915 | 3910 | 955 |
| 600 | 20230724 | 092800 | 326610200 | 3905 | 3910 | 3910 | 3905 | 327 |
| 601 | 20230724 | 092700 | 325332515 | 3910 | 3915 | 3915 | 3910 | 1757 |
| 602 | 20230724 | 092600 | 318460060 | 3910 | 3915 | 3915 | 3910 | 242 |
| 603 | 20230724 | 092500 | 317513115 | 3915 | 3920 | 3920 | 3915 | 322 |
| 604 | 20230724 | 092400 | 316252195 | 3920 | 3915 | 3920 | 3910 | 263 |
| 605 | 20230724 | 092300 | 315222430 | 3910 | 3915 | 3915 | 3910 | 889 |
| 606 | 20230724 | 092200 | 311744660 | 3915 | 3915 | 3915 | 3915 | 254 |
| 607 | 20230724 | 092100 | 310750250 | 3910 | 3915 | 3915 | 3910 | 781 |
| 608 | 20230724 | 092000 | 307693780 | 3910 | 3910 | 3915 | 3905 | 716 |
| 609 | 20230724 | 091900 | 304894455 | 3905 | 3905 | 3905 | 3905 | 1580 |
| 610 | 20230724 | 091800 | 298724555 | 3905 | 3905 | 3915 | 3905 | 74 |
| 611 | 20230724 | 091700 | 298435500 | 3900 | 3905 | 3905 | 3900 | 923 |
| 612 | 20230724 | 091600 | 294832200 | 3905 | 3905 | 3915 | 3880 | 8202 |
| 613 | 20230724 | 091500 | 262877205 | 3905 | 3915 | 3915 | 3905 | 4574 |
| 614 | 20230724 | 091400 | 245004645 | 3915 | 3915 | 3915 | 3910 | 1371 |
| 615 | 20230724 | 091300 | 239642170 | 3915 | 3915 | 3920 | 3910 | 3149 |
| 616 | 20230724 | 091200 | 227314780 | 3920 | 3920 | 3920 | 3915 | 3068 |
| 617 | 20230724 | 091100 | 215296775 | 3915 | 3925 | 3925 | 3915 | 3492 |
| 618 | 20230724 | 091000 | 201615130 | 3925 | 3930 | 3930 | 3915 | 7255 |
| 619 | 20230724 | 090900 | 173159815 | 3930 | 3930 | 3935 | 3925 | 2496 |
| 620 | 20230724 | 090800 | 163351990 | 3925 | 3925 | 3925 | 3925 | 2663 |
| 621 | 20230724 | 090700 | 152899715 | 3925 | 3920 | 3925 | 3920 | 4148 |
| 622 | 20230724 | 090600 | 136632785 | 3925 | 3935 | 3935 | 3920 | 10156 |
| 623 | 20230724 | 090500 | 96745680 | 3935 | 3935 | 3935 | 3925 | 1780 |
| 624 | 20230724 | 090400 | 89752755 | 3935 | 3950 | 3950 | 3930 | 5812 |
| 625 | 20230724 | 090300 | 66848370 | 3945 | 3945 | 3950 | 3945 | 2160 |
| 626 | 20230724 | 090200 | 58327005 | 3945 | 3965 | 3965 | 3945 | 4355 |
| 627 | 20230724 | 090100 | 41100490 | 3965 | 3970 | 3970 | 3965 | 812 |
| 628 | 20230724 | 090000 | 37880795 | 3995 | 4015 | 4015 | 3955 | 9486 |