30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 191500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 18545 |
| 3 | 20230724 | 191400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 4 | 20230724 | 191300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 5 | 20230724 | 191200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 6 | 20230724 | 191100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 7 | 20230724 | 191000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 8 | 20230724 | 190900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 9 | 20230724 | 190800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 10 | 20230724 | 190700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 11 | 20230724 | 190600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 12 | 20230724 | 190500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 13 | 20230724 | 190400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 14 | 20230724 | 190300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 15 | 20230724 | 190200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 16 | 20230724 | 190100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 17 | 20230724 | 190000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 18 | 20230724 | 185900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 19 | 20230724 | 185800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 20 | 20230724 | 185700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 21 | 20230724 | 185600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 22 | 20230724 | 185500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 23 | 20230724 | 185400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 24 | 20230724 | 185300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 25 | 20230724 | 185200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 26 | 20230724 | 185100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 27 | 20230724 | 185000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 28 | 20230724 | 184900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 29 | 20230724 | 184800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 30 | 20230724 | 184700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 31 | 20230724 | 184600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 32 | 20230724 | 184500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 18545 |
| 33 | 20230724 | 184400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 34 | 20230724 | 184300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 35 | 20230724 | 184200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 36 | 20230724 | 184100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 37 | 20230724 | 184000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 38 | 20230724 | 183900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 39 | 20230724 | 183800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 40 | 20230724 | 183700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 41 | 20230724 | 183600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 42 | 20230724 | 183500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 43 | 20230724 | 183400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 44 | 20230724 | 183300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 45 | 20230724 | 183200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 46 | 20230724 | 183100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 47 | 20230724 | 183000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 48 | 20230724 | 182900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 49 | 20230724 | 182800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 50 | 20230724 | 182700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 51 | 20230724 | 182600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 52 | 20230724 | 182500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 53 | 20230724 | 182400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 54 | 20230724 | 182300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 55 | 20230724 | 182200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 56 | 20230724 | 182100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 57 | 20230724 | 182000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 58 | 20230724 | 181900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 59 | 20230724 | 181800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 60 | 20230724 | 181700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 61 | 20230724 | 181600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 62 | 20230724 | 181500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 18545 |
| 63 | 20230724 | 181400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 64 | 20230724 | 181300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 65 | 20230724 | 181200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 66 | 20230724 | 181100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 67 | 20230724 | 181000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 68 | 20230724 | 180900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 69 | 20230724 | 180800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 70 | 20230724 | 180700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 71 | 20230724 | 180600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 72 | 20230724 | 180500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 73 | 20230724 | 180400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 74 | 20230724 | 180300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 75 | 20230724 | 180200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 76 | 20230724 | 180100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 77 | 20230724 | 180000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 78 | 20230724 | 175900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 79 | 20230724 | 175800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 80 | 20230724 | 175700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 81 | 20230724 | 175600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 82 | 20230724 | 175500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 83 | 20230724 | 175400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 84 | 20230724 | 175300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 85 | 20230724 | 175200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 86 | 20230724 | 175100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 87 | 20230724 | 175000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 88 | 20230724 | 174900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 89 | 20230724 | 174800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 90 | 20230724 | 174700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 91 | 20230724 | 174600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 92 | 20230724 | 174500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 18545 |
| 93 | 20230724 | 174400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 94 | 20230724 | 174300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 95 | 20230724 | 174200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 96 | 20230724 | 174100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 97 | 20230724 | 174000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 98 | 20230724 | 173900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 99 | 20230724 | 173800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 100 | 20230724 | 173700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 101 | 20230724 | 173600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 102 | 20230724 | 173500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 103 | 20230724 | 173400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 104 | 20230724 | 173300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 105 | 20230724 | 173200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 106 | 20230724 | 173100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 107 | 20230724 | 173000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 108 | 20230724 | 172900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 109 | 20230724 | 172800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 110 | 20230724 | 172700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 111 | 20230724 | 172600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 112 | 20230724 | 172500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 113 | 20230724 | 172400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 114 | 20230724 | 172300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 115 | 20230724 | 172200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 116 | 20230724 | 172100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 117 | 20230724 | 172000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 118 | 20230724 | 171900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 119 | 20230724 | 171800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 120 | 20230724 | 171700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 121 | 20230724 | 171600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 122 | 20230724 | 171500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 18545 |
| 123 | 20230724 | 171400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 124 | 20230724 | 171300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 125 | 20230724 | 171200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 126 | 20230724 | 171100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 127 | 20230724 | 171000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 128 | 20230724 | 170900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 129 | 20230724 | 170800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 130 | 20230724 | 170700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 131 | 20230724 | 170600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 132 | 20230724 | 170500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 133 | 20230724 | 170400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 134 | 20230724 | 170300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 135 | 20230724 | 170200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 136 | 20230724 | 170100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 137 | 20230724 | 170000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 138 | 20230724 | 165900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 139 | 20230724 | 165800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 140 | 20230724 | 165700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 141 | 20230724 | 165600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 142 | 20230724 | 165500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 143 | 20230724 | 165400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 144 | 20230724 | 165300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 145 | 20230724 | 165200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 146 | 20230724 | 165100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 147 | 20230724 | 165000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 148 | 20230724 | 164900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 149 | 20230724 | 164800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 150 | 20230724 | 164700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 151 | 20230724 | 164600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 152 | 20230724 | 164500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 18545 |
| 153 | 20230724 | 164400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 154 | 20230724 | 164300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 155 | 20230724 | 164200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 156 | 20230724 | 164100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 157 | 20230724 | 164000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 158 | 20230724 | 163900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 159 | 20230724 | 163800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 160 | 20230724 | 163700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 161 | 20230724 | 163600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 162 | 20230724 | 163500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 163 | 20230724 | 163400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 164 | 20230724 | 163300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 165 | 20230724 | 163200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 166 | 20230724 | 163100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 167 | 20230724 | 163000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 168 | 20230724 | 162900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 169 | 20230724 | 162800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 170 | 20230724 | 162700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 171 | 20230724 | 162600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 172 | 20230724 | 162500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 173 | 20230724 | 162400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 174 | 20230724 | 162300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 175 | 20230724 | 162200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 176 | 20230724 | 162100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 177 | 20230724 | 162000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 178 | 20230724 | 161900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 179 | 20230724 | 161800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 180 | 20230724 | 161700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 181 | 20230724 | 161600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 182 | 20230724 | 161500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 18545 |
| 183 | 20230724 | 161400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 184 | 20230724 | 161300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 185 | 20230724 | 161200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 186 | 20230724 | 161100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 187 | 20230724 | 161000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 188 | 20230724 | 160900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 189 | 20230724 | 160800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 190 | 20230724 | 160700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 191 | 20230724 | 160600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 192 | 20230724 | 160500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 193 | 20230724 | 160400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 194 | 20230724 | 160300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 195 | 20230724 | 160200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 196 | 20230724 | 160100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 197 | 20230724 | 160000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 198 | 20230724 | 155900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 199 | 20230724 | 155800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 200 | 20230724 | 155700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 201 | 20230724 | 155600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 202 | 20230724 | 155500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 203 | 20230724 | 155400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 204 | 20230724 | 155300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 205 | 20230724 | 155200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 206 | 20230724 | 155100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 207 | 20230724 | 155000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 208 | 20230724 | 154900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 209 | 20230724 | 154800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 210 | 20230724 | 154700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 211 | 20230724 | 154600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 212 | 20230724 | 154500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 18545 |
| 213 | 20230724 | 154400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 214 | 20230724 | 154300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 215 | 20230724 | 154200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 216 | 20230724 | 154100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 217 | 20230724 | 154000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 218 | 20230724 | 153900 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 219 | 20230724 | 153800 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 220 | 20230724 | 153700 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 221 | 20230724 | 153600 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 222 | 20230724 | 153500 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 223 | 20230724 | 153400 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 224 | 20230724 | 153300 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 225 | 20230724 | 153200 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 226 | 20230724 | 153100 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 0 |
| 227 | 20230724 | 153000 | 2274241995 | 3145 | 3145 | 3145 | 3145 | 18545 |
| 228 | 20230724 | 152900 | 2215917970 | 3155 | 3155 | 3155 | 3155 | 0 |
| 229 | 20230724 | 152800 | 2215917970 | 3155 | 3155 | 3155 | 3155 | 0 |
| 230 | 20230724 | 152700 | 2215917970 | 3155 | 3155 | 3155 | 3155 | 0 |
| 231 | 20230724 | 152600 | 2215917970 | 3155 | 3155 | 3155 | 3155 | 0 |
| 232 | 20230724 | 152500 | 2215917970 | 3155 | 3155 | 3155 | 3155 | 0 |
| 233 | 20230724 | 152400 | 2215917970 | 3155 | 3155 | 3155 | 3155 | 0 |
| 234 | 20230724 | 152300 | 2215917970 | 3155 | 3155 | 3155 | 3155 | 0 |
| 235 | 20230724 | 152200 | 2215917970 | 3155 | 3155 | 3155 | 3155 | 0 |
| 236 | 20230724 | 152100 | 2215917970 | 3155 | 3155 | 3155 | 3155 | 0 |
| 237 | 20230724 | 152000 | 2215917970 | 3155 | 3155 | 3155 | 3155 | 0 |
| 238 | 20230724 | 151900 | 2215917970 | 3155 | 3165 | 3165 | 3155 | 339 |
| 239 | 20230724 | 151800 | 2214846735 | 3160 | 3160 | 3165 | 3160 | 2317 |
| 240 | 20230724 | 151700 | 2207524745 | 3160 | 3165 | 3165 | 3160 | 2109 |
| 241 | 20230724 | 151600 | 2200859895 | 3160 | 3160 | 3160 | 3160 | 320 |
| 242 | 20230724 | 151500 | 2199848695 | 3170 | 3165 | 3170 | 3165 | 594 |
| 243 | 20230724 | 151400 | 2197968255 | 3155 | 3155 | 3155 | 3155 | 1030 |
| 244 | 20230724 | 151300 | 2194718605 | 3155 | 3155 | 3155 | 3155 | 100 |
| 245 | 20230724 | 151200 | 2194403105 | 3160 | 3160 | 3160 | 3160 | 847 |
| 246 | 20230724 | 151100 | 2191726585 | 3160 | 3165 | 3165 | 3160 | 582 |
| 247 | 20230724 | 151000 | 2189885155 | 3170 | 3165 | 3170 | 3165 | 1298 |
| 248 | 20230724 | 150900 | 2185776180 | 3165 | 3160 | 3165 | 3160 | 506 |
| 249 | 20230724 | 150800 | 2184177215 | 3155 | 3160 | 3160 | 3155 | 1398 |
| 250 | 20230724 | 150700 | 2179763115 | 3160 | 3155 | 3160 | 3155 | 4162 |
| 251 | 20230724 | 150600 | 2166614480 | 3150 | 3160 | 3160 | 3150 | 1559 |
| 252 | 20230724 | 150500 | 2161703075 | 3160 | 3160 | 3160 | 3160 | 753 |
| 253 | 20230724 | 150400 | 2159323595 | 3160 | 3165 | 3165 | 3160 | 5 |
| 254 | 20230724 | 150300 | 2159307790 | 3165 | 3165 | 3165 | 3165 | 1701 |
| 255 | 20230724 | 150200 | 2153924125 | 3165 | 3160 | 3165 | 3160 | 141 |
| 256 | 20230724 | 150100 | 2153478560 | 3165 | 3165 | 3165 | 3165 | 103 |
| 257 | 20230724 | 150000 | 2153152565 | 3165 | 3165 | 3165 | 3165 | 31 |
| 258 | 20230724 | 145900 | 2153054450 | 3150 | 3150 | 3155 | 3150 | 251 |
| 259 | 20230724 | 145800 | 2152263785 | 3150 | 3155 | 3160 | 3150 | 10810 |
| 260 | 20230724 | 145700 | 2118201185 | 3160 | 3160 | 3160 | 3160 | 1883 |
| 261 | 20230724 | 145600 | 2112250905 | 3160 | 3160 | 3160 | 3155 | 5239 |
| 262 | 20230724 | 145500 | 2095695915 | 3160 | 3155 | 3160 | 3155 | 1382 |
| 263 | 20230724 | 145400 | 2091335680 | 3155 | 3155 | 3155 | 3155 | 2 |
| 264 | 20230724 | 145300 | 2091329370 | 3160 | 3160 | 3160 | 3160 | 1000 |
| 265 | 20230724 | 145200 | 2088169370 | 3160 | 3160 | 3165 | 3160 | 1205 |
| 266 | 20230724 | 145100 | 2084361545 | 3160 | 3155 | 3160 | 3155 | 3352 |
| 267 | 20230724 | 145000 | 2073770230 | 3160 | 3150 | 3160 | 3150 | 2 |
| 268 | 20230724 | 144900 | 2073763920 | 3155 | 3160 | 3160 | 3155 | 1101 |
| 269 | 20230724 | 144800 | 2070290260 | 3155 | 3150 | 3155 | 3150 | 760 |
| 270 | 20230724 | 144700 | 2067892510 | 3150 | 3150 | 3150 | 3150 | 940 |
| 271 | 20230724 | 144600 | 2064931510 | 3150 | 3150 | 3150 | 3150 | 28 |
| 272 | 20230724 | 144500 | 2064843310 | 3150 | 3150 | 3150 | 3150 | 316 |
| 273 | 20230724 | 144400 | 2063847910 | 3155 | 3155 | 3155 | 3150 | 1483 |
| 274 | 20230724 | 144300 | 2059176450 | 3150 | 3150 | 3150 | 3150 | 100 |
| 275 | 20230724 | 144200 | 2058861450 | 3150 | 3150 | 3150 | 3150 | 360 |
| 276 | 20230724 | 144100 | 2057727450 | 3150 | 3150 | 3150 | 3150 | 7 |
| 277 | 20230724 | 144000 | 2057705400 | 3150 | 3150 | 3150 | 3150 | 2811 |
| 278 | 20230724 | 143900 | 2048850750 | 3155 | 3155 | 3155 | 3155 | 2021 |
| 279 | 20230724 | 143800 | 2042474495 | 3160 | 3160 | 3160 | 3160 | 0 |
| 280 | 20230724 | 143700 | 2042474495 | 3160 | 3160 | 3160 | 3160 | 541 |
| 281 | 20230724 | 143600 | 2040764935 | 3155 | 3155 | 3155 | 3155 | 3183 |
| 282 | 20230724 | 143500 | 2030722570 | 3150 | 3150 | 3150 | 3150 | 1123 |
| 283 | 20230724 | 143400 | 2027185120 | 3150 | 3155 | 3155 | 3150 | 596 |
| 284 | 20230724 | 143300 | 2025307205 | 3155 | 3155 | 3155 | 3155 | 0 |
| 285 | 20230724 | 143200 | 2025307205 | 3155 | 3155 | 3155 | 3155 | 0 |
| 286 | 20230724 | 143100 | 2025307205 | 3155 | 3155 | 3155 | 3155 | 82 |
| 287 | 20230724 | 143000 | 2025048495 | 3155 | 3155 | 3155 | 3155 | 0 |
| 288 | 20230724 | 142900 | 2025048495 | 3155 | 3155 | 3155 | 3145 | 51 |
| 289 | 20230724 | 142800 | 2024887890 | 3155 | 3145 | 3155 | 3145 | 351 |
| 290 | 20230724 | 142700 | 2023783985 | 3145 | 3145 | 3145 | 3145 | 337 |
| 291 | 20230724 | 142600 | 2022724120 | 3145 | 3150 | 3150 | 3145 | 545 |
| 292 | 20230724 | 142500 | 2021008080 | 3150 | 3150 | 3150 | 3145 | 142 |
| 293 | 20230724 | 142400 | 2020561040 | 3150 | 3150 | 3150 | 3150 | 490 |
| 294 | 20230724 | 142300 | 2019017540 | 3150 | 3155 | 3155 | 3150 | 81 |
| 295 | 20230724 | 142200 | 2018761990 | 3160 | 3160 | 3160 | 3155 | 496 |
| 296 | 20230724 | 142100 | 2017196770 | 3160 | 3160 | 3160 | 3150 | 502 |
| 297 | 20230724 | 142000 | 2015615450 | 3150 | 3155 | 3155 | 3150 | 4300 |
| 298 | 20230724 | 141900 | 2002069415 | 3155 | 3155 | 3155 | 3155 | 2 |
| 299 | 20230724 | 141800 | 2002063105 | 3155 | 3155 | 3155 | 3155 | 1 |
| 300 | 20230724 | 141700 | 2002059950 | 3155 | 3155 | 3160 | 3150 | 1226 |
| 301 | 20230724 | 141600 | 1998196680 | 3160 | 3155 | 3160 | 3155 | 571 |
| 302 | 20230724 | 141500 | 1996395170 | 3160 | 3160 | 3160 | 3160 | 1 |
| 303 | 20230724 | 141400 | 1996392010 | 3150 | 3155 | 3155 | 3150 | 470 |
| 304 | 20230724 | 141300 | 1994911260 | 3160 | 3160 | 3160 | 3160 | 0 |
| 305 | 20230724 | 141200 | 1994911260 | 3160 | 3160 | 3160 | 3160 | 1 |
| 306 | 20230724 | 141100 | 1994908100 | 3155 | 3155 | 3155 | 3155 | 1474 |
| 307 | 20230724 | 141000 | 1990257630 | 3155 | 3150 | 3155 | 3150 | 2366 |
| 308 | 20230724 | 140900 | 1982796250 | 3150 | 3155 | 3155 | 3150 | 1912 |
| 309 | 20230724 | 140800 | 1976766430 | 3155 | 3155 | 3155 | 3155 | 100 |
| 310 | 20230724 | 140700 | 1976450930 | 3155 | 3150 | 3155 | 3150 | 2943 |
| 311 | 20230724 | 140600 | 1967173515 | 3150 | 3150 | 3155 | 3140 | 4379 |
| 312 | 20230724 | 140500 | 1953369820 | 3145 | 3145 | 3145 | 3145 | 263 |
| 313 | 20230724 | 140400 | 1952542685 | 3145 | 3145 | 3145 | 3145 | 1428 |
| 314 | 20230724 | 140300 | 1948051625 | 3145 | 3140 | 3145 | 3140 | 1448 |
| 315 | 20230724 | 140200 | 1943498940 | 3145 | 3145 | 3145 | 3145 | 617 |
| 316 | 20230724 | 140100 | 1941558475 | 3145 | 3145 | 3145 | 3145 | 831 |
| 317 | 20230724 | 140000 | 1938944980 | 3150 | 3150 | 3150 | 3150 | 26 |
| 318 | 20230724 | 135900 | 1938863080 | 3150 | 3150 | 3150 | 3150 | 47 |
| 319 | 20230724 | 135800 | 1938715030 | 3150 | 3145 | 3150 | 3145 | 100 |
| 320 | 20230724 | 135700 | 1938400510 | 3145 | 3145 | 3145 | 3145 | 1102 |
| 321 | 20230724 | 135600 | 1934934720 | 3145 | 3150 | 3150 | 3145 | 1241 |
| 322 | 20230724 | 135500 | 1931031275 | 3150 | 3145 | 3150 | 3145 | 1201 |
| 323 | 20230724 | 135400 | 1927254110 | 3145 | 3145 | 3145 | 3145 | 200 |
| 324 | 20230724 | 135300 | 1926625110 | 3140 | 3140 | 3140 | 3140 | 0 |
| 325 | 20230724 | 135200 | 1926625110 | 3140 | 3140 | 3140 | 3140 | 1 |
| 326 | 20230724 | 135100 | 1926621970 | 3145 | 3145 | 3145 | 3145 | 2 |
| 327 | 20230724 | 135000 | 1926615680 | 3140 | 3140 | 3140 | 3140 | 135 |
| 328 | 20230724 | 134900 | 1926191780 | 3135 | 3140 | 3140 | 3135 | 151 |
| 329 | 20230724 | 134800 | 1925718390 | 3145 | 3145 | 3145 | 3140 | 111 |
| 330 | 20230724 | 134700 | 1925369750 | 3140 | 3135 | 3140 | 3135 | 5597 |
| 331 | 20230724 | 134600 | 1907804190 | 3140 | 3140 | 3140 | 3140 | 15 |
| 332 | 20230724 | 134500 | 1907757090 | 3140 | 3140 | 3140 | 3140 | 0 |
| 333 | 20230724 | 134400 | 1907757090 | 3140 | 3140 | 3145 | 3140 | 1238 |
| 334 | 20230724 | 134300 | 1903869725 | 3140 | 3140 | 3145 | 3140 | 660 |
| 335 | 20230724 | 134200 | 1901797320 | 3140 | 3140 | 3140 | 3140 | 20 |
| 336 | 20230724 | 134100 | 1901734520 | 3135 | 3140 | 3145 | 3135 | 3129 |
| 337 | 20230724 | 134000 | 1891920095 | 3135 | 3140 | 3140 | 3135 | 1850 |
| 338 | 20230724 | 133900 | 1886114845 | 3135 | 3140 | 3140 | 3135 | 3181 |
| 339 | 20230724 | 133800 | 1876139855 | 3140 | 3140 | 3140 | 3140 | 1514 |
| 340 | 20230724 | 133700 | 1871385895 | 3135 | 3140 | 3140 | 3135 | 2906 |
| 341 | 20230724 | 133600 | 1862273420 | 3145 | 3145 | 3145 | 3140 | 9191 |
| 342 | 20230724 | 133500 | 1833410350 | 3145 | 3150 | 3150 | 3145 | 3214 |
| 343 | 20230724 | 133400 | 1823287370 | 3150 | 3150 | 3150 | 3150 | 189 |
| 344 | 20230724 | 133300 | 1822692020 | 3150 | 3140 | 3150 | 3140 | 2006 |
| 345 | 20230724 | 133200 | 1816374775 | 3145 | 3145 | 3145 | 3145 | 0 |
| 346 | 20230724 | 133100 | 1816374775 | 3145 | 3145 | 3145 | 3145 | 1 |
| 347 | 20230724 | 133000 | 1816371630 | 3150 | 3150 | 3150 | 3150 | 1 |
| 348 | 20230724 | 132900 | 1816368480 | 3140 | 3140 | 3140 | 3140 | 10 |
| 349 | 20230724 | 132800 | 1816337080 | 3150 | 3150 | 3150 | 3150 | 0 |
| 350 | 20230724 | 132700 | 1816337080 | 3150 | 3145 | 3150 | 3140 | 193 |
| 351 | 20230724 | 132600 | 1815730505 | 3150 | 3145 | 3150 | 3145 | 48 |
| 352 | 20230724 | 132500 | 1815579490 | 3150 | 3150 | 3150 | 3145 | 519 |
| 353 | 20230724 | 132400 | 1813946535 | 3150 | 3150 | 3150 | 3150 | 360 |
| 354 | 20230724 | 132300 | 1812812535 | 3150 | 3150 | 3155 | 3150 | 1160 |
| 355 | 20230724 | 132200 | 1809158000 | 3150 | 3150 | 3155 | 3150 | 1191 |
| 356 | 20230724 | 132100 | 1805401350 | 3150 | 3155 | 3155 | 3150 | 339 |
| 357 | 20230724 | 132000 | 1804332000 | 3150 | 3145 | 3150 | 3145 | 3763 |
| 358 | 20230724 | 131900 | 1792482550 | 3150 | 3150 | 3150 | 3150 | 1 |
| 359 | 20230724 | 131800 | 1792479400 | 3150 | 3150 | 3150 | 3150 | 463 |
| 360 | 20230724 | 131700 | 1791020950 | 3150 | 3150 | 3155 | 3145 | 2571 |
| 361 | 20230724 | 131600 | 1782925735 | 3150 | 3150 | 3150 | 3150 | 1926 |
| 362 | 20230724 | 131500 | 1776858835 | 3145 | 3150 | 3150 | 3145 | 3274 |
| 363 | 20230724 | 131400 | 1766562060 | 3150 | 3150 | 3150 | 3150 | 0 |
| 364 | 20230724 | 131300 | 1766562060 | 3150 | 3145 | 3150 | 3145 | 61 |
| 365 | 20230724 | 131200 | 1766370160 | 3145 | 3145 | 3145 | 3145 | 50 |
| 366 | 20230724 | 131100 | 1766212910 | 3155 | 3155 | 3155 | 3155 | 0 |
| 367 | 20230724 | 131000 | 1766212910 | 3155 | 3150 | 3155 | 3150 | 3 |
| 368 | 20230724 | 130900 | 1766203455 | 3150 | 3140 | 3150 | 3140 | 1216 |
| 369 | 20230724 | 130800 | 1762377960 | 3140 | 3140 | 3140 | 3140 | 0 |
| 370 | 20230724 | 130700 | 1762377960 | 3140 | 3155 | 3155 | 3140 | 11 |
| 371 | 20230724 | 130600 | 1762343405 | 3140 | 3140 | 3140 | 3140 | 2499 |
| 372 | 20230724 | 130500 | 1754496545 | 3145 | 3140 | 3155 | 3140 | 140 |
| 373 | 20230724 | 130400 | 1754056415 | 3140 | 3150 | 3150 | 3135 | 5775 |
| 374 | 20230724 | 130300 | 1735921405 | 3150 | 3140 | 3150 | 3140 | 32 |
| 375 | 20230724 | 130200 | 1735820905 | 3140 | 3140 | 3140 | 3140 | 10 |
| 376 | 20230724 | 130100 | 1735789505 | 3150 | 3150 | 3150 | 3150 | 73 |
| 377 | 20230724 | 130000 | 1735559555 | 3150 | 3150 | 3150 | 3150 | 256 |
| 378 | 20230724 | 125900 | 1734753155 | 3145 | 3145 | 3145 | 3140 | 611 |
| 379 | 20230724 | 125800 | 1732831565 | 3135 | 3150 | 3150 | 3135 | 11638 |
| 380 | 20230724 | 125700 | 1696330180 | 3140 | 3140 | 3140 | 3140 | 3275 |
| 381 | 20230724 | 125600 | 1686046680 | 3140 | 3145 | 3145 | 3140 | 993 |
| 382 | 20230724 | 125500 | 1682925885 | 3145 | 3135 | 3145 | 3135 | 66 |
| 383 | 20230724 | 125400 | 1682718935 | 3140 | 3140 | 3145 | 3140 | 2237 |
| 384 | 20230724 | 125300 | 1675693755 | 3140 | 3140 | 3145 | 3140 | 188 |
| 385 | 20230724 | 125200 | 1675103425 | 3140 | 3140 | 3140 | 3140 | 80 |
| 386 | 20230724 | 125100 | 1674852225 | 3140 | 3140 | 3140 | 3140 | 3 |
| 387 | 20230724 | 125000 | 1674842805 | 3140 | 3140 | 3140 | 3140 | 500 |
| 388 | 20230724 | 124900 | 1673272805 | 3145 | 3140 | 3145 | 3140 | 1414 |
| 389 | 20230724 | 124800 | 1668832795 | 3140 | 3140 | 3140 | 3140 | 794 |
| 390 | 20230724 | 124700 | 1666339635 | 3140 | 3140 | 3140 | 3140 | 238 |
| 391 | 20230724 | 124600 | 1665592315 | 3140 | 3145 | 3145 | 3140 | 550 |
| 392 | 20230724 | 124500 | 1663864815 | 3140 | 3140 | 3140 | 3140 | 331 |
| 393 | 20230724 | 124400 | 1662825475 | 3145 | 3145 | 3145 | 3145 | 2 |
| 394 | 20230724 | 124300 | 1662819185 | 3145 | 3145 | 3145 | 3145 | 201 |
| 395 | 20230724 | 124200 | 1662187040 | 3140 | 3140 | 3140 | 3135 | 1471 |
| 396 | 20230724 | 124100 | 1657572985 | 3140 | 3145 | 3145 | 3140 | 4773 |
| 397 | 20230724 | 124000 | 1642585755 | 3145 | 3145 | 3145 | 3145 | 30 |
| 398 | 20230724 | 123900 | 1642491405 | 3145 | 3140 | 3145 | 3140 | 2004 |
| 399 | 20230724 | 123800 | 1636198835 | 3140 | 3140 | 3140 | 3140 | 0 |
| 400 | 20230724 | 123700 | 1636198835 | 3140 | 3140 | 3140 | 3140 | 122 |
| 401 | 20230724 | 123600 | 1635815755 | 3145 | 3140 | 3145 | 3140 | 103 |
| 402 | 20230724 | 123500 | 1635492320 | 3140 | 3140 | 3140 | 3140 | 0 |
| 403 | 20230724 | 123400 | 1635492320 | 3140 | 3140 | 3140 | 3140 | 184 |
| 404 | 20230724 | 123300 | 1634914560 | 3140 | 3140 | 3140 | 3140 | 7065 |
| 405 | 20230724 | 123200 | 1612730460 | 3145 | 3140 | 3145 | 3140 | 16 |
| 406 | 20230724 | 123100 | 1612680170 | 3145 | 3145 | 3145 | 3145 | 4 |
| 407 | 20230724 | 123000 | 1612667590 | 3145 | 3145 | 3145 | 3145 | 102 |
| 408 | 20230724 | 122900 | 1612346800 | 3145 | 3145 | 3145 | 3140 | 33 |
| 409 | 20230724 | 122800 | 1612243065 | 3140 | 3150 | 3150 | 3140 | 112 |
| 410 | 20230724 | 122700 | 1611891375 | 3150 | 3145 | 3150 | 3145 | 882 |
| 411 | 20230724 | 122600 | 1609117480 | 3145 | 3145 | 3145 | 3145 | 275 |
| 412 | 20230724 | 122500 | 1608252605 | 3145 | 3145 | 3150 | 3145 | 3011 |
| 413 | 20230724 | 122400 | 1598782955 | 3140 | 3140 | 3140 | 3140 | 14 |
| 414 | 20230724 | 122300 | 1598738995 | 3145 | 3145 | 3145 | 3145 | 1 |
| 415 | 20230724 | 122200 | 1598735850 | 3145 | 3145 | 3145 | 3145 | 7225 |
| 416 | 20230724 | 122100 | 1576013225 | 3140 | 3140 | 3140 | 3140 | 2604 |
| 417 | 20230724 | 122000 | 1567836665 | 3140 | 3140 | 3140 | 3140 | 2456 |
| 418 | 20230724 | 121900 | 1560124825 | 3140 | 3140 | 3145 | 3140 | 59 |
| 419 | 20230724 | 121800 | 1559939560 | 3140 | 3135 | 3145 | 3135 | 748 |
| 420 | 20230724 | 121700 | 1557587220 | 3140 | 3140 | 3140 | 3135 | 1038 |
| 421 | 20230724 | 121600 | 1554328900 | 3140 | 3135 | 3140 | 3135 | 1099 |
| 422 | 20230724 | 121500 | 1550883480 | 3140 | 3140 | 3140 | 3140 | 51 |
| 423 | 20230724 | 121400 | 1550723340 | 3140 | 3140 | 3140 | 3140 | 303 |
| 424 | 20230724 | 121300 | 1549771920 | 3140 | 3140 | 3140 | 3140 | 0 |
| 425 | 20230724 | 121200 | 1549771920 | 3140 | 3145 | 3145 | 3135 | 838 |
| 426 | 20230724 | 121100 | 1547138415 | 3135 | 3140 | 3140 | 3135 | 3173 |
| 427 | 20230724 | 121000 | 1537176075 | 3140 | 3140 | 3140 | 3140 | 359 |
| 428 | 20230724 | 120900 | 1536048815 | 3140 | 3140 | 3140 | 3140 | 36 |
| 429 | 20230724 | 120800 | 1535935775 | 3140 | 3140 | 3140 | 3140 | 816 |
| 430 | 20230724 | 120700 | 1533373535 | 3140 | 3140 | 3140 | 3140 | 828 |
| 431 | 20230724 | 120600 | 1530773615 | 3145 | 3140 | 3145 | 3135 | 2476 |
| 432 | 20230724 | 120500 | 1523009725 | 3140 | 3140 | 3145 | 3140 | 63 |
| 433 | 20230724 | 120400 | 1522811900 | 3140 | 3140 | 3145 | 3140 | 912 |
| 434 | 20230724 | 120300 | 1519948215 | 3145 | 3145 | 3150 | 3145 | 1608 |
| 435 | 20230724 | 120200 | 1514890985 | 3150 | 3150 | 3150 | 3150 | 1 |
| 436 | 20230724 | 120100 | 1514887835 | 3145 | 3140 | 3145 | 3140 | 3118 |
| 437 | 20230724 | 120000 | 1505095015 | 3140 | 3140 | 3140 | 3140 | 27 |
| 438 | 20230724 | 115900 | 1505010235 | 3145 | 3145 | 3145 | 3145 | 2 |
| 439 | 20230724 | 115800 | 1505003945 | 3140 | 3140 | 3140 | 3140 | 1994 |
| 440 | 20230724 | 115700 | 1498742785 | 3140 | 3150 | 3150 | 3140 | 3362 |
| 441 | 20230724 | 115600 | 1488186095 | 3140 | 3145 | 3145 | 3140 | 11575 |
| 442 | 20230724 | 115500 | 1451840390 | 3145 | 3150 | 3150 | 3140 | 3315 |
| 443 | 20230724 | 115400 | 1441409450 | 3145 | 3145 | 3145 | 3145 | 764 |
| 444 | 20230724 | 115300 | 1439006670 | 3145 | 3145 | 3145 | 3145 | 14 |
| 445 | 20230724 | 115200 | 1438962640 | 3145 | 3145 | 3145 | 3145 | 23 |
| 446 | 20230724 | 115100 | 1438890305 | 3145 | 3150 | 3150 | 3145 | 5021 |
| 447 | 20230724 | 115000 | 1423099100 | 3155 | 3155 | 3155 | 3145 | 836 |
| 448 | 20230724 | 114900 | 1420469435 | 3150 | 3150 | 3155 | 3150 | 72 |
| 449 | 20230724 | 114800 | 1420242630 | 3155 | 3155 | 3155 | 3145 | 362 |
| 450 | 20230724 | 114700 | 1419103500 | 3145 | 3145 | 3145 | 3145 | 898 |
| 451 | 20230724 | 114600 | 1416279290 | 3145 | 3150 | 3150 | 3145 | 201 |
| 452 | 20230724 | 114500 | 1415646645 | 3145 | 3145 | 3145 | 3145 | 2 |
| 453 | 20230724 | 114400 | 1415640355 | 3145 | 3150 | 3150 | 3145 | 7600 |
| 454 | 20230724 | 114300 | 1391736690 | 3155 | 3155 | 3155 | 3155 | 10 |
| 455 | 20230724 | 114200 | 1391705140 | 3155 | 3150 | 3155 | 3150 | 878 |
| 456 | 20230724 | 114100 | 1388939290 | 3155 | 3155 | 3155 | 3155 | 4394 |
| 457 | 20230724 | 114000 | 1375076220 | 3160 | 3155 | 3160 | 3155 | 5280 |
| 458 | 20230724 | 113900 | 1358397820 | 3155 | 3150 | 3155 | 3150 | 4251 |
| 459 | 20230724 | 113800 | 1344987730 | 3150 | 3155 | 3155 | 3150 | 4118 |
| 460 | 20230724 | 113700 | 1332014735 | 3155 | 3150 | 3155 | 3150 | 101 |
| 461 | 20230724 | 113600 | 1331696580 | 3155 | 3150 | 3155 | 3150 | 2861 |
| 462 | 20230724 | 113500 | 1322684425 | 3155 | 3150 | 3155 | 3150 | 330 |
| 463 | 20230724 | 113400 | 1321644775 | 3155 | 3150 | 3155 | 3150 | 1419 |
| 464 | 20230724 | 113300 | 1317174875 | 3155 | 3155 | 3155 | 3150 | 69 |
| 465 | 20230724 | 113200 | 1316957185 | 3155 | 3155 | 3155 | 3155 | 1398 |
| 466 | 20230724 | 113100 | 1312546495 | 3155 | 3155 | 3155 | 3155 | 0 |
| 467 | 20230724 | 113000 | 1312546495 | 3155 | 3155 | 3155 | 3155 | 78 |
| 468 | 20230724 | 112900 | 1312300405 | 3155 | 3155 | 3155 | 3155 | 0 |
| 469 | 20230724 | 112800 | 1312300405 | 3155 | 3150 | 3155 | 3150 | 2770 |
| 470 | 20230724 | 112700 | 1303564905 | 3155 | 3155 | 3155 | 3155 | 6 |
| 471 | 20230724 | 112600 | 1303545975 | 3150 | 3150 | 3150 | 3150 | 251 |
| 472 | 20230724 | 112500 | 1302755325 | 3150 | 3145 | 3155 | 3145 | 1318 |
| 473 | 20230724 | 112400 | 1298608620 | 3145 | 3150 | 3155 | 3145 | 8793 |
| 474 | 20230724 | 112300 | 1270951590 | 3155 | 3150 | 3155 | 3150 | 21 |
| 475 | 20230724 | 112200 | 1270885435 | 3150 | 3150 | 3155 | 3150 | 10134 |
| 476 | 20230724 | 112100 | 1238961085 | 3150 | 3155 | 3155 | 3150 | 1148 |
| 477 | 20230724 | 112000 | 1235344870 | 3155 | 3155 | 3155 | 3150 | 936 |
| 478 | 20230724 | 111900 | 1232396440 | 3150 | 3150 | 3150 | 3150 | 234 |
| 479 | 20230724 | 111800 | 1231659340 | 3150 | 3155 | 3155 | 3150 | 530 |
| 480 | 20230724 | 111700 | 1229987990 | 3155 | 3150 | 3155 | 3150 | 764 |
| 481 | 20230724 | 111600 | 1227580070 | 3155 | 3155 | 3155 | 3155 | 25 |
| 482 | 20230724 | 111500 | 1227501195 | 3155 | 3155 | 3155 | 3150 | 1914 |
| 483 | 20230724 | 111400 | 1221471720 | 3150 | 3155 | 3155 | 3150 | 257 |
| 484 | 20230724 | 111300 | 1220662010 | 3155 | 3155 | 3155 | 3155 | 1 |
| 485 | 20230724 | 111200 | 1220658855 | 3155 | 3155 | 3155 | 3155 | 9 |
| 486 | 20230724 | 111100 | 1220630460 | 3150 | 3155 | 3155 | 3150 | 1030 |
| 487 | 20230724 | 111000 | 1217381950 | 3155 | 3155 | 3155 | 3155 | 1802 |
| 488 | 20230724 | 110900 | 1211696640 | 3150 | 3150 | 3150 | 3150 | 83 |
| 489 | 20230724 | 110800 | 1211435190 | 3150 | 3155 | 3155 | 3150 | 48 |
| 490 | 20230724 | 110700 | 1211283900 | 3155 | 3155 | 3155 | 3155 | 2382 |
| 491 | 20230724 | 110600 | 1203768690 | 3160 | 3160 | 3160 | 3160 | 0 |
| 492 | 20230724 | 110500 | 1203768690 | 3160 | 3165 | 3165 | 3160 | 134 |
| 493 | 20230724 | 110400 | 1203344585 | 3155 | 3155 | 3160 | 3155 | 337 |
| 494 | 20230724 | 110300 | 1202280835 | 3155 | 3160 | 3160 | 3155 | 3714 |
| 495 | 20230724 | 110200 | 1190545290 | 3160 | 3160 | 3160 | 3160 | 840 |
| 496 | 20230724 | 110100 | 1187890890 | 3160 | 3155 | 3160 | 3155 | 7307 |
| 497 | 20230724 | 110000 | 1164828440 | 3155 | 3150 | 3155 | 3150 | 2264 |
| 498 | 20230724 | 105900 | 1157695260 | 3155 | 3150 | 3155 | 3150 | 836 |
| 499 | 20230724 | 105800 | 1155061840 | 3150 | 3150 | 3150 | 3150 | 1 |
| 500 | 20230724 | 105700 | 1155058690 | 3150 | 3150 | 3150 | 3150 | 20 |
| 501 | 20230724 | 105600 | 1154995690 | 3150 | 3155 | 3155 | 3150 | 667 |
| 502 | 20230724 | 105500 | 1152892305 | 3155 | 3155 | 3155 | 3155 | 80 |
| 503 | 20230724 | 105400 | 1152639905 | 3155 | 3155 | 3155 | 3150 | 185 |
| 504 | 20230724 | 105300 | 1152056980 | 3150 | 3155 | 3155 | 3150 | 5028 |
| 505 | 20230724 | 105200 | 1136194115 | 3160 | 3160 | 3160 | 3160 | 354 |
| 506 | 20230724 | 105100 | 1135075475 | 3160 | 3155 | 3160 | 3155 | 1254 |
| 507 | 20230724 | 105000 | 1131114015 | 3155 | 3155 | 3155 | 3155 | 106 |
| 508 | 20230724 | 104900 | 1130779585 | 3155 | 3155 | 3155 | 3155 | 329 |
| 509 | 20230724 | 104800 | 1129741590 | 3155 | 3155 | 3155 | 3155 | 538 |
| 510 | 20230724 | 104700 | 1128044200 | 3155 | 3160 | 3160 | 3155 | 3247 |
| 511 | 20230724 | 104600 | 1117787295 | 3165 | 3160 | 3165 | 3160 | 607 |
| 512 | 20230724 | 104500 | 1115869170 | 3160 | 3155 | 3160 | 3155 | 1089 |
| 513 | 20230724 | 104400 | 1112427955 | 3160 | 3160 | 3170 | 3160 | 1610 |
| 514 | 20230724 | 104300 | 1107340345 | 3160 | 3170 | 3170 | 3160 | 101 |
| 515 | 20230724 | 104200 | 1107021175 | 3170 | 3160 | 3170 | 3160 | 194 |
| 516 | 20230724 | 104100 | 1106407135 | 3160 | 3160 | 3160 | 3160 | 1539 |
| 517 | 20230724 | 104000 | 1101543895 | 3170 | 3170 | 3170 | 3170 | 25 |
| 518 | 20230724 | 103900 | 1101464645 | 3170 | 3170 | 3170 | 3170 | 0 |
| 519 | 20230724 | 103800 | 1101464645 | 3170 | 3175 | 3175 | 3160 | 1810 |
| 520 | 20230724 | 103700 | 1095717940 | 3175 | 3160 | 3175 | 3160 | 503 |
| 521 | 20230724 | 103600 | 1094128415 | 3175 | 3170 | 3175 | 3170 | 3212 |
| 522 | 20230724 | 103500 | 1083930325 | 3175 | 3175 | 3175 | 3175 | 1 |
| 523 | 20230724 | 103400 | 1083927150 | 3175 | 3155 | 3175 | 3155 | 906 |
| 524 | 20230724 | 103300 | 1081068145 | 3155 | 3160 | 3160 | 3155 | 2900 |
| 525 | 20230724 | 103200 | 1071916405 | 3175 | 3170 | 3175 | 3170 | 528 |
| 526 | 20230724 | 103100 | 1070242630 | 3165 | 3160 | 3165 | 3160 | 2793 |
| 527 | 20230724 | 103000 | 1061403535 | 3165 | 3160 | 3165 | 3155 | 1512 |
| 528 | 20230724 | 102900 | 1056632745 | 3165 | 3160 | 3165 | 3160 | 41 |
| 529 | 20230724 | 102800 | 1056503180 | 3160 | 3165 | 3165 | 3160 | 1609 |
| 530 | 20230724 | 102700 | 1051418730 | 3160 | 3160 | 3160 | 3160 | 0 |
| 531 | 20230724 | 102600 | 1051418730 | 3160 | 3160 | 3160 | 3160 | 153 |
| 532 | 20230724 | 102500 | 1050935250 | 3165 | 3165 | 3165 | 3165 | 27 |
| 533 | 20230724 | 102400 | 1050849795 | 3160 | 3165 | 3165 | 3160 | 1427 |
| 534 | 20230724 | 102300 | 1046340415 | 3165 | 3165 | 3165 | 3165 | 27 |
| 535 | 20230724 | 102200 | 1046254960 | 3165 | 3165 | 3165 | 3165 | 1 |
| 536 | 20230724 | 102100 | 1046251795 | 3160 | 3160 | 3160 | 3160 | 422 |
| 537 | 20230724 | 102000 | 1044918275 | 3160 | 3165 | 3165 | 3160 | 1283 |
| 538 | 20230724 | 101900 | 1040858330 | 3165 | 3165 | 3165 | 3165 | 2187 |
| 539 | 20230724 | 101800 | 1033936475 | 3175 | 3165 | 3175 | 3165 | 383 |
| 540 | 20230724 | 101700 | 1032722270 | 3175 | 3165 | 3175 | 3165 | 1392 |
| 541 | 20230724 | 101600 | 1028304600 | 3165 | 3175 | 3175 | 3165 | 4856 |
| 542 | 20230724 | 101500 | 1012901800 | 3175 | 3175 | 3175 | 3175 | 5 |
| 543 | 20230724 | 101400 | 1012885925 | 3175 | 3160 | 3175 | 3155 | 1711 |
| 544 | 20230724 | 101300 | 1007461865 | 3155 | 3170 | 3170 | 3155 | 3122 |
| 545 | 20230724 | 101200 | 997606565 | 3170 | 3170 | 3175 | 3170 | 179 |
| 546 | 20230724 | 101100 | 997039115 | 3180 | 3175 | 3180 | 3175 | 186 |
| 547 | 20230724 | 101000 | 996448560 | 3175 | 3175 | 3175 | 3175 | 831 |
| 548 | 20230724 | 100900 | 993810135 | 3175 | 3175 | 3175 | 3175 | 65 |
| 549 | 20230724 | 100800 | 993603760 | 3170 | 3165 | 3170 | 3150 | 3821 |
| 550 | 20230724 | 100700 | 981501370 | 3155 | 3160 | 3160 | 3155 | 3145 |
| 551 | 20230724 | 100600 | 971578865 | 3155 | 3155 | 3170 | 3155 | 1455 |
| 552 | 20230724 | 100500 | 966974900 | 3155 | 3165 | 3165 | 3155 | 809 |
| 553 | 20230724 | 100400 | 964422485 | 3155 | 3160 | 3160 | 3155 | 523 |
| 554 | 20230724 | 100300 | 962770935 | 3160 | 3160 | 3165 | 3160 | 6168 |
| 555 | 20230724 | 100200 | 943251225 | 3165 | 3160 | 3165 | 3160 | 1216 |
| 556 | 20230724 | 100100 | 939404035 | 3160 | 3165 | 3165 | 3155 | 53 |
| 557 | 20230724 | 100000 | 939236555 | 3165 | 3155 | 3165 | 3155 | 168 |
| 558 | 20230724 | 095900 | 938706485 | 3155 | 3150 | 3155 | 3150 | 560 |
| 559 | 20230724 | 095800 | 936939735 | 3150 | 3150 | 3160 | 3150 | 12684 |
| 560 | 20230724 | 095700 | 896973785 | 3155 | 3155 | 3155 | 3155 | 6460 |
| 561 | 20230724 | 095600 | 876592485 | 3155 | 3155 | 3155 | 3155 | 511 |
| 562 | 20230724 | 095500 | 874980280 | 3155 | 3160 | 3160 | 3155 | 395 |
| 563 | 20230724 | 095400 | 873733435 | 3160 | 3165 | 3165 | 3160 | 160 |
| 564 | 20230724 | 095300 | 873227785 | 3155 | 3165 | 3165 | 3155 | 2503 |
| 565 | 20230724 | 095200 | 865330790 | 3160 | 3160 | 3165 | 3160 | 2086 |
| 566 | 20230724 | 095100 | 858738825 | 3160 | 3160 | 3160 | 3160 | 208 |
| 567 | 20230724 | 095000 | 858081545 | 3160 | 3160 | 3160 | 3160 | 2874 |
| 568 | 20230724 | 094900 | 848999705 | 3160 | 3170 | 3170 | 3160 | 4581 |
| 569 | 20230724 | 094800 | 834500135 | 3170 | 3170 | 3175 | 3165 | 1667 |
| 570 | 20230724 | 094700 | 829221020 | 3165 | 3165 | 3165 | 3165 | 459 |
| 571 | 20230724 | 094600 | 827768285 | 3165 | 3165 | 3170 | 3165 | 861 |
| 572 | 20230724 | 094500 | 825042965 | 3165 | 3175 | 3175 | 3165 | 1730 |
| 573 | 20230724 | 094400 | 819566135 | 3175 | 3165 | 3180 | 3165 | 3023 |
| 574 | 20230724 | 094300 | 809968305 | 3165 | 3165 | 3165 | 3165 | 1649 |
| 575 | 20230724 | 094200 | 804749220 | 3165 | 3165 | 3170 | 3165 | 1350 |
| 576 | 20230724 | 094100 | 800471470 | 3165 | 3170 | 3170 | 3165 | 2281 |
| 577 | 20230724 | 094000 | 793242410 | 3175 | 3180 | 3180 | 3170 | 386 |
| 578 | 20230724 | 093900 | 792018340 | 3180 | 3170 | 3180 | 3170 | 1010 |
| 579 | 20230724 | 093800 | 788816540 | 3170 | 3175 | 3180 | 3170 | 1714 |
| 580 | 20230724 | 093700 | 783376565 | 3170 | 3170 | 3170 | 3165 | 12666 |
| 581 | 20230724 | 093600 | 743236965 | 3170 | 3170 | 3170 | 3165 | 5744 |
| 582 | 20230724 | 093500 | 725038110 | 3170 | 3175 | 3180 | 3170 | 2666 |
| 583 | 20230724 | 093400 | 716574135 | 3180 | 3180 | 3190 | 3180 | 2543 |
| 584 | 20230724 | 093300 | 708482095 | 3190 | 3190 | 3190 | 3190 | 3999 |
| 585 | 20230724 | 093200 | 695725285 | 3185 | 3185 | 3190 | 3170 | 3884 |
| 586 | 20230724 | 093100 | 683374575 | 3180 | 3175 | 3180 | 3175 | 6018 |
| 587 | 20230724 | 093000 | 664243605 | 3175 | 3180 | 3180 | 3170 | 2922 |
| 588 | 20230724 | 092900 | 654966835 | 3180 | 3170 | 3185 | 3170 | 8007 |
| 589 | 20230724 | 092800 | 629517885 | 3170 | 3170 | 3170 | 3170 | 5547 |
| 590 | 20230724 | 092700 | 611933895 | 3170 | 3180 | 3180 | 3170 | 618 |
| 591 | 20230724 | 092600 | 609971565 | 3180 | 3175 | 3180 | 3170 | 1696 |
| 592 | 20230724 | 092500 | 604584145 | 3170 | 3165 | 3170 | 3165 | 2742 |
| 593 | 20230724 | 092400 | 595898500 | 3165 | 3150 | 3165 | 3150 | 2869 |
| 594 | 20230724 | 092300 | 586826740 | 3165 | 3155 | 3165 | 3150 | 3558 |
| 595 | 20230724 | 092200 | 575588815 | 3155 | 3155 | 3155 | 3150 | 2930 |
| 596 | 20230724 | 092100 | 566357295 | 3155 | 3160 | 3160 | 3150 | 1638 |
| 597 | 20230724 | 092000 | 561190490 | 3170 | 3160 | 3170 | 3150 | 5671 |
| 598 | 20230724 | 091900 | 543262280 | 3160 | 3155 | 3160 | 3150 | 7441 |
| 599 | 20230724 | 091800 | 519811580 | 3155 | 3160 | 3160 | 3150 | 1762 |
| 600 | 20230724 | 091700 | 514253940 | 3165 | 3150 | 3165 | 3150 | 804 |
| 601 | 20230724 | 091600 | 511710040 | 3145 | 3150 | 3155 | 3145 | 18720 |
| 602 | 20230724 | 091500 | 452765780 | 3155 | 3155 | 3155 | 3150 | 1695 |
| 603 | 20230724 | 091400 | 447420605 | 3155 | 3165 | 3165 | 3150 | 31198 |
| 604 | 20230724 | 091300 | 348964865 | 3170 | 3170 | 3170 | 3165 | 6544 |
| 605 | 20230724 | 091200 | 328252475 | 3170 | 3175 | 3175 | 3165 | 6711 |
| 606 | 20230724 | 091100 | 306977175 | 3175 | 3175 | 3175 | 3170 | 3924 |
| 607 | 20230724 | 091000 | 294529050 | 3175 | 3180 | 3180 | 3170 | 20870 |
| 608 | 20230724 | 090900 | 228235620 | 3180 | 3185 | 3185 | 3180 | 6567 |
| 609 | 20230724 | 090800 | 207344000 | 3185 | 3190 | 3190 | 3185 | 4548 |
| 610 | 20230724 | 090700 | 192858520 | 3185 | 3195 | 3195 | 3185 | 1167 |
| 611 | 20230724 | 090600 | 189135705 | 3190 | 3190 | 3190 | 3190 | 376 |
| 612 | 20230724 | 090500 | 187936265 | 3190 | 3200 | 3200 | 3185 | 3886 |
| 613 | 20230724 | 090400 | 175539415 | 3200 | 3190 | 3200 | 3185 | 6179 |
| 614 | 20230724 | 090300 | 155823625 | 3190 | 3190 | 3190 | 3185 | 469 |
| 615 | 20230724 | 090200 | 154329285 | 3190 | 3200 | 3205 | 3165 | 33969 |
| 616 | 20230724 | 090100 | 46350200 | 3205 | 3225 | 3225 | 3205 | 3053 |
| 617 | 20230724 | 090000 | 36555665 | 3225 | 3205 | 3225 | 3205 | 11396 |