31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 193300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 4488 |
| 3 | 20230724 | 193200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 4 | 20230724 | 193100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 5 | 20230724 | 193000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 6 | 20230724 | 192900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 7 | 20230724 | 192800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 8 | 20230724 | 192700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 9 | 20230724 | 192600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 10 | 20230724 | 192500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 11 | 20230724 | 192400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 12 | 20230724 | 192300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 13 | 20230724 | 192200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 14 | 20230724 | 192100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 15 | 20230724 | 192000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 16 | 20230724 | 191900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 17 | 20230724 | 191800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 18 | 20230724 | 191700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 19 | 20230724 | 191600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 20 | 20230724 | 191500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 21 | 20230724 | 191400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 22 | 20230724 | 191300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 23 | 20230724 | 191200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 24 | 20230724 | 191100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 25 | 20230724 | 191000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 26 | 20230724 | 190900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 27 | 20230724 | 190800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 28 | 20230724 | 190700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 29 | 20230724 | 190600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 30 | 20230724 | 190500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 31 | 20230724 | 190400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 32 | 20230724 | 190300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 4488 |
| 33 | 20230724 | 190200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 34 | 20230724 | 190100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 35 | 20230724 | 190000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 36 | 20230724 | 185900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 37 | 20230724 | 185800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 38 | 20230724 | 185700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 39 | 20230724 | 185600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 40 | 20230724 | 185500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 41 | 20230724 | 185400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 42 | 20230724 | 185300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 43 | 20230724 | 185200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 44 | 20230724 | 185100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 45 | 20230724 | 185000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 46 | 20230724 | 184900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 47 | 20230724 | 184800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 48 | 20230724 | 184700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 49 | 20230724 | 184600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 50 | 20230724 | 184500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 51 | 20230724 | 184400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 52 | 20230724 | 184300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 53 | 20230724 | 184200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 54 | 20230724 | 184100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 55 | 20230724 | 184000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 56 | 20230724 | 183900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 57 | 20230724 | 183800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 58 | 20230724 | 183700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 59 | 20230724 | 183600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 60 | 20230724 | 183500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 61 | 20230724 | 183400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 62 | 20230724 | 183300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 4488 |
| 63 | 20230724 | 183200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 64 | 20230724 | 183100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 65 | 20230724 | 183000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 66 | 20230724 | 182900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 67 | 20230724 | 182800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 68 | 20230724 | 182700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 69 | 20230724 | 182600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 70 | 20230724 | 182500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 71 | 20230724 | 182400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 72 | 20230724 | 182300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 73 | 20230724 | 182200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 74 | 20230724 | 182100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 75 | 20230724 | 182000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 76 | 20230724 | 181900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 77 | 20230724 | 181800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 78 | 20230724 | 181700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 79 | 20230724 | 181600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 80 | 20230724 | 181500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 81 | 20230724 | 181400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 82 | 20230724 | 181300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 83 | 20230724 | 181200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 84 | 20230724 | 181100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 85 | 20230724 | 181000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 86 | 20230724 | 180900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 87 | 20230724 | 180800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 88 | 20230724 | 180700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 89 | 20230724 | 180600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 90 | 20230724 | 180500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 91 | 20230724 | 180400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 92 | 20230724 | 180300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 4488 |
| 93 | 20230724 | 180200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 94 | 20230724 | 180100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 95 | 20230724 | 180000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 96 | 20230724 | 175900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 97 | 20230724 | 175800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 98 | 20230724 | 175700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 99 | 20230724 | 175600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 100 | 20230724 | 175500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 101 | 20230724 | 175400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 102 | 20230724 | 175300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 103 | 20230724 | 175200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 104 | 20230724 | 175100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 105 | 20230724 | 175000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 106 | 20230724 | 174900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 107 | 20230724 | 174800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 108 | 20230724 | 174700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 109 | 20230724 | 174600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 110 | 20230724 | 174500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 111 | 20230724 | 174400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 112 | 20230724 | 174300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 113 | 20230724 | 174200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 114 | 20230724 | 174100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 115 | 20230724 | 174000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 116 | 20230724 | 173900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 117 | 20230724 | 173800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 118 | 20230724 | 173700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 119 | 20230724 | 173600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 120 | 20230724 | 173500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 121 | 20230724 | 173400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 122 | 20230724 | 173300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 4488 |
| 123 | 20230724 | 173200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 124 | 20230724 | 173100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 125 | 20230724 | 173000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 126 | 20230724 | 172900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 127 | 20230724 | 172800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 128 | 20230724 | 172700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 129 | 20230724 | 172600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 130 | 20230724 | 172500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 131 | 20230724 | 172400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 132 | 20230724 | 172300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 133 | 20230724 | 172200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 134 | 20230724 | 172100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 135 | 20230724 | 172000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 136 | 20230724 | 171900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 137 | 20230724 | 171800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 138 | 20230724 | 171700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 139 | 20230724 | 171600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 140 | 20230724 | 171500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 141 | 20230724 | 171400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 142 | 20230724 | 171300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 143 | 20230724 | 171200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 144 | 20230724 | 171100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 145 | 20230724 | 171000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 146 | 20230724 | 170900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 147 | 20230724 | 170800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 148 | 20230724 | 170700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 149 | 20230724 | 170600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 150 | 20230724 | 170500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 151 | 20230724 | 170400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 152 | 20230724 | 170300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 4488 |
| 153 | 20230724 | 170200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 154 | 20230724 | 170100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 155 | 20230724 | 170000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 156 | 20230724 | 165900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 157 | 20230724 | 165800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 158 | 20230724 | 165700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 159 | 20230724 | 165600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 160 | 20230724 | 165500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 161 | 20230724 | 165400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 162 | 20230724 | 165300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 163 | 20230724 | 165200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 164 | 20230724 | 165100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 165 | 20230724 | 165000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 166 | 20230724 | 164900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 167 | 20230724 | 164800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 168 | 20230724 | 164700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 169 | 20230724 | 164600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 170 | 20230724 | 164500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 171 | 20230724 | 164400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 172 | 20230724 | 164300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 173 | 20230724 | 164200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 174 | 20230724 | 164100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 175 | 20230724 | 164000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 176 | 20230724 | 163900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 177 | 20230724 | 163800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 178 | 20230724 | 163700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 179 | 20230724 | 163600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 180 | 20230724 | 163500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 181 | 20230724 | 163400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 182 | 20230724 | 163300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 4488 |
| 183 | 20230724 | 163200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 184 | 20230724 | 163100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 185 | 20230724 | 163000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 186 | 20230724 | 162900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 187 | 20230724 | 162800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 188 | 20230724 | 162700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 189 | 20230724 | 162600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 190 | 20230724 | 162500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 191 | 20230724 | 162400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 192 | 20230724 | 162300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 193 | 20230724 | 162200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 194 | 20230724 | 162100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 195 | 20230724 | 162000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 196 | 20230724 | 161900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 197 | 20230724 | 161800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 198 | 20230724 | 161700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 199 | 20230724 | 161600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 200 | 20230724 | 161500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 201 | 20230724 | 161400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 202 | 20230724 | 161300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 203 | 20230724 | 161200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 204 | 20230724 | 161100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 205 | 20230724 | 161000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 206 | 20230724 | 160900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 207 | 20230724 | 160800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 208 | 20230724 | 160700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 209 | 20230724 | 160600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 210 | 20230724 | 160500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 211 | 20230724 | 160400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 212 | 20230724 | 160300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 4488 |
| 213 | 20230724 | 160200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 214 | 20230724 | 160100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 215 | 20230724 | 160000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 216 | 20230724 | 155900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 217 | 20230724 | 155800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 218 | 20230724 | 155700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 219 | 20230724 | 155600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 220 | 20230724 | 155500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 221 | 20230724 | 155400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 222 | 20230724 | 155300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 223 | 20230724 | 155200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 224 | 20230724 | 155100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 225 | 20230724 | 155000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 226 | 20230724 | 154900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 227 | 20230724 | 154800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 228 | 20230724 | 154700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 229 | 20230724 | 154600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 230 | 20230724 | 154500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 231 | 20230724 | 154400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 232 | 20230724 | 154300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 233 | 20230724 | 154200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 234 | 20230724 | 154100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 235 | 20230724 | 154000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 236 | 20230724 | 153900 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 237 | 20230724 | 153800 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 238 | 20230724 | 153700 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 239 | 20230724 | 153600 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 240 | 20230724 | 153500 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 241 | 20230724 | 153400 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 242 | 20230724 | 153300 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 4488 |
| 243 | 20230724 | 153200 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 244 | 20230724 | 153100 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 0 |
| 245 | 20230724 | 153000 | 1988206195 | 4510 | 4510 | 4510 | 4510 | 4488 |
| 246 | 20230724 | 152900 | 1967965315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 247 | 20230724 | 152800 | 1967965315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 248 | 20230724 | 152700 | 1967965315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 249 | 20230724 | 152600 | 1967965315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 250 | 20230724 | 152500 | 1967965315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 251 | 20230724 | 152400 | 1967965315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 252 | 20230724 | 152300 | 1967965315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 253 | 20230724 | 152200 | 1967965315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 254 | 20230724 | 152100 | 1967965315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 255 | 20230724 | 152000 | 1967965315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 256 | 20230724 | 151900 | 1967965315 | 4510 | 4510 | 4510 | 4505 | 800 |
| 257 | 20230724 | 151800 | 1964358565 | 4510 | 4515 | 4515 | 4505 | 1727 |
| 258 | 20230724 | 151700 | 1956569665 | 4515 | 4520 | 4520 | 4515 | 230 |
| 259 | 20230724 | 151600 | 1955530565 | 4520 | 4505 | 4520 | 4505 | 12061 |
| 260 | 20230724 | 151500 | 1901029845 | 4505 | 4510 | 4510 | 4505 | 642 |
| 261 | 20230724 | 151400 | 1898135610 | 4510 | 4510 | 4515 | 4510 | 850 |
| 262 | 20230724 | 151300 | 1894302060 | 4505 | 4505 | 4505 | 4505 | 103 |
| 263 | 20230724 | 151200 | 1893838045 | 4505 | 4505 | 4505 | 4505 | 350 |
| 264 | 20230724 | 151100 | 1892261295 | 4505 | 4515 | 4515 | 4505 | 1233 |
| 265 | 20230724 | 151000 | 1886698440 | 4515 | 4540 | 4540 | 4515 | 2013 |
| 266 | 20230724 | 150900 | 1877599920 | 4540 | 4555 | 4555 | 4540 | 829 |
| 267 | 20230724 | 150800 | 1873830945 | 4555 | 4530 | 4555 | 4530 | 51 |
| 268 | 20230724 | 150700 | 1873599415 | 4535 | 4545 | 4545 | 4530 | 1709 |
| 269 | 20230724 | 150600 | 1865855990 | 4550 | 4530 | 4560 | 4530 | 598 |
| 270 | 20230724 | 150500 | 1863132250 | 4555 | 4530 | 4555 | 4530 | 2001 |
| 271 | 20230724 | 150400 | 1854027745 | 4515 | 4525 | 4530 | 4515 | 74 |
| 272 | 20230724 | 150300 | 1853693375 | 4530 | 4530 | 4530 | 4525 | 304 |
| 273 | 20230724 | 150200 | 1852316260 | 4525 | 4535 | 4535 | 4525 | 2543 |
| 274 | 20230724 | 150100 | 1840803345 | 4550 | 4550 | 4550 | 4550 | 70 |
| 275 | 20230724 | 150000 | 1840484845 | 4550 | 4550 | 4550 | 4550 | 1001 |
| 276 | 20230724 | 145900 | 1835930295 | 4550 | 4555 | 4555 | 4550 | 4327 |
| 277 | 20230724 | 145800 | 1816242420 | 4550 | 4535 | 4550 | 4530 | 10880 |
| 278 | 20230724 | 145700 | 1766763140 | 4530 | 4505 | 4530 | 4505 | 3776 |
| 279 | 20230724 | 145600 | 1749715555 | 4505 | 4505 | 4505 | 4505 | 531 |
| 280 | 20230724 | 145500 | 1747323400 | 4500 | 4500 | 4500 | 4500 | 637 |
| 281 | 20230724 | 145400 | 1744456900 | 4505 | 4495 | 4505 | 4495 | 30 |
| 282 | 20230724 | 145300 | 1744321950 | 4495 | 4495 | 4495 | 4495 | 4200 |
| 283 | 20230724 | 145200 | 1725442950 | 4495 | 4500 | 4500 | 4495 | 627 |
| 284 | 20230724 | 145100 | 1722623395 | 4500 | 4495 | 4500 | 4495 | 1668 |
| 285 | 20230724 | 145000 | 1715124315 | 4490 | 4485 | 4490 | 4485 | 1535 |
| 286 | 20230724 | 144900 | 1708236400 | 4480 | 4485 | 4485 | 4480 | 1214 |
| 287 | 20230724 | 144800 | 1702796910 | 4485 | 4485 | 4485 | 4485 | 0 |
| 288 | 20230724 | 144700 | 1702796910 | 4485 | 4485 | 4485 | 4485 | 317 |
| 289 | 20230724 | 144600 | 1701375165 | 4490 | 4485 | 4490 | 4485 | 235 |
| 290 | 20230724 | 144500 | 1700320575 | 4480 | 4480 | 4480 | 4480 | 140 |
| 291 | 20230724 | 144400 | 1699693375 | 4480 | 4480 | 4480 | 4480 | 102 |
| 292 | 20230724 | 144300 | 1699236415 | 4480 | 4485 | 4485 | 4480 | 2259 |
| 293 | 20230724 | 144200 | 1689110300 | 4485 | 4485 | 4485 | 4485 | 1 |
| 294 | 20230724 | 144100 | 1689105815 | 4495 | 4495 | 4495 | 4495 | 0 |
| 295 | 20230724 | 144000 | 1689105815 | 4495 | 4495 | 4495 | 4495 | 1 |
| 296 | 20230724 | 143900 | 1689101320 | 4495 | 4485 | 4495 | 4480 | 664 |
| 297 | 20230724 | 143800 | 1686123265 | 4500 | 4490 | 4500 | 4490 | 1202 |
| 298 | 20230724 | 143700 | 1680726275 | 4490 | 4490 | 4490 | 4490 | 0 |
| 299 | 20230724 | 143600 | 1680726275 | 4490 | 4495 | 4495 | 4490 | 549 |
| 300 | 20230724 | 143500 | 1678261230 | 4500 | 4490 | 4500 | 4490 | 1128 |
| 301 | 20230724 | 143400 | 1673195420 | 4490 | 4490 | 4490 | 4490 | 300 |
| 302 | 20230724 | 143300 | 1671848420 | 4490 | 4490 | 4490 | 4490 | 0 |
| 303 | 20230724 | 143200 | 1671848420 | 4490 | 4490 | 4490 | 4490 | 7 |
| 304 | 20230724 | 143100 | 1671816990 | 4495 | 4495 | 4495 | 4495 | 0 |
| 305 | 20230724 | 143000 | 1671816990 | 4495 | 4505 | 4505 | 4495 | 521 |
| 306 | 20230724 | 142900 | 1669474935 | 4505 | 4505 | 4505 | 4505 | 6 |
| 307 | 20230724 | 142800 | 1669447905 | 4505 | 4485 | 4505 | 4485 | 2860 |
| 308 | 20230724 | 142700 | 1656587235 | 4480 | 4480 | 4480 | 4480 | 989 |
| 309 | 20230724 | 142600 | 1652156515 | 4480 | 4480 | 4480 | 4480 | 11 |
| 310 | 20230724 | 142500 | 1652107235 | 4480 | 4480 | 4480 | 4480 | 304 |
| 311 | 20230724 | 142400 | 1650745315 | 4480 | 4480 | 4480 | 4480 | 0 |
| 312 | 20230724 | 142300 | 1650745315 | 4480 | 4480 | 4480 | 4475 | 80 |
| 313 | 20230724 | 142200 | 1650387305 | 4475 | 4475 | 4475 | 4475 | 140 |
| 314 | 20230724 | 142100 | 1649760805 | 4475 | 4475 | 4475 | 4475 | 710 |
| 315 | 20230724 | 142000 | 1646583555 | 4465 | 4475 | 4480 | 4465 | 2132 |
| 316 | 20230724 | 141900 | 1637044465 | 4475 | 4465 | 4475 | 4450 | 1635 |
| 317 | 20230724 | 141800 | 1629748580 | 4480 | 4480 | 4480 | 4480 | 167 |
| 318 | 20230724 | 141700 | 1629000420 | 4470 | 4470 | 4470 | 4465 | 970 |
| 319 | 20230724 | 141600 | 1624665020 | 4470 | 4470 | 4470 | 4470 | 150 |
| 320 | 20230724 | 141500 | 1623994520 | 4470 | 4470 | 4470 | 4470 | 0 |
| 321 | 20230724 | 141400 | 1623994520 | 4470 | 4470 | 4470 | 4470 | 11 |
| 322 | 20230724 | 141300 | 1623945350 | 4470 | 4480 | 4480 | 4470 | 168 |
| 323 | 20230724 | 141200 | 1623194210 | 4480 | 4480 | 4480 | 4480 | 1573 |
| 324 | 20230724 | 141100 | 1616147170 | 4480 | 4480 | 4480 | 4480 | 2 |
| 325 | 20230724 | 141000 | 1616138210 | 4480 | 4480 | 4480 | 4480 | 2 |
| 326 | 20230724 | 140900 | 1616129250 | 4480 | 4460 | 4480 | 4460 | 301 |
| 327 | 20230724 | 140800 | 1614786770 | 4460 | 4460 | 4460 | 4460 | 611 |
| 328 | 20230724 | 140700 | 1612061710 | 4460 | 4460 | 4460 | 4460 | 1300 |
| 329 | 20230724 | 140600 | 1606263710 | 4465 | 4465 | 4465 | 4465 | 2062 |
| 330 | 20230724 | 140500 | 1597056880 | 4465 | 4460 | 4465 | 4460 | 2198 |
| 331 | 20230724 | 140400 | 1587250310 | 4495 | 4495 | 4495 | 4495 | 0 |
| 332 | 20230724 | 140300 | 1587250310 | 4495 | 4465 | 4495 | 4465 | 2000 |
| 333 | 20230724 | 140200 | 1578292420 | 4455 | 4455 | 4455 | 4455 | 15 |
| 334 | 20230724 | 140100 | 1578225595 | 4455 | 4455 | 4455 | 4455 | 590 |
| 335 | 20230724 | 140000 | 1575597145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 336 | 20230724 | 135900 | 1575597145 | 4455 | 4455 | 4455 | 4455 | 5 |
| 337 | 20230724 | 135800 | 1575574870 | 4455 | 4450 | 4455 | 4450 | 704 |
| 338 | 20230724 | 135700 | 1572442045 | 4450 | 4450 | 4450 | 4450 | 1 |
| 339 | 20230724 | 135600 | 1572437595 | 4415 | 4415 | 4415 | 4415 | 6045 |
| 340 | 20230724 | 135500 | 1545748920 | 4415 | 4430 | 4430 | 4415 | 2843 |
| 341 | 20230724 | 135400 | 1533191180 | 4430 | 4430 | 4430 | 4430 | 0 |
| 342 | 20230724 | 135300 | 1533191180 | 4430 | 4430 | 4430 | 4430 | 0 |
| 343 | 20230724 | 135200 | 1533191180 | 4430 | 4430 | 4430 | 4430 | 1 |
| 344 | 20230724 | 135100 | 1533186750 | 4430 | 4430 | 4430 | 4430 | 31 |
| 345 | 20230724 | 135000 | 1533049420 | 4425 | 4410 | 4425 | 4410 | 146 |
| 346 | 20230724 | 134900 | 1532404885 | 4405 | 4410 | 4410 | 4405 | 500 |
| 347 | 20230724 | 134800 | 1530200650 | 4405 | 4405 | 4405 | 4405 | 180 |
| 348 | 20230724 | 134700 | 1529407750 | 4405 | 4405 | 4405 | 4405 | 363 |
| 349 | 20230724 | 134600 | 1527808735 | 4405 | 4405 | 4405 | 4405 | 2000 |
| 350 | 20230724 | 134500 | 1518998735 | 4405 | 4410 | 4410 | 4405 | 682 |
| 351 | 20230724 | 134400 | 1515991125 | 4410 | 4410 | 4410 | 4410 | 0 |
| 352 | 20230724 | 134300 | 1515991125 | 4410 | 4410 | 4410 | 4410 | 340 |
| 353 | 20230724 | 134200 | 1514491725 | 4405 | 4410 | 4410 | 4405 | 4401 |
| 354 | 20230724 | 134100 | 1495085680 | 4410 | 4420 | 4420 | 4410 | 6635 |
| 355 | 20230724 | 134000 | 1465785330 | 4420 | 4420 | 4420 | 4420 | 83 |
| 356 | 20230724 | 133900 | 1465418470 | 4420 | 4420 | 4420 | 4420 | 0 |
| 357 | 20230724 | 133800 | 1465418470 | 4420 | 4420 | 4420 | 4420 | 100 |
| 358 | 20230724 | 133700 | 1464976470 | 4420 | 4420 | 4420 | 4420 | 341 |
| 359 | 20230724 | 133600 | 1463469250 | 4420 | 4430 | 4430 | 4415 | 1663 |
| 360 | 20230724 | 133500 | 1456116425 | 4435 | 4440 | 4440 | 4435 | 768 |
| 361 | 20230724 | 133400 | 1452709620 | 4445 | 4445 | 4445 | 4445 | 209 |
| 362 | 20230724 | 133300 | 1451780615 | 4445 | 4460 | 4460 | 4445 | 904 |
| 363 | 20230724 | 133200 | 1447756020 | 4465 | 4470 | 4470 | 4465 | 29 |
| 364 | 20230724 | 133100 | 1447626505 | 4470 | 4465 | 4470 | 4465 | 98 |
| 365 | 20230724 | 133000 | 1447188685 | 4465 | 4465 | 4465 | 4465 | 25 |
| 366 | 20230724 | 132900 | 1447077060 | 4465 | 4465 | 4465 | 4465 | 1 |
| 367 | 20230724 | 132800 | 1447072595 | 4470 | 4460 | 4470 | 4460 | 28 |
| 368 | 20230724 | 132700 | 1446947705 | 4465 | 4465 | 4465 | 4465 | 1994 |
| 369 | 20230724 | 132600 | 1438044495 | 4465 | 4465 | 4470 | 4465 | 152 |
| 370 | 20230724 | 132500 | 1437365595 | 4470 | 4470 | 4470 | 4470 | 116 |
| 371 | 20230724 | 132400 | 1436847075 | 4470 | 4470 | 4470 | 4470 | 899 |
| 372 | 20230724 | 132300 | 1432828545 | 4470 | 4470 | 4470 | 4470 | 10 |
| 373 | 20230724 | 132200 | 1432783845 | 4470 | 4470 | 4470 | 4470 | 0 |
| 374 | 20230724 | 132100 | 1432783845 | 4470 | 4470 | 4475 | 4470 | 733 |
| 375 | 20230724 | 132000 | 1429507235 | 4470 | 4475 | 4475 | 4470 | 427 |
| 376 | 20230724 | 131900 | 1427597410 | 4475 | 4475 | 4475 | 4475 | 0 |
| 377 | 20230724 | 131800 | 1427597410 | 4475 | 4475 | 4475 | 4475 | 100 |
| 378 | 20230724 | 131700 | 1427149910 | 4475 | 4475 | 4475 | 4475 | 0 |
| 379 | 20230724 | 131600 | 1427149910 | 4475 | 4470 | 4475 | 4470 | 1174 |
| 380 | 20230724 | 131500 | 1421902100 | 4465 | 4465 | 4465 | 4465 | 100 |
| 381 | 20230724 | 131400 | 1421455600 | 4465 | 4465 | 4465 | 4465 | 549 |
| 382 | 20230724 | 131300 | 1419004315 | 4465 | 4465 | 4465 | 4465 | 394 |
| 383 | 20230724 | 131200 | 1417245105 | 4465 | 4465 | 4465 | 4465 | 0 |
| 384 | 20230724 | 131100 | 1417245105 | 4465 | 4465 | 4465 | 4465 | 2 |
| 385 | 20230724 | 131000 | 1417236175 | 4465 | 4465 | 4465 | 4465 | 303 |
| 386 | 20230724 | 130900 | 1415883280 | 4465 | 4465 | 4465 | 4465 | 1 |
| 387 | 20230724 | 130800 | 1415878815 | 4465 | 4465 | 4465 | 4465 | 1 |
| 388 | 20230724 | 130700 | 1415874350 | 4465 | 4465 | 4465 | 4465 | 0 |
| 389 | 20230724 | 130600 | 1415874350 | 4465 | 4460 | 4465 | 4455 | 854 |
| 390 | 20230724 | 130500 | 1412063595 | 4465 | 4465 | 4465 | 4465 | 53 |
| 391 | 20230724 | 130400 | 1411826950 | 4465 | 4465 | 4465 | 4465 | 1147 |
| 392 | 20230724 | 130300 | 1406705595 | 4460 | 4460 | 4460 | 4460 | 168 |
| 393 | 20230724 | 130200 | 1405956315 | 4460 | 4450 | 4460 | 4450 | 317 |
| 394 | 20230724 | 130100 | 1404543120 | 4455 | 4455 | 4455 | 4455 | 235 |
| 395 | 20230724 | 130000 | 1403496195 | 4455 | 4450 | 4455 | 4450 | 150 |
| 396 | 20230724 | 125900 | 1402828445 | 4455 | 4460 | 4460 | 4455 | 2504 |
| 397 | 20230724 | 125800 | 1391673105 | 4460 | 4460 | 4460 | 4460 | 1545 |
| 398 | 20230724 | 125700 | 1384782405 | 4460 | 4470 | 4470 | 4460 | 35 |
| 399 | 20230724 | 125600 | 1384626295 | 4460 | 4460 | 4460 | 4460 | 2 |
| 400 | 20230724 | 125500 | 1384617375 | 4460 | 4460 | 4460 | 4460 | 375 |
| 401 | 20230724 | 125400 | 1382944875 | 4460 | 4460 | 4460 | 4460 | 200 |
| 402 | 20230724 | 125300 | 1382052875 | 4460 | 4470 | 4470 | 4460 | 1151 |
| 403 | 20230724 | 125200 | 1376919405 | 4470 | 4460 | 4470 | 4460 | 190 |
| 404 | 20230724 | 125100 | 1376071105 | 4470 | 4470 | 4470 | 4470 | 201 |
| 405 | 20230724 | 125000 | 1375172635 | 4455 | 4455 | 4455 | 4455 | 5 |
| 406 | 20230724 | 124900 | 1375150360 | 4455 | 4455 | 4455 | 4455 | 1 |
| 407 | 20230724 | 124800 | 1375145905 | 4455 | 4465 | 4465 | 4455 | 104 |
| 408 | 20230724 | 124700 | 1374682545 | 4465 | 4465 | 4465 | 4455 | 591 |
| 409 | 20230724 | 124600 | 1372043760 | 4455 | 4455 | 4460 | 4455 | 460 |
| 410 | 20230724 | 124500 | 1369993445 | 4455 | 4455 | 4455 | 4455 | 127 |
| 411 | 20230724 | 124400 | 1369427660 | 4455 | 4455 | 4455 | 4455 | 197 |
| 412 | 20230724 | 124300 | 1368550025 | 4440 | 4440 | 4440 | 4440 | 0 |
| 413 | 20230724 | 124200 | 1368550025 | 4440 | 4440 | 4440 | 4440 | 1872 |
| 414 | 20230724 | 124100 | 1360238345 | 4440 | 4440 | 4440 | 4440 | 55 |
| 415 | 20230724 | 124000 | 1359994145 | 4440 | 4440 | 4440 | 4440 | 158 |
| 416 | 20230724 | 123900 | 1359292625 | 4440 | 4430 | 4440 | 4400 | 4205 |
| 417 | 20230724 | 123800 | 1340728100 | 4435 | 4445 | 4445 | 4435 | 1408 |
| 418 | 20230724 | 123700 | 1334469845 | 4445 | 4445 | 4445 | 4445 | 290 |
| 419 | 20230724 | 123600 | 1333180795 | 4440 | 4440 | 4440 | 4440 | 0 |
| 420 | 20230724 | 123500 | 1333180795 | 4440 | 4440 | 4440 | 4440 | 20 |
| 421 | 20230724 | 123400 | 1333091995 | 4445 | 4440 | 4455 | 4440 | 229 |
| 422 | 20230724 | 123300 | 1332075005 | 4445 | 4445 | 4445 | 4445 | 800 |
| 423 | 20230724 | 123200 | 1328519005 | 4450 | 4440 | 4455 | 4420 | 4248 |
| 424 | 20230724 | 123100 | 1309670570 | 4450 | 4440 | 4450 | 4440 | 102 |
| 425 | 20230724 | 123000 | 1309217240 | 4450 | 4450 | 4450 | 4450 | 521 |
| 426 | 20230724 | 122900 | 1306898790 | 4450 | 4450 | 4450 | 4450 | 5 |
| 427 | 20230724 | 122800 | 1306876540 | 4440 | 4440 | 4440 | 4440 | 937 |
| 428 | 20230724 | 122700 | 1302716260 | 4440 | 4445 | 4445 | 4440 | 397 |
| 429 | 20230724 | 122600 | 1300951675 | 4440 | 4440 | 4440 | 4440 | 98 |
| 430 | 20230724 | 122500 | 1300516555 | 4440 | 4430 | 4440 | 4430 | 870 |
| 431 | 20230724 | 122400 | 1296659190 | 4435 | 4435 | 4435 | 4435 | 10 |
| 432 | 20230724 | 122300 | 1296614840 | 4430 | 4430 | 4430 | 4430 | 70 |
| 433 | 20230724 | 122200 | 1296304740 | 4425 | 4430 | 4435 | 4425 | 167 |
| 434 | 20230724 | 122100 | 1295565665 | 4440 | 4440 | 4440 | 4440 | 4 |
| 435 | 20230724 | 122000 | 1295547905 | 4440 | 4430 | 4445 | 4430 | 1009 |
| 436 | 20230724 | 121900 | 1291068440 | 4430 | 4430 | 4430 | 4430 | 1 |
| 437 | 20230724 | 121800 | 1291064010 | 4405 | 4405 | 4405 | 4405 | 0 |
| 438 | 20230724 | 121700 | 1291064010 | 4405 | 4430 | 4430 | 4405 | 1295 |
| 439 | 20230724 | 121600 | 1285357960 | 4405 | 4405 | 4405 | 4405 | 0 |
| 440 | 20230724 | 121500 | 1285357960 | 4405 | 4435 | 4435 | 4400 | 9180 |
| 441 | 20230724 | 121400 | 1244903685 | 4435 | 4435 | 4435 | 4435 | 701 |
| 442 | 20230724 | 121300 | 1241794750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 443 | 20230724 | 121200 | 1241794750 | 4435 | 4435 | 4435 | 4435 | 24 |
| 444 | 20230724 | 121100 | 1241688310 | 4440 | 4430 | 4440 | 4430 | 400 |
| 445 | 20230724 | 121000 | 1239915725 | 4430 | 4430 | 4430 | 4430 | 277 |
| 446 | 20230724 | 120900 | 1238688615 | 4440 | 4430 | 4440 | 4430 | 34 |
| 447 | 20230724 | 120800 | 1238537735 | 4440 | 4430 | 4440 | 4430 | 148 |
| 448 | 20230724 | 120700 | 1237882085 | 4410 | 4410 | 4410 | 4410 | 175 |
| 449 | 20230724 | 120600 | 1237110335 | 4410 | 4430 | 4430 | 4410 | 115 |
| 450 | 20230724 | 120500 | 1236603105 | 4425 | 4410 | 4425 | 4410 | 300 |
| 451 | 20230724 | 120400 | 1235276355 | 4410 | 4410 | 4410 | 4410 | 28 |
| 452 | 20230724 | 120300 | 1235152875 | 4410 | 4410 | 4410 | 4410 | 50 |
| 453 | 20230724 | 120200 | 1234932375 | 4415 | 4415 | 4415 | 4415 | 204 |
| 454 | 20230724 | 120100 | 1234031715 | 4410 | 4410 | 4410 | 4410 | 47 |
| 455 | 20230724 | 120000 | 1233824445 | 4410 | 4410 | 4410 | 4410 | 119 |
| 456 | 20230724 | 115900 | 1233299655 | 4410 | 4410 | 4415 | 4405 | 1179 |
| 457 | 20230724 | 115800 | 1228098905 | 4410 | 4415 | 4415 | 4410 | 680 |
| 458 | 20230724 | 115700 | 1225097015 | 4415 | 4415 | 4415 | 4415 | 100 |
| 459 | 20230724 | 115600 | 1224655515 | 4415 | 4420 | 4420 | 4415 | 1000 |
| 460 | 20230724 | 115500 | 1220237545 | 4425 | 4425 | 4425 | 4425 | 101 |
| 461 | 20230724 | 115400 | 1219790620 | 4425 | 4425 | 4425 | 4425 | 0 |
| 462 | 20230724 | 115300 | 1219790620 | 4425 | 4425 | 4425 | 4425 | 1 |
| 463 | 20230724 | 115200 | 1219786195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 464 | 20230724 | 115100 | 1219786195 | 4430 | 4430 | 4430 | 4430 | 11 |
| 465 | 20230724 | 115000 | 1219737465 | 4415 | 4430 | 4430 | 4415 | 1368 |
| 466 | 20230724 | 114900 | 1213678095 | 4430 | 4440 | 4440 | 4430 | 458 |
| 467 | 20230724 | 114800 | 1211648305 | 4435 | 4435 | 4435 | 4435 | 16 |
| 468 | 20230724 | 114700 | 1211577345 | 4435 | 4440 | 4440 | 4430 | 253 |
| 469 | 20230724 | 114600 | 1210455415 | 4440 | 4450 | 4450 | 4440 | 228 |
| 470 | 20230724 | 114500 | 1209440995 | 4450 | 4455 | 4455 | 4450 | 4 |
| 471 | 20230724 | 114400 | 1209423190 | 4460 | 4460 | 4460 | 4460 | 91 |
| 472 | 20230724 | 114300 | 1209017330 | 4460 | 4460 | 4460 | 4460 | 121 |
| 473 | 20230724 | 114200 | 1208477670 | 4460 | 4460 | 4460 | 4460 | 1 |
| 474 | 20230724 | 114100 | 1208473210 | 4460 | 4460 | 4460 | 4460 | 1051 |
| 475 | 20230724 | 114000 | 1203785750 | 4460 | 4465 | 4465 | 4460 | 315 |
| 476 | 20230724 | 113900 | 1202380150 | 4465 | 4465 | 4465 | 4465 | 2 |
| 477 | 20230724 | 113800 | 1202371220 | 4470 | 4470 | 4470 | 4470 | 204 |
| 478 | 20230724 | 113700 | 1201459340 | 4440 | 4460 | 4460 | 4440 | 215 |
| 479 | 20230724 | 113600 | 1200503725 | 4460 | 4460 | 4460 | 4460 | 421 |
| 480 | 20230724 | 113500 | 1198626065 | 4460 | 4460 | 4460 | 4460 | 17 |
| 481 | 20230724 | 113400 | 1198550245 | 4460 | 4460 | 4460 | 4460 | 6166 |
| 482 | 20230724 | 113300 | 1171049885 | 4460 | 4460 | 4460 | 4460 | 432 |
| 483 | 20230724 | 113200 | 1169123165 | 4465 | 4465 | 4465 | 4465 | 0 |
| 484 | 20230724 | 113100 | 1169123165 | 4465 | 4465 | 4465 | 4465 | 1483 |
| 485 | 20230724 | 113000 | 1162501570 | 4465 | 4465 | 4465 | 4465 | 0 |
| 486 | 20230724 | 112900 | 1162501570 | 4465 | 4440 | 4470 | 4440 | 1252 |
| 487 | 20230724 | 112800 | 1156906905 | 4435 | 4435 | 4470 | 4435 | 259 |
| 488 | 20230724 | 112700 | 1155753025 | 4430 | 4430 | 4430 | 4430 | 1206 |
| 489 | 20230724 | 112600 | 1150410445 | 4430 | 4425 | 4430 | 4425 | 2298 |
| 490 | 20230724 | 112500 | 1140232260 | 4425 | 4420 | 4425 | 4420 | 957 |
| 491 | 20230724 | 112400 | 1135998605 | 4425 | 4430 | 4430 | 4425 | 1299 |
| 492 | 20230724 | 112300 | 1130245315 | 4430 | 4430 | 4435 | 4430 | 303 |
| 493 | 20230724 | 112200 | 1128903000 | 4440 | 4440 | 4445 | 4435 | 3544 |
| 494 | 20230724 | 112100 | 1113171560 | 4445 | 4450 | 4450 | 4445 | 792 |
| 495 | 20230724 | 112000 | 1109648595 | 4455 | 4450 | 4455 | 4450 | 1160 |
| 496 | 20230724 | 111900 | 1104481295 | 4445 | 4445 | 4445 | 4445 | 0 |
| 497 | 20230724 | 111800 | 1104481295 | 4445 | 4445 | 4445 | 4445 | 200 |
| 498 | 20230724 | 111700 | 1103592295 | 4445 | 4445 | 4445 | 4445 | 145 |
| 499 | 20230724 | 111600 | 1102947770 | 4445 | 4445 | 4445 | 4445 | 25 |
| 500 | 20230724 | 111500 | 1102836645 | 4450 | 4450 | 4450 | 4450 | 0 |
| 501 | 20230724 | 111400 | 1102836645 | 4450 | 4450 | 4450 | 4450 | 374 |
| 502 | 20230724 | 111300 | 1101172345 | 4450 | 4450 | 4450 | 4450 | 0 |
| 503 | 20230724 | 111200 | 1101172345 | 4450 | 4450 | 4450 | 4450 | 6 |
| 504 | 20230724 | 111100 | 1101145645 | 4445 | 4445 | 4445 | 4445 | 152 |
| 505 | 20230724 | 111000 | 1100470005 | 4445 | 4445 | 4445 | 4445 | 191 |
| 506 | 20230724 | 110900 | 1099621010 | 4450 | 4445 | 4450 | 4445 | 361 |
| 507 | 20230724 | 110800 | 1098016135 | 4445 | 4445 | 4445 | 4445 | 0 |
| 508 | 20230724 | 110700 | 1098016135 | 4445 | 4435 | 4445 | 4430 | 165 |
| 509 | 20230724 | 110600 | 1097283750 | 4430 | 4430 | 4430 | 4430 | 2150 |
| 510 | 20230724 | 110500 | 1087759250 | 4430 | 4430 | 4430 | 4430 | 2365 |
| 511 | 20230724 | 110400 | 1077282300 | 4430 | 4430 | 4430 | 4430 | 1210 |
| 512 | 20230724 | 110300 | 1071922000 | 4430 | 4435 | 4435 | 4430 | 1390 |
| 513 | 20230724 | 110200 | 1065761910 | 4440 | 4440 | 4440 | 4440 | 96 |
| 514 | 20230724 | 110100 | 1065335670 | 4440 | 4440 | 4440 | 4440 | 53 |
| 515 | 20230724 | 110000 | 1065100350 | 4445 | 4445 | 4445 | 4445 | 58 |
| 516 | 20230724 | 105900 | 1064842540 | 4445 | 4445 | 4445 | 4445 | 0 |
| 517 | 20230724 | 105800 | 1064842540 | 4445 | 4445 | 4445 | 4430 | 392 |
| 518 | 20230724 | 105700 | 1063104465 | 4445 | 4445 | 4445 | 4430 | 2991 |
| 519 | 20230724 | 105600 | 1049818915 | 4450 | 4450 | 4450 | 4450 | 171 |
| 520 | 20230724 | 105500 | 1049057965 | 4450 | 4450 | 4450 | 4450 | 65 |
| 521 | 20230724 | 105400 | 1048768715 | 4450 | 4455 | 4455 | 4445 | 1135 |
| 522 | 20230724 | 105300 | 1043716335 | 4455 | 4460 | 4460 | 4455 | 64 |
| 523 | 20230724 | 105200 | 1043430955 | 4455 | 4470 | 4470 | 4455 | 506 |
| 524 | 20230724 | 105100 | 1041173505 | 4470 | 4470 | 4475 | 4470 | 12 |
| 525 | 20230724 | 105000 | 1041119815 | 4475 | 4470 | 4475 | 4470 | 32 |
| 526 | 20230724 | 104900 | 1040976770 | 4475 | 4475 | 4475 | 4475 | 15 |
| 527 | 20230724 | 104800 | 1040909645 | 4475 | 4475 | 4475 | 4475 | 375 |
| 528 | 20230724 | 104700 | 1039231520 | 4475 | 4475 | 4475 | 4475 | 16 |
| 529 | 20230724 | 104600 | 1039159920 | 4475 | 4485 | 4485 | 4470 | 1099 |
| 530 | 20230724 | 104500 | 1034246575 | 4465 | 4465 | 4465 | 4465 | 0 |
| 531 | 20230724 | 104400 | 1034246575 | 4465 | 4480 | 4485 | 4465 | 575 |
| 532 | 20230724 | 104300 | 1031670070 | 4470 | 4470 | 4470 | 4470 | 561 |
| 533 | 20230724 | 104200 | 1029162400 | 4470 | 4470 | 4470 | 4455 | 265 |
| 534 | 20230724 | 104100 | 1027978240 | 4480 | 4470 | 4480 | 4470 | 147 |
| 535 | 20230724 | 104000 | 1027321100 | 4465 | 4465 | 4465 | 4465 | 19 |
| 536 | 20230724 | 103900 | 1027236265 | 4465 | 4470 | 4470 | 4460 | 80 |
| 537 | 20230724 | 103800 | 1026879295 | 4470 | 4470 | 4470 | 4470 | 1677 |
| 538 | 20230724 | 103700 | 1019383105 | 4455 | 4460 | 4470 | 4455 | 25281 |
| 539 | 20230724 | 103600 | 906624830 | 4450 | 4450 | 4460 | 4450 | 733 |
| 540 | 20230724 | 103500 | 903360400 | 4460 | 4470 | 4470 | 4455 | 385 |
| 541 | 20230724 | 103400 | 901641965 | 4470 | 4475 | 4480 | 4470 | 1552 |
| 542 | 20230724 | 103300 | 894696680 | 4475 | 4475 | 4475 | 4475 | 52 |
| 543 | 20230724 | 103200 | 894463980 | 4475 | 4470 | 4475 | 4470 | 257 |
| 544 | 20230724 | 103100 | 893313955 | 4470 | 4445 | 4470 | 4445 | 1108 |
| 545 | 20230724 | 103000 | 888379050 | 4440 | 4445 | 4445 | 4440 | 52 |
| 546 | 20230724 | 102900 | 888148125 | 4440 | 4440 | 4440 | 4440 | 1 |
| 547 | 20230724 | 102800 | 888143685 | 4445 | 4450 | 4450 | 4445 | 295 |
| 548 | 20230724 | 102700 | 886832195 | 4450 | 4450 | 4450 | 4450 | 389 |
| 549 | 20230724 | 102600 | 885101145 | 4450 | 4450 | 4450 | 4450 | 36 |
| 550 | 20230724 | 102500 | 884940945 | 4450 | 4455 | 4455 | 4445 | 2678 |
| 551 | 20230724 | 102400 | 873013000 | 4460 | 4465 | 4465 | 4460 | 279 |
| 552 | 20230724 | 102300 | 871768415 | 4460 | 4460 | 4460 | 4460 | 120 |
| 553 | 20230724 | 102200 | 871233215 | 4460 | 4460 | 4460 | 4460 | 0 |
| 554 | 20230724 | 102100 | 871233215 | 4460 | 4455 | 4460 | 4455 | 382 |
| 555 | 20230724 | 102000 | 869530600 | 4460 | 4460 | 4460 | 4460 | 363 |
| 556 | 20230724 | 101900 | 867911620 | 4460 | 4470 | 4470 | 4460 | 61 |
| 557 | 20230724 | 101800 | 867639345 | 4460 | 4460 | 4470 | 4460 | 1105 |
| 558 | 20230724 | 101700 | 862710945 | 4470 | 4465 | 4470 | 4460 | 5189 |
| 559 | 20230724 | 101600 | 839567255 | 4460 | 4470 | 4470 | 4460 | 746 |
| 560 | 20230724 | 101500 | 836239975 | 4465 | 4470 | 4470 | 4465 | 1093 |
| 561 | 20230724 | 101400 | 831358820 | 4470 | 4460 | 4470 | 4460 | 127 |
| 562 | 20230724 | 101300 | 830791950 | 4460 | 4480 | 4485 | 4445 | 410 |
| 563 | 20230724 | 101200 | 828961740 | 4485 | 4450 | 4485 | 4445 | 5274 |
| 564 | 20230724 | 101100 | 805501795 | 4450 | 4450 | 4455 | 4450 | 78 |
| 565 | 20230724 | 101000 | 805154690 | 4450 | 4435 | 4450 | 4435 | 1956 |
| 566 | 20230724 | 100900 | 796454930 | 4435 | 4440 | 4440 | 4435 | 974 |
| 567 | 20230724 | 100800 | 792130690 | 4440 | 4445 | 4445 | 4430 | 778 |
| 568 | 20230724 | 100700 | 788675135 | 4445 | 4440 | 4445 | 4440 | 642 |
| 569 | 20230724 | 100600 | 785823600 | 4440 | 4440 | 4440 | 4430 | 877 |
| 570 | 20230724 | 100500 | 781932645 | 4440 | 4440 | 4440 | 4440 | 900 |
| 571 | 20230724 | 100400 | 777936645 | 4440 | 4440 | 4440 | 4440 | 504 |
| 572 | 20230724 | 100300 | 775698885 | 4440 | 4430 | 4440 | 4430 | 232 |
| 573 | 20230724 | 100200 | 774671105 | 4430 | 4425 | 4430 | 4425 | 285 |
| 574 | 20230724 | 100100 | 773409655 | 4425 | 4435 | 4445 | 4425 | 397 |
| 575 | 20230724 | 100000 | 771648960 | 4435 | 4445 | 4455 | 4435 | 6487 |
| 576 | 20230724 | 095900 | 742824855 | 4440 | 4430 | 4445 | 4430 | 2066 |
| 577 | 20230724 | 095800 | 733656650 | 4425 | 4425 | 4425 | 4425 | 163 |
| 578 | 20230724 | 095700 | 732935375 | 4425 | 4425 | 4425 | 4425 | 3594 |
| 579 | 20230724 | 095600 | 717031925 | 4425 | 4410 | 4425 | 4410 | 2096 |
| 580 | 20230724 | 095500 | 707773790 | 4370 | 4400 | 4405 | 4370 | 2370 |
| 581 | 20230724 | 095400 | 697350540 | 4355 | 4400 | 4400 | 4350 | 3112 |
| 582 | 20230724 | 095300 | 683730930 | 4400 | 4400 | 4410 | 4395 | 6662 |
| 583 | 20230724 | 095200 | 654419120 | 4410 | 4410 | 4410 | 4410 | 3 |
| 584 | 20230724 | 095100 | 654405890 | 4415 | 4420 | 4425 | 4415 | 2301 |
| 585 | 20230724 | 095000 | 644243575 | 4415 | 4400 | 4420 | 4400 | 2288 |
| 586 | 20230724 | 094900 | 634156985 | 4420 | 4395 | 4420 | 4340 | 9256 |
| 587 | 20230724 | 094800 | 593706270 | 4395 | 4395 | 4395 | 4380 | 2773 |
| 588 | 20230724 | 094700 | 581537040 | 4350 | 4410 | 4410 | 4350 | 20363 |
| 589 | 20230724 | 094600 | 492423875 | 4410 | 4400 | 4410 | 4400 | 754 |
| 590 | 20230724 | 094500 | 489103735 | 4400 | 4395 | 4410 | 4395 | 923 |
| 591 | 20230724 | 094400 | 485044315 | 4395 | 4395 | 4395 | 4395 | 43 |
| 592 | 20230724 | 094300 | 484855330 | 4395 | 4410 | 4410 | 4395 | 302 |
| 593 | 20230724 | 094200 | 483527620 | 4410 | 4400 | 4410 | 4390 | 1436 |
| 594 | 20230724 | 094100 | 477218475 | 4395 | 4395 | 4400 | 4395 | 25 |
| 595 | 20230724 | 094000 | 477108595 | 4395 | 4395 | 4395 | 4395 | 60 |
| 596 | 20230724 | 093900 | 476844895 | 4390 | 4415 | 4415 | 4390 | 334 |
| 597 | 20230724 | 093800 | 475378520 | 4395 | 4395 | 4395 | 4395 | 1047 |
| 598 | 20230724 | 093700 | 470776955 | 4395 | 4390 | 4395 | 4390 | 11 |
| 599 | 20230724 | 093600 | 470728615 | 4415 | 4405 | 4415 | 4395 | 799 |
| 600 | 20230724 | 093500 | 467206090 | 4390 | 4390 | 4390 | 4390 | 6 |
| 601 | 20230724 | 093400 | 467179750 | 4390 | 4405 | 4405 | 4390 | 4663 |
| 602 | 20230724 | 093300 | 446681125 | 4405 | 4425 | 4425 | 4400 | 1469 |
| 603 | 20230724 | 093200 | 440210075 | 4405 | 4405 | 4405 | 4405 | 73 |
| 604 | 20230724 | 093100 | 439888510 | 4430 | 4430 | 4430 | 4395 | 268 |
| 605 | 20230724 | 093000 | 438708045 | 4400 | 4400 | 4400 | 4395 | 1741 |
| 606 | 20230724 | 092900 | 431050350 | 4395 | 4400 | 4400 | 4395 | 11268 |
| 607 | 20230724 | 092800 | 381471490 | 4430 | 4400 | 4430 | 4400 | 4 |
| 608 | 20230724 | 092700 | 381453830 | 4430 | 4410 | 4430 | 4410 | 421 |
| 609 | 20230724 | 092600 | 379597200 | 4430 | 4430 | 4430 | 4430 | 404 |
| 610 | 20230724 | 092500 | 377807480 | 4430 | 4420 | 4430 | 4385 | 2982 |
| 611 | 20230724 | 092400 | 364702410 | 4425 | 4425 | 4425 | 4400 | 124 |
| 612 | 20230724 | 092300 | 364154810 | 4400 | 4405 | 4405 | 4395 | 1272 |
| 613 | 20230724 | 092200 | 358558550 | 4400 | 4400 | 4400 | 4400 | 70 |
| 614 | 20230724 | 092100 | 358250550 | 4400 | 4430 | 4430 | 4400 | 419 |
| 615 | 20230724 | 092000 | 356404605 | 4435 | 4400 | 4435 | 4380 | 7458 |
| 616 | 20230724 | 091900 | 323670230 | 4400 | 4410 | 4410 | 4400 | 9982 |
| 617 | 20230724 | 091800 | 279709705 | 4410 | 4410 | 4410 | 4410 | 595 |
| 618 | 20230724 | 091700 | 277085755 | 4410 | 4410 | 4410 | 4410 | 705 |
| 619 | 20230724 | 091600 | 273976705 | 4420 | 4420 | 4430 | 4420 | 1002 |
| 620 | 20230724 | 091500 | 269547845 | 4410 | 4410 | 4410 | 4405 | 1507 |
| 621 | 20230724 | 091400 | 262907540 | 4410 | 4410 | 4420 | 4410 | 946 |
| 622 | 20230724 | 091300 | 258735320 | 4405 | 4430 | 4460 | 4405 | 5562 |
| 623 | 20230724 | 091200 | 234186090 | 4430 | 4410 | 4440 | 4410 | 1482 |
| 624 | 20230724 | 091100 | 227620830 | 4410 | 4430 | 4430 | 4410 | 6240 |
| 625 | 20230724 | 091000 | 200087625 | 4430 | 4440 | 4440 | 4430 | 5450 |
| 626 | 20230724 | 090900 | 175900745 | 4445 | 4460 | 4460 | 4440 | 4147 |
| 627 | 20230724 | 090800 | 157454990 | 4460 | 4490 | 4490 | 4450 | 5791 |
| 628 | 20230724 | 090700 | 131634290 | 4490 | 4485 | 4490 | 4480 | 1891 |
| 629 | 20230724 | 090600 | 123152995 | 4485 | 4515 | 4520 | 4485 | 7099 |
| 630 | 20230724 | 090500 | 91188745 | 4520 | 4535 | 4540 | 4520 | 2836 |
| 631 | 20230724 | 090400 | 78343805 | 4535 | 4550 | 4550 | 4535 | 65 |
| 632 | 20230724 | 090300 | 78048925 | 4550 | 4535 | 4550 | 4535 | 1190 |
| 633 | 20230724 | 090200 | 72644760 | 4555 | 4575 | 4575 | 4550 | 5418 |
| 634 | 20230724 | 090100 | 47965110 | 4580 | 4525 | 4580 | 4520 | 3800 |
| 635 | 20230724 | 090000 | 30681060 | 4515 | 4515 | 4525 | 4515 | 6794 |