32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 190900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 4939 |
| 3 | 20230724 | 190800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 4 | 20230724 | 190700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 5 | 20230724 | 190600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 6 | 20230724 | 190500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 7 | 20230724 | 190400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 8 | 20230724 | 190300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 9 | 20230724 | 190200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 10 | 20230724 | 190100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 11 | 20230724 | 190000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 12 | 20230724 | 185900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 13 | 20230724 | 185800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 14 | 20230724 | 185700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 15 | 20230724 | 185600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 16 | 20230724 | 185500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 17 | 20230724 | 185400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 18 | 20230724 | 185300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 19 | 20230724 | 185200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 20 | 20230724 | 185100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 21 | 20230724 | 185000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 22 | 20230724 | 184900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 23 | 20230724 | 184800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 24 | 20230724 | 184700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 25 | 20230724 | 184600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 26 | 20230724 | 184500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 27 | 20230724 | 184400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 28 | 20230724 | 184300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 29 | 20230724 | 184200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 30 | 20230724 | 184100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 31 | 20230724 | 184000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 32 | 20230724 | 183900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 4939 |
| 33 | 20230724 | 183800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 34 | 20230724 | 183700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 35 | 20230724 | 183600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 36 | 20230724 | 183500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 37 | 20230724 | 183400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 38 | 20230724 | 183300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 39 | 20230724 | 183200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 40 | 20230724 | 183100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 41 | 20230724 | 183000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 42 | 20230724 | 182900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 43 | 20230724 | 182800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 44 | 20230724 | 182700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 45 | 20230724 | 182600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 46 | 20230724 | 182500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 47 | 20230724 | 182400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 48 | 20230724 | 182300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 49 | 20230724 | 182200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 50 | 20230724 | 182100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 51 | 20230724 | 182000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 52 | 20230724 | 181900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 53 | 20230724 | 181800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 54 | 20230724 | 181700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 55 | 20230724 | 181600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 56 | 20230724 | 181500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 57 | 20230724 | 181400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 58 | 20230724 | 181300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 59 | 20230724 | 181200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 60 | 20230724 | 181100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 61 | 20230724 | 181000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 62 | 20230724 | 180900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 4939 |
| 63 | 20230724 | 180800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 64 | 20230724 | 180700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 65 | 20230724 | 180600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 66 | 20230724 | 180500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 67 | 20230724 | 180400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 68 | 20230724 | 180300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 69 | 20230724 | 180200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 70 | 20230724 | 180100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 71 | 20230724 | 180000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 72 | 20230724 | 175900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 73 | 20230724 | 175800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 74 | 20230724 | 175700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 75 | 20230724 | 175600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 76 | 20230724 | 175500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 77 | 20230724 | 175400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 78 | 20230724 | 175300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 79 | 20230724 | 175200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 80 | 20230724 | 175100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 81 | 20230724 | 175000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 82 | 20230724 | 174900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 83 | 20230724 | 174800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 84 | 20230724 | 174700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 85 | 20230724 | 174600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 86 | 20230724 | 174500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 87 | 20230724 | 174400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 88 | 20230724 | 174300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 89 | 20230724 | 174200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 90 | 20230724 | 174100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 91 | 20230724 | 174000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 92 | 20230724 | 173900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 4939 |
| 93 | 20230724 | 173800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 94 | 20230724 | 173700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 95 | 20230724 | 173600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 96 | 20230724 | 173500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 97 | 20230724 | 173400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 98 | 20230724 | 173300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 99 | 20230724 | 173200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 100 | 20230724 | 173100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 101 | 20230724 | 173000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 102 | 20230724 | 172900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 103 | 20230724 | 172800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 104 | 20230724 | 172700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 105 | 20230724 | 172600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 106 | 20230724 | 172500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 107 | 20230724 | 172400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 108 | 20230724 | 172300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 109 | 20230724 | 172200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 110 | 20230724 | 172100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 111 | 20230724 | 172000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 112 | 20230724 | 171900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 113 | 20230724 | 171800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 114 | 20230724 | 171700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 115 | 20230724 | 171600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 116 | 20230724 | 171500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 117 | 20230724 | 171400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 118 | 20230724 | 171300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 119 | 20230724 | 171200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 120 | 20230724 | 171100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 121 | 20230724 | 171000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 122 | 20230724 | 170900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 4939 |
| 123 | 20230724 | 170800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 124 | 20230724 | 170700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 125 | 20230724 | 170600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 126 | 20230724 | 170500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 127 | 20230724 | 170400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 128 | 20230724 | 170300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 129 | 20230724 | 170200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 130 | 20230724 | 170100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 131 | 20230724 | 170000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 132 | 20230724 | 165900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 133 | 20230724 | 165800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 134 | 20230724 | 165700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 135 | 20230724 | 165600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 136 | 20230724 | 165500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 137 | 20230724 | 165400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 138 | 20230724 | 165300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 139 | 20230724 | 165200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 140 | 20230724 | 165100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 141 | 20230724 | 165000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 142 | 20230724 | 164900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 143 | 20230724 | 164800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 144 | 20230724 | 164700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 145 | 20230724 | 164600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 146 | 20230724 | 164500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 147 | 20230724 | 164400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 148 | 20230724 | 164300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 149 | 20230724 | 164200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 150 | 20230724 | 164100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 151 | 20230724 | 164000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 152 | 20230724 | 163900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 4939 |
| 153 | 20230724 | 163800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 154 | 20230724 | 163700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 155 | 20230724 | 163600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 156 | 20230724 | 163500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 157 | 20230724 | 163400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 158 | 20230724 | 163300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 159 | 20230724 | 163200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 160 | 20230724 | 163100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 161 | 20230724 | 163000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 162 | 20230724 | 162900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 163 | 20230724 | 162800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 164 | 20230724 | 162700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 165 | 20230724 | 162600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 166 | 20230724 | 162500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 167 | 20230724 | 162400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 168 | 20230724 | 162300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 169 | 20230724 | 162200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 170 | 20230724 | 162100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 171 | 20230724 | 162000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 172 | 20230724 | 161900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 173 | 20230724 | 161800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 174 | 20230724 | 161700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 175 | 20230724 | 161600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 176 | 20230724 | 161500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 177 | 20230724 | 161400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 178 | 20230724 | 161300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 179 | 20230724 | 161200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 180 | 20230724 | 161100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 181 | 20230724 | 161000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 182 | 20230724 | 160900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 4939 |
| 183 | 20230724 | 160800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 184 | 20230724 | 160700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 185 | 20230724 | 160600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 186 | 20230724 | 160500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 187 | 20230724 | 160400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 188 | 20230724 | 160300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 189 | 20230724 | 160200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 190 | 20230724 | 160100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 191 | 20230724 | 160000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 192 | 20230724 | 155900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 193 | 20230724 | 155800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 194 | 20230724 | 155700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 195 | 20230724 | 155600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 196 | 20230724 | 155500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 197 | 20230724 | 155400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 198 | 20230724 | 155300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 199 | 20230724 | 155200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 200 | 20230724 | 155100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 201 | 20230724 | 155000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 202 | 20230724 | 154900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 203 | 20230724 | 154800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 204 | 20230724 | 154700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 205 | 20230724 | 154600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 206 | 20230724 | 154500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 207 | 20230724 | 154400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 208 | 20230724 | 154300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 209 | 20230724 | 154200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 210 | 20230724 | 154100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 211 | 20230724 | 154000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 212 | 20230724 | 153900 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 4939 |
| 213 | 20230724 | 153800 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 214 | 20230724 | 153700 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 215 | 20230724 | 153600 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 216 | 20230724 | 153500 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 217 | 20230724 | 153400 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 218 | 20230724 | 153300 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 219 | 20230724 | 153200 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 220 | 20230724 | 153100 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 221 | 20230724 | 153000 | 2700042910 | 12840 | 12840 | 12840 | 12840 | 4939 |
| 222 | 20230724 | 152900 | 2636626150 | 12900 | 12900 | 12900 | 12900 | 0 |
| 223 | 20230724 | 152800 | 2636626150 | 12900 | 12900 | 12900 | 12900 | 0 |
| 224 | 20230724 | 152700 | 2636626150 | 12900 | 12900 | 12900 | 12900 | 0 |
| 225 | 20230724 | 152600 | 2636626150 | 12900 | 12900 | 12900 | 12900 | 0 |
| 226 | 20230724 | 152500 | 2636626150 | 12900 | 12900 | 12900 | 12900 | 0 |
| 227 | 20230724 | 152400 | 2636626150 | 12900 | 12900 | 12900 | 12900 | 0 |
| 228 | 20230724 | 152300 | 2636626150 | 12900 | 12900 | 12900 | 12900 | 0 |
| 229 | 20230724 | 152200 | 2636626150 | 12900 | 12900 | 12900 | 12900 | 0 |
| 230 | 20230724 | 152100 | 2636626150 | 12900 | 12900 | 12900 | 12900 | 0 |
| 231 | 20230724 | 152000 | 2636626150 | 12900 | 12900 | 12900 | 12900 | 0 |
| 232 | 20230724 | 151900 | 2636626150 | 12900 | 12900 | 12900 | 12870 | 121 |
| 233 | 20230724 | 151800 | 2635066330 | 12900 | 12890 | 12900 | 12870 | 483 |
| 234 | 20230724 | 151700 | 2628840170 | 12890 | 12890 | 12890 | 12890 | 118 |
| 235 | 20230724 | 151600 | 2627319150 | 12850 | 12850 | 12850 | 12850 | 531 |
| 236 | 20230724 | 151500 | 2620495800 | 12850 | 12850 | 12850 | 12840 | 2205 |
| 237 | 20230724 | 151400 | 2592161580 | 12850 | 12850 | 12850 | 12850 | 176 |
| 238 | 20230724 | 151300 | 2589899980 | 12850 | 12850 | 12850 | 12850 | 68 |
| 239 | 20230724 | 151200 | 2589026180 | 12850 | 12870 | 12870 | 12850 | 983 |
| 240 | 20230724 | 151100 | 2576387490 | 12870 | 12880 | 12880 | 12870 | 783 |
| 241 | 20230724 | 151000 | 2566302620 | 12880 | 12860 | 12880 | 12860 | 56 |
| 242 | 20230724 | 150900 | 2565581380 | 12860 | 12860 | 12860 | 12860 | 50 |
| 243 | 20230724 | 150800 | 2564938380 | 12860 | 12850 | 12860 | 12850 | 238 |
| 244 | 20230724 | 150700 | 2561879700 | 12850 | 12850 | 12850 | 12850 | 10 |
| 245 | 20230724 | 150600 | 2561751200 | 12830 | 12850 | 12850 | 12830 | 300 |
| 246 | 20230724 | 150500 | 2557900660 | 12840 | 12850 | 12850 | 12840 | 898 |
| 247 | 20230724 | 150400 | 2546369660 | 12840 | 12880 | 12880 | 12840 | 3933 |
| 248 | 20230724 | 150300 | 2495853530 | 12880 | 12890 | 12890 | 12880 | 194 |
| 249 | 20230724 | 150200 | 2493353210 | 12880 | 12860 | 12880 | 12860 | 480 |
| 250 | 20230724 | 150100 | 2487175130 | 12860 | 12870 | 12870 | 12860 | 469 |
| 251 | 20230724 | 150000 | 2481143620 | 12870 | 12870 | 12880 | 12870 | 432 |
| 252 | 20230724 | 145900 | 2475582620 | 12880 | 12930 | 12930 | 12880 | 875 |
| 253 | 20230724 | 145800 | 2464306620 | 12930 | 12930 | 12930 | 12930 | 170 |
| 254 | 20230724 | 145700 | 2462108520 | 12930 | 12890 | 12930 | 12880 | 277 |
| 255 | 20230724 | 145600 | 2458534830 | 12890 | 12890 | 12890 | 12880 | 823 |
| 256 | 20230724 | 145500 | 2447932360 | 12890 | 12910 | 12910 | 12880 | 367 |
| 257 | 20230724 | 145400 | 2443202970 | 12900 | 12950 | 12950 | 12870 | 2988 |
| 258 | 20230724 | 145300 | 2404701900 | 12950 | 12970 | 12970 | 12930 | 1036 |
| 259 | 20230724 | 145200 | 2391296270 | 12960 | 12970 | 12970 | 12960 | 133 |
| 260 | 20230724 | 145100 | 2389571390 | 12970 | 12960 | 12970 | 12960 | 125 |
| 261 | 20230724 | 145000 | 2387950510 | 12960 | 12970 | 12970 | 12960 | 127 |
| 262 | 20230724 | 144900 | 2386304290 | 12980 | 12980 | 12990 | 12970 | 450 |
| 263 | 20230724 | 144800 | 2380459440 | 12990 | 12970 | 12990 | 12970 | 205 |
| 264 | 20230724 | 144700 | 2377799370 | 12970 | 12990 | 12990 | 12960 | 210 |
| 265 | 20230724 | 144600 | 2375075990 | 12990 | 12980 | 12990 | 12980 | 143 |
| 266 | 20230724 | 144500 | 2373218640 | 12980 | 12960 | 12980 | 12960 | 670 |
| 267 | 20230724 | 144400 | 2364526350 | 12960 | 12950 | 12970 | 12950 | 150 |
| 268 | 20230724 | 144300 | 2362582340 | 12950 | 12930 | 12950 | 12920 | 6463 |
| 269 | 20230724 | 144200 | 2279015220 | 12930 | 12930 | 12930 | 12930 | 158 |
| 270 | 20230724 | 144100 | 2276972280 | 12930 | 12930 | 12930 | 12930 | 150 |
| 271 | 20230724 | 144000 | 2275032780 | 12930 | 12930 | 12930 | 12910 | 689 |
| 272 | 20230724 | 143900 | 2266134610 | 12930 | 12930 | 12930 | 12910 | 918 |
| 273 | 20230724 | 143800 | 2254266710 | 12930 | 12930 | 12930 | 12930 | 189 |
| 274 | 20230724 | 143700 | 2251822940 | 12930 | 12920 | 12930 | 12920 | 594 |
| 275 | 20230724 | 143600 | 2244142590 | 12930 | 12920 | 12930 | 12920 | 158 |
| 276 | 20230724 | 143500 | 2242099930 | 12920 | 12920 | 12920 | 12920 | 745 |
| 277 | 20230724 | 143400 | 2232474530 | 12920 | 12920 | 12920 | 12920 | 141 |
| 278 | 20230724 | 143300 | 2230652810 | 12920 | 12930 | 12930 | 12920 | 153 |
| 279 | 20230724 | 143200 | 2228675720 | 12930 | 12910 | 12930 | 12910 | 1272 |
| 280 | 20230724 | 143100 | 2212229280 | 12910 | 12910 | 12910 | 12890 | 463 |
| 281 | 20230724 | 143000 | 2206257030 | 12910 | 12990 | 12990 | 12910 | 746 |
| 282 | 20230724 | 142900 | 2196601810 | 13000 | 13000 | 13000 | 12950 | 1482 |
| 283 | 20230724 | 142800 | 2177392610 | 13000 | 12980 | 13000 | 12980 | 111 |
| 284 | 20230724 | 142700 | 2175950030 | 12980 | 13000 | 13010 | 12980 | 195 |
| 285 | 20230724 | 142600 | 2173415420 | 12990 | 13020 | 13020 | 12990 | 168 |
| 286 | 20230724 | 142500 | 2171228680 | 12990 | 13020 | 13020 | 12990 | 126 |
| 287 | 20230724 | 142400 | 2169589210 | 13020 | 13000 | 13020 | 12970 | 247 |
| 288 | 20230724 | 142300 | 2166379710 | 13000 | 13020 | 13030 | 13000 | 393 |
| 289 | 20230724 | 142200 | 2161266800 | 13010 | 12990 | 13010 | 12980 | 122 |
| 290 | 20230724 | 142100 | 2159681190 | 12980 | 13000 | 13000 | 12980 | 115 |
| 291 | 20230724 | 142000 | 2158186610 | 13000 | 13000 | 13000 | 13000 | 119 |
| 292 | 20230724 | 141900 | 2156639610 | 13000 | 12980 | 13000 | 12980 | 159 |
| 293 | 20230724 | 141800 | 2154573220 | 12990 | 13010 | 13010 | 12990 | 657 |
| 294 | 20230724 | 141700 | 2146033000 | 13010 | 13010 | 13010 | 13010 | 89 |
| 295 | 20230724 | 141600 | 2144875110 | 13010 | 13010 | 13010 | 12990 | 296 |
| 296 | 20230724 | 141500 | 2141028780 | 13010 | 13020 | 13020 | 13010 | 140 |
| 297 | 20230724 | 141400 | 2139206780 | 13010 | 12990 | 13010 | 12990 | 1232 |
| 298 | 20230724 | 141300 | 2123190870 | 12990 | 12980 | 12990 | 12970 | 226 |
| 299 | 20230724 | 141200 | 2120257000 | 12980 | 12970 | 12980 | 12970 | 620 |
| 300 | 20230724 | 141100 | 2112210980 | 12960 | 12940 | 12960 | 12910 | 237 |
| 301 | 20230724 | 141000 | 2109146010 | 12950 | 12920 | 12950 | 12920 | 1147 |
| 302 | 20230724 | 140900 | 2094314660 | 12910 | 12910 | 12910 | 12910 | 197 |
| 303 | 20230724 | 140800 | 2091771390 | 12910 | 12900 | 12910 | 12900 | 321 |
| 304 | 20230724 | 140700 | 2087627470 | 12900 | 12900 | 12900 | 12900 | 0 |
| 305 | 20230724 | 140600 | 2087627470 | 12900 | 12900 | 12900 | 12900 | 1806 |
| 306 | 20230724 | 140500 | 2064330070 | 12870 | 12870 | 12870 | 12870 | 50 |
| 307 | 20230724 | 140400 | 2063686570 | 12850 | 12880 | 12880 | 12850 | 984 |
| 308 | 20230724 | 140300 | 2051021330 | 12870 | 12860 | 12870 | 12850 | 481 |
| 309 | 20230724 | 140200 | 2044832760 | 12860 | 12860 | 12860 | 12850 | 1050 |
| 310 | 20230724 | 140100 | 2031333540 | 12860 | 12860 | 12860 | 12860 | 109 |
| 311 | 20230724 | 140000 | 2029931800 | 12870 | 12860 | 12870 | 12860 | 28 |
| 312 | 20230724 | 135900 | 2029571610 | 12860 | 12860 | 12860 | 12860 | 200 |
| 313 | 20230724 | 135800 | 2026999610 | 12860 | 12860 | 12870 | 12850 | 1386 |
| 314 | 20230724 | 135700 | 2009167910 | 12860 | 12860 | 12860 | 12860 | 3 |
| 315 | 20230724 | 135600 | 2009129330 | 12860 | 12860 | 12860 | 12850 | 402 |
| 316 | 20230724 | 135500 | 2003962610 | 12860 | 12850 | 12860 | 12850 | 135 |
| 317 | 20230724 | 135400 | 2002226710 | 12860 | 12880 | 12880 | 12860 | 137 |
| 318 | 20230724 | 135300 | 2000464560 | 12920 | 12820 | 12920 | 12820 | 1221 |
| 319 | 20230724 | 135200 | 1984749740 | 12810 | 12810 | 12810 | 12810 | 400 |
| 320 | 20230724 | 135100 | 1979625740 | 12800 | 12830 | 12830 | 12800 | 3069 |
| 321 | 20230724 | 135000 | 1940340370 | 12830 | 12820 | 12830 | 12810 | 3254 |
| 322 | 20230724 | 134900 | 1898644960 | 12810 | 12810 | 12810 | 12810 | 0 |
| 323 | 20230724 | 134800 | 1898644960 | 12810 | 12820 | 12820 | 12810 | 480 |
| 324 | 20230724 | 134700 | 1892495360 | 12810 | 12770 | 12810 | 12770 | 827 |
| 325 | 20230724 | 134600 | 1881911930 | 12780 | 12810 | 12810 | 12770 | 4910 |
| 326 | 20230724 | 134500 | 1819162130 | 12800 | 12830 | 12830 | 12800 | 1541 |
| 327 | 20230724 | 134400 | 1799425690 | 12840 | 12850 | 12850 | 12840 | 28 |
| 328 | 20230724 | 134300 | 1799066070 | 12850 | 12850 | 12850 | 12850 | 1066 |
| 329 | 20230724 | 134200 | 1785367970 | 12850 | 12850 | 12850 | 12850 | 64 |
| 330 | 20230724 | 134100 | 1784545570 | 12850 | 12850 | 12850 | 12850 | 28 |
| 331 | 20230724 | 134000 | 1784185770 | 12850 | 12830 | 12850 | 12820 | 443 |
| 332 | 20230724 | 133900 | 1778503620 | 12840 | 12870 | 12870 | 12840 | 1721 |
| 333 | 20230724 | 133800 | 1756382700 | 12870 | 12870 | 12870 | 12870 | 130 |
| 334 | 20230724 | 133700 | 1754709600 | 12870 | 12910 | 12960 | 12870 | 394 |
| 335 | 20230724 | 133600 | 1749631130 | 12910 | 12860 | 12910 | 12860 | 150 |
| 336 | 20230724 | 133500 | 1747700060 | 12860 | 12900 | 12900 | 12860 | 579 |
| 337 | 20230724 | 133400 | 1740246600 | 12890 | 12890 | 12890 | 12890 | 386 |
| 338 | 20230724 | 133300 | 1735271060 | 12870 | 12880 | 12880 | 12830 | 3989 |
| 339 | 20230724 | 133200 | 1683960590 | 12880 | 12900 | 12900 | 12880 | 940 |
| 340 | 20230724 | 133100 | 1671842330 | 12900 | 12900 | 12900 | 12890 | 1800 |
| 341 | 20230724 | 133000 | 1648622530 | 12900 | 12930 | 12930 | 12900 | 1484 |
| 342 | 20230724 | 132900 | 1629461810 | 12930 | 12930 | 12930 | 12930 | 308 |
| 343 | 20230724 | 132800 | 1625479370 | 12930 | 12950 | 12950 | 12930 | 915 |
| 344 | 20230724 | 132700 | 1613639180 | 12950 | 12950 | 12950 | 12950 | 50 |
| 345 | 20230724 | 132600 | 1612991680 | 12950 | 12950 | 12950 | 12950 | 42 |
| 346 | 20230724 | 132500 | 1612447780 | 12950 | 12960 | 12960 | 12950 | 685 |
| 347 | 20230724 | 132400 | 1603576670 | 12960 | 12950 | 12960 | 12950 | 412 |
| 348 | 20230724 | 132300 | 1598238140 | 12960 | 12970 | 12970 | 12960 | 1425 |
| 349 | 20230724 | 132200 | 1579766850 | 12970 | 12980 | 12980 | 12970 | 860 |
| 350 | 20230724 | 132100 | 1568611880 | 12980 | 12980 | 12980 | 12980 | 0 |
| 351 | 20230724 | 132000 | 1568611880 | 12980 | 12980 | 12980 | 12980 | 53 |
| 352 | 20230724 | 131900 | 1567923940 | 12980 | 12980 | 12980 | 12980 | 8 |
| 353 | 20230724 | 131800 | 1567820100 | 12980 | 12990 | 12990 | 12980 | 32 |
| 354 | 20230724 | 131700 | 1567404640 | 12990 | 12990 | 12990 | 12990 | 29 |
| 355 | 20230724 | 131600 | 1567027930 | 12990 | 12990 | 12990 | 12990 | 0 |
| 356 | 20230724 | 131500 | 1567027930 | 12990 | 12990 | 12990 | 12990 | 20 |
| 357 | 20230724 | 131400 | 1566768130 | 12990 | 12990 | 12990 | 12990 | 50 |
| 358 | 20230724 | 131300 | 1566118630 | 12990 | 12990 | 12990 | 12990 | 104 |
| 359 | 20230724 | 131200 | 1564767670 | 12980 | 12970 | 12980 | 12970 | 18 |
| 360 | 20230724 | 131100 | 1564534200 | 12970 | 12970 | 12970 | 12970 | 50 |
| 361 | 20230724 | 131000 | 1563885700 | 12970 | 12970 | 12970 | 12970 | 21 |
| 362 | 20230724 | 130900 | 1563613330 | 12950 | 12950 | 12950 | 12950 | 50 |
| 363 | 20230724 | 130800 | 1562965830 | 12950 | 12970 | 12970 | 12950 | 510 |
| 364 | 20230724 | 130700 | 1556359370 | 12970 | 12960 | 12970 | 12960 | 62 |
| 365 | 20230724 | 130600 | 1555555240 | 12980 | 12970 | 12980 | 12970 | 66 |
| 366 | 20230724 | 130500 | 1554699060 | 12980 | 12980 | 12980 | 12980 | 3 |
| 367 | 20230724 | 130400 | 1554660120 | 12950 | 12960 | 12960 | 12950 | 50 |
| 368 | 20230724 | 130300 | 1554012520 | 12950 | 12990 | 13000 | 12950 | 2626 |
| 369 | 20230724 | 130200 | 1519974350 | 13000 | 13000 | 13000 | 13000 | 1 |
| 370 | 20230724 | 130100 | 1519961350 | 13000 | 13000 | 13000 | 13000 | 300 |
| 371 | 20230724 | 130000 | 1516061350 | 13010 | 13010 | 13010 | 13010 | 1 |
| 372 | 20230724 | 125900 | 1516048340 | 13010 | 13000 | 13010 | 13000 | 150 |
| 373 | 20230724 | 125800 | 1514097340 | 13000 | 13000 | 13000 | 13000 | 289 |
| 374 | 20230724 | 125700 | 1510340340 | 12990 | 12990 | 12990 | 12990 | 19 |
| 375 | 20230724 | 125600 | 1510093530 | 13000 | 13000 | 13000 | 13000 | 245 |
| 376 | 20230724 | 125500 | 1506908530 | 13000 | 13000 | 13000 | 13000 | 321 |
| 377 | 20230724 | 125400 | 1502735530 | 13000 | 13000 | 13000 | 13000 | 117 |
| 378 | 20230724 | 125300 | 1501214530 | 13000 | 13000 | 13000 | 13000 | 228 |
| 379 | 20230724 | 125200 | 1498250530 | 13000 | 12990 | 13000 | 12990 | 25 |
| 380 | 20230724 | 125100 | 1497925760 | 13000 | 13000 | 13000 | 13000 | 1 |
| 381 | 20230724 | 125000 | 1497912760 | 13000 | 13000 | 13000 | 13000 | 36 |
| 382 | 20230724 | 124900 | 1497444760 | 12990 | 12990 | 12990 | 12990 | 18 |
| 383 | 20230724 | 124800 | 1497210940 | 13000 | 13000 | 13000 | 13000 | 19 |
| 384 | 20230724 | 124700 | 1496963940 | 13000 | 12990 | 13000 | 12990 | 256 |
| 385 | 20230724 | 124600 | 1493636660 | 13000 | 13000 | 13000 | 13000 | 55 |
| 386 | 20230724 | 124500 | 1492921660 | 13020 | 12990 | 13020 | 12990 | 262 |
| 387 | 20230724 | 124400 | 1489512840 | 12980 | 12970 | 12980 | 12970 | 70 |
| 388 | 20230724 | 124300 | 1488604440 | 12970 | 12970 | 12970 | 12970 | 50 |
| 389 | 20230724 | 124200 | 1487955940 | 12970 | 12980 | 12990 | 12970 | 1070 |
| 390 | 20230724 | 124100 | 1474073390 | 12980 | 12990 | 12990 | 12980 | 253 |
| 391 | 20230724 | 124000 | 1470789270 | 13000 | 13000 | 13000 | 13000 | 51 |
| 392 | 20230724 | 123900 | 1470126270 | 13000 | 13000 | 13000 | 13000 | 0 |
| 393 | 20230724 | 123800 | 1470126270 | 13000 | 13010 | 13010 | 13000 | 22 |
| 394 | 20230724 | 123700 | 1469840260 | 13010 | 13010 | 13010 | 13010 | 540 |
| 395 | 20230724 | 123600 | 1462814860 | 12990 | 12980 | 13010 | 12970 | 212 |
| 396 | 20230724 | 123500 | 1460063260 | 12980 | 12990 | 12990 | 12980 | 883 |
| 397 | 20230724 | 123400 | 1448601820 | 12990 | 12980 | 12990 | 12980 | 3 |
| 398 | 20230724 | 123300 | 1448562870 | 12990 | 12990 | 12990 | 12990 | 52 |
| 399 | 20230724 | 123200 | 1447887390 | 12990 | 12990 | 12990 | 12990 | 22 |
| 400 | 20230724 | 123100 | 1447601610 | 12990 | 13000 | 13000 | 12990 | 57 |
| 401 | 20230724 | 123000 | 1446860870 | 13000 | 13000 | 13000 | 12990 | 273 |
| 402 | 20230724 | 122900 | 1443312980 | 13020 | 13020 | 13020 | 13020 | 10 |
| 403 | 20230724 | 122800 | 1443182780 | 13010 | 13020 | 13020 | 13010 | 91 |
| 404 | 20230724 | 122700 | 1441998670 | 13020 | 13000 | 13020 | 13000 | 105 |
| 405 | 20230724 | 122600 | 1440631970 | 13000 | 13000 | 13000 | 13000 | 0 |
| 406 | 20230724 | 122500 | 1440631970 | 13000 | 13010 | 13010 | 13000 | 252 |
| 407 | 20230724 | 122400 | 1437354970 | 13020 | 13030 | 13040 | 13020 | 496 |
| 408 | 20230724 | 122300 | 1430895690 | 13020 | 13020 | 13020 | 13020 | 33 |
| 409 | 20230724 | 122200 | 1430466030 | 13040 | 13040 | 13040 | 13030 | 756 |
| 410 | 20230724 | 122100 | 1420614820 | 13040 | 13030 | 13040 | 13030 | 50 |
| 411 | 20230724 | 122000 | 1419963020 | 13000 | 13010 | 13010 | 12990 | 606 |
| 412 | 20230724 | 121900 | 1412085470 | 13020 | 13020 | 13020 | 13020 | 1 |
| 413 | 20230724 | 121800 | 1412072450 | 13030 | 13030 | 13030 | 13030 | 0 |
| 414 | 20230724 | 121700 | 1412072450 | 13030 | 13030 | 13030 | 13030 | 0 |
| 415 | 20230724 | 121600 | 1412072450 | 13030 | 13010 | 13030 | 13010 | 93 |
| 416 | 20230724 | 121500 | 1410861660 | 13000 | 13040 | 13040 | 13000 | 4 |
| 417 | 20230724 | 121400 | 1410809540 | 13000 | 13000 | 13000 | 13000 | 100 |
| 418 | 20230724 | 121300 | 1409509540 | 12990 | 12990 | 12990 | 12990 | 0 |
| 419 | 20230724 | 121200 | 1409509540 | 12990 | 12990 | 12990 | 12990 | 81 |
| 420 | 20230724 | 121100 | 1408457350 | 12990 | 12990 | 12990 | 12990 | 37 |
| 421 | 20230724 | 121000 | 1407976720 | 12990 | 12990 | 12990 | 12990 | 50 |
| 422 | 20230724 | 120900 | 1407327220 | 12990 | 12990 | 12990 | 12990 | 29 |
| 423 | 20230724 | 120800 | 1406950510 | 12990 | 12990 | 12990 | 12990 | 0 |
| 424 | 20230724 | 120700 | 1406950510 | 12990 | 12990 | 12990 | 12990 | 50 |
| 425 | 20230724 | 120600 | 1406301010 | 12990 | 12990 | 12990 | 12990 | 44 |
| 426 | 20230724 | 120500 | 1405729450 | 12990 | 13000 | 13000 | 12990 | 142 |
| 427 | 20230724 | 120400 | 1403884560 | 13000 | 13000 | 13000 | 13000 | 90 |
| 428 | 20230724 | 120300 | 1402714560 | 13030 | 13030 | 13030 | 13030 | 2 |
| 429 | 20230724 | 120200 | 1402688500 | 12990 | 12990 | 12990 | 12990 | 70 |
| 430 | 20230724 | 120100 | 1401779200 | 12990 | 12990 | 12990 | 12990 | 0 |
| 431 | 20230724 | 120000 | 1401779200 | 12990 | 13000 | 13030 | 12990 | 109 |
| 432 | 20230724 | 115900 | 1400363180 | 12990 | 12990 | 12990 | 12990 | 86 |
| 433 | 20230724 | 115800 | 1399246040 | 12990 | 13000 | 13000 | 12990 | 180 |
| 434 | 20230724 | 115700 | 1396907800 | 12990 | 13010 | 13020 | 12990 | 346 |
| 435 | 20230724 | 115600 | 1392411040 | 13010 | 13010 | 13010 | 13010 | 190 |
| 436 | 20230724 | 115500 | 1389939140 | 13010 | 13010 | 13010 | 13010 | 107 |
| 437 | 20230724 | 115400 | 1388547070 | 13020 | 13030 | 13030 | 13020 | 442 |
| 438 | 20230724 | 115300 | 1382789660 | 13030 | 13030 | 13030 | 13030 | 6 |
| 439 | 20230724 | 115200 | 1382711480 | 13030 | 13030 | 13030 | 13030 | 44 |
| 440 | 20230724 | 115100 | 1382138160 | 13030 | 13030 | 13030 | 13030 | 2 |
| 441 | 20230724 | 115000 | 1382112100 | 13030 | 13030 | 13030 | 13030 | 77 |
| 442 | 20230724 | 114900 | 1381108790 | 13030 | 13020 | 13030 | 13020 | 10 |
| 443 | 20230724 | 114800 | 1380978560 | 13030 | 13030 | 13030 | 13030 | 20 |
| 444 | 20230724 | 114700 | 1380717960 | 13020 | 13030 | 13030 | 13020 | 400 |
| 445 | 20230724 | 114600 | 1375509370 | 13050 | 13020 | 13050 | 13020 | 3339 |
| 446 | 20230724 | 114500 | 1331943160 | 13020 | 13020 | 13020 | 13020 | 98 |
| 447 | 20230724 | 114400 | 1330667200 | 13040 | 13020 | 13040 | 13020 | 566 |
| 448 | 20230724 | 114300 | 1323294130 | 13030 | 13000 | 13030 | 12980 | 2491 |
| 449 | 20230724 | 114200 | 1290909520 | 12990 | 13010 | 13010 | 12960 | 8056 |
| 450 | 20230724 | 114100 | 1186372120 | 13010 | 13010 | 13010 | 13010 | 0 |
| 451 | 20230724 | 114000 | 1186372120 | 13010 | 13020 | 13020 | 13010 | 550 |
| 452 | 20230724 | 113900 | 1179214130 | 13020 | 13020 | 13020 | 13010 | 90 |
| 453 | 20230724 | 113800 | 1178042800 | 13010 | 13010 | 13010 | 13010 | 81 |
| 454 | 20230724 | 113700 | 1176988990 | 13010 | 13040 | 13040 | 13000 | 1315 |
| 455 | 20230724 | 113600 | 1159882630 | 13040 | 13040 | 13040 | 13040 | 1 |
| 456 | 20230724 | 113500 | 1159869590 | 13040 | 13040 | 13040 | 13040 | 0 |
| 457 | 20230724 | 113400 | 1159869590 | 13040 | 13050 | 13050 | 13040 | 123 |
| 458 | 20230724 | 113300 | 1158265610 | 13050 | 13060 | 13060 | 13050 | 20 |
| 459 | 20230724 | 113200 | 1158004500 | 13060 | 13020 | 13060 | 13020 | 407 |
| 460 | 20230724 | 113100 | 1152689830 | 12980 | 12980 | 12980 | 12980 | 51 |
| 461 | 20230724 | 113000 | 1152027850 | 12980 | 12970 | 12980 | 12970 | 490 |
| 462 | 20230724 | 112900 | 1145669520 | 12970 | 13000 | 13000 | 12960 | 826 |
| 463 | 20230724 | 112800 | 1134950480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 464 | 20230724 | 112700 | 1134950480 | 13000 | 13010 | 13010 | 13000 | 1291 |
| 465 | 20230724 | 112600 | 1118166910 | 13000 | 13000 | 13020 | 13000 | 1601 |
| 466 | 20230724 | 112500 | 1097348950 | 13000 | 13000 | 13000 | 13000 | 325 |
| 467 | 20230724 | 112400 | 1093123950 | 13010 | 13050 | 13050 | 13010 | 2329 |
| 468 | 20230724 | 112300 | 1062796230 | 13040 | 13060 | 13060 | 13040 | 714 |
| 469 | 20230724 | 112200 | 1053484220 | 13050 | 13050 | 13050 | 13050 | 12 |
| 470 | 20230724 | 112100 | 1053327620 | 13050 | 13090 | 13100 | 13050 | 265 |
| 471 | 20230724 | 112000 | 1049863280 | 13090 | 13080 | 13090 | 13080 | 204 |
| 472 | 20230724 | 111900 | 1047193960 | 13060 | 13090 | 13090 | 13060 | 62 |
| 473 | 20230724 | 111800 | 1046383870 | 13090 | 13080 | 13090 | 13080 | 15 |
| 474 | 20230724 | 111700 | 1046187660 | 13080 | 13070 | 13080 | 13070 | 85 |
| 475 | 20230724 | 111600 | 1045076390 | 13070 | 13070 | 13070 | 13070 | 0 |
| 476 | 20230724 | 111500 | 1045076390 | 13070 | 13070 | 13070 | 13070 | 0 |
| 477 | 20230724 | 111400 | 1045076390 | 13070 | 13060 | 13070 | 13060 | 65 |
| 478 | 20230724 | 111300 | 1044227340 | 13050 | 13050 | 13050 | 13050 | 56 |
| 479 | 20230724 | 111200 | 1043496540 | 13040 | 13040 | 13040 | 13040 | 0 |
| 480 | 20230724 | 111100 | 1043496540 | 13040 | 13060 | 13060 | 13040 | 1049 |
| 481 | 20230724 | 111000 | 1029806450 | 13090 | 13090 | 13090 | 13090 | 0 |
| 482 | 20230724 | 110900 | 1029806450 | 13090 | 13090 | 13090 | 13090 | 0 |
| 483 | 20230724 | 110800 | 1029806450 | 13090 | 13090 | 13090 | 13090 | 24 |
| 484 | 20230724 | 110700 | 1029492290 | 13040 | 13040 | 13040 | 13040 | 76 |
| 485 | 20230724 | 110600 | 1028501250 | 13040 | 13040 | 13040 | 13040 | 50 |
| 486 | 20230724 | 110500 | 1027849250 | 13040 | 13040 | 13040 | 13040 | 294 |
| 487 | 20230724 | 110400 | 1024015490 | 13040 | 13050 | 13050 | 13040 | 456 |
| 488 | 20230724 | 110300 | 1018065840 | 13050 | 13050 | 13050 | 13050 | 698 |
| 489 | 20230724 | 110200 | 1008956940 | 13050 | 13050 | 13050 | 13050 | 2 |
| 490 | 20230724 | 110100 | 1008930840 | 13040 | 13040 | 13040 | 13040 | 294 |
| 491 | 20230724 | 110000 | 1005097080 | 13040 | 13050 | 13050 | 13040 | 17 |
| 492 | 20230724 | 105900 | 1004875240 | 13040 | 13040 | 13040 | 13040 | 1 |
| 493 | 20230724 | 105800 | 1004862200 | 13040 | 13040 | 13040 | 13040 | 281 |
| 494 | 20230724 | 105700 | 1001197960 | 13040 | 12990 | 13040 | 12990 | 1995 |
| 495 | 20230724 | 105600 | 975262620 | 12970 | 12990 | 12990 | 12970 | 1089 |
| 496 | 20230724 | 105500 | 961132480 | 13000 | 13050 | 13050 | 13000 | 5133 |
| 497 | 20230724 | 105400 | 894366240 | 13050 | 13060 | 13060 | 13050 | 125 |
| 498 | 20230724 | 105300 | 892734940 | 13070 | 13090 | 13090 | 13070 | 622 |
| 499 | 20230724 | 105200 | 884599940 | 13090 | 13090 | 13090 | 13090 | 75 |
| 500 | 20230724 | 105100 | 883618190 | 13090 | 13110 | 13110 | 13090 | 146 |
| 501 | 20230724 | 105000 | 881705720 | 13110 | 13110 | 13110 | 13110 | 0 |
| 502 | 20230724 | 104900 | 881705720 | 13110 | 13110 | 13110 | 13110 | 100 |
| 503 | 20230724 | 104800 | 880394720 | 13110 | 13110 | 13110 | 13110 | 63 |
| 504 | 20230724 | 104700 | 879568790 | 13120 | 13120 | 13120 | 13120 | 47 |
| 505 | 20230724 | 104600 | 878952150 | 13120 | 13120 | 13120 | 13120 | 53 |
| 506 | 20230724 | 104500 | 878256790 | 13110 | 13110 | 13110 | 13110 | 50 |
| 507 | 20230724 | 104400 | 877601290 | 13110 | 13110 | 13110 | 13110 | 0 |
| 508 | 20230724 | 104300 | 877601290 | 13110 | 13120 | 13130 | 13110 | 1230 |
| 509 | 20230724 | 104200 | 861463640 | 13130 | 13130 | 13130 | 13130 | 37 |
| 510 | 20230724 | 104100 | 860977830 | 13130 | 13140 | 13140 | 13130 | 73 |
| 511 | 20230724 | 104000 | 860019270 | 13140 | 13130 | 13140 | 13130 | 58 |
| 512 | 20230724 | 103900 | 859257710 | 13130 | 13130 | 13130 | 13130 | 121 |
| 513 | 20230724 | 103800 | 857668980 | 13130 | 13130 | 13130 | 13130 | 5 |
| 514 | 20230724 | 103700 | 857603330 | 13130 | 13130 | 13130 | 13130 | 50 |
| 515 | 20230724 | 103600 | 856946830 | 13130 | 13130 | 13130 | 13130 | 110 |
| 516 | 20230724 | 103500 | 855502530 | 13130 | 13130 | 13130 | 13130 | 203 |
| 517 | 20230724 | 103400 | 852837140 | 13130 | 13130 | 13130 | 13130 | 0 |
| 518 | 20230724 | 103300 | 852837140 | 13130 | 13070 | 13130 | 13070 | 489 |
| 519 | 20230724 | 103200 | 846435350 | 13060 | 13100 | 13100 | 13060 | 3000 |
| 520 | 20230724 | 103100 | 807228850 | 13130 | 13130 | 13130 | 13130 | 10 |
| 521 | 20230724 | 103000 | 807097550 | 13130 | 13100 | 13130 | 13090 | 436 |
| 522 | 20230724 | 102900 | 801385370 | 13100 | 13100 | 13100 | 13100 | 2 |
| 523 | 20230724 | 102800 | 801359170 | 13090 | 13090 | 13090 | 13090 | 9 |
| 524 | 20230724 | 102700 | 801241360 | 13090 | 13090 | 13090 | 13090 | 1 |
| 525 | 20230724 | 102600 | 801228270 | 13090 | 13090 | 13090 | 13090 | 10 |
| 526 | 20230724 | 102500 | 801097370 | 13080 | 13080 | 13080 | 13080 | 200 |
| 527 | 20230724 | 102400 | 798481370 | 13080 | 13090 | 13090 | 13080 | 550 |
| 528 | 20230724 | 102300 | 791286720 | 13110 | 13100 | 13110 | 13090 | 171 |
| 529 | 20230724 | 102200 | 789048030 | 13090 | 13110 | 13110 | 13090 | 506 |
| 530 | 20230724 | 102100 | 782420540 | 13130 | 13130 | 13130 | 13130 | 50 |
| 531 | 20230724 | 102000 | 781764040 | 13140 | 13140 | 13140 | 13140 | 0 |
| 532 | 20230724 | 101900 | 781764040 | 13140 | 13140 | 13140 | 13140 | 415 |
| 533 | 20230724 | 101800 | 776310940 | 13140 | 13140 | 13140 | 13140 | 3 |
| 534 | 20230724 | 101700 | 776271520 | 13140 | 13140 | 13140 | 13140 | 99 |
| 535 | 20230724 | 101600 | 774970660 | 13160 | 13140 | 13160 | 13140 | 5485 |
| 536 | 20230724 | 101500 | 702844960 | 13140 | 13140 | 13140 | 13140 | 50 |
| 537 | 20230724 | 101400 | 702187960 | 13140 | 13130 | 13140 | 13130 | 116 |
| 538 | 20230724 | 101300 | 700664820 | 13100 | 13110 | 13110 | 13100 | 100 |
| 539 | 20230724 | 101200 | 699354240 | 13140 | 13110 | 13140 | 13110 | 401 |
| 540 | 20230724 | 101100 | 694097100 | 13110 | 13110 | 13110 | 13110 | 100 |
| 541 | 20230724 | 101000 | 692786100 | 13090 | 13080 | 13090 | 13080 | 696 |
| 542 | 20230724 | 100900 | 683681290 | 13080 | 13060 | 13080 | 13060 | 168 |
| 543 | 20230724 | 100800 | 681485420 | 13060 | 13080 | 13080 | 13060 | 6 |
| 544 | 20230724 | 100700 | 681407040 | 13050 | 13060 | 13060 | 13050 | 881 |
| 545 | 20230724 | 100600 | 669903990 | 13060 | 13060 | 13060 | 13050 | 220 |
| 546 | 20230724 | 100500 | 667030990 | 13070 | 13090 | 13090 | 13070 | 137 |
| 547 | 20230724 | 100400 | 665238730 | 13090 | 13090 | 13090 | 13090 | 0 |
| 548 | 20230724 | 100300 | 665238730 | 13090 | 13090 | 13100 | 13090 | 1758 |
| 549 | 20230724 | 100200 | 642214900 | 13090 | 13060 | 13090 | 13060 | 900 |
| 550 | 20230724 | 100100 | 630454600 | 13060 | 13040 | 13060 | 13040 | 269 |
| 551 | 20230724 | 100000 | 626943350 | 13050 | 13100 | 13100 | 13020 | 1310 |
| 552 | 20230724 | 095900 | 609861870 | 13070 | 13050 | 13070 | 13040 | 1490 |
| 553 | 20230724 | 095800 | 590405050 | 13040 | 13090 | 13090 | 13040 | 2371 |
| 554 | 20230724 | 095700 | 559415100 | 13090 | 13090 | 13090 | 13080 | 510 |
| 555 | 20230724 | 095600 | 552744180 | 13080 | 13110 | 13120 | 13060 | 7854 |
| 556 | 20230724 | 095500 | 449839940 | 13120 | 13170 | 13170 | 13120 | 1419 |
| 557 | 20230724 | 095400 | 431202150 | 13160 | 13180 | 13180 | 13160 | 12 |
| 558 | 20230724 | 095300 | 431044130 | 13160 | 13160 | 13160 | 13150 | 1992 |
| 559 | 20230724 | 095200 | 404832160 | 13160 | 13170 | 13170 | 13160 | 70 |
| 560 | 20230724 | 095100 | 403910700 | 13160 | 13190 | 13190 | 13160 | 1485 |
| 561 | 20230724 | 095000 | 384349950 | 13190 | 13220 | 13220 | 13190 | 2746 |
| 562 | 20230724 | 094900 | 348097180 | 13220 | 13230 | 13230 | 13220 | 667 |
| 563 | 20230724 | 094800 | 339279340 | 13220 | 13230 | 13230 | 13220 | 21 |
| 564 | 20230724 | 094700 | 339001700 | 13210 | 13230 | 13240 | 13210 | 548 |
| 565 | 20230724 | 094600 | 331757320 | 13230 | 13230 | 13230 | 13230 | 4 |
| 566 | 20230724 | 094500 | 331704400 | 13230 | 13230 | 13240 | 13230 | 312 |
| 567 | 20230724 | 094400 | 327576090 | 13240 | 13250 | 13250 | 13230 | 568 |
| 568 | 20230724 | 094300 | 320051950 | 13260 | 13240 | 13260 | 13240 | 42 |
| 569 | 20230724 | 094200 | 319495770 | 13240 | 13240 | 13240 | 13240 | 23 |
| 570 | 20230724 | 094100 | 319191250 | 13260 | 13240 | 13260 | 13240 | 30 |
| 571 | 20230724 | 094000 | 318794010 | 13250 | 13290 | 13300 | 13250 | 536 |
| 572 | 20230724 | 093900 | 311684190 | 13290 | 13290 | 13290 | 13290 | 200 |
| 573 | 20230724 | 093800 | 309026190 | 13290 | 13260 | 13290 | 13260 | 350 |
| 574 | 20230724 | 093700 | 304381550 | 13270 | 13260 | 13270 | 13250 | 560 |
| 575 | 20230724 | 093600 | 296959900 | 13250 | 13250 | 13250 | 13250 | 226 |
| 576 | 20230724 | 093500 | 293965400 | 13240 | 13250 | 13250 | 13240 | 1841 |
| 577 | 20230724 | 093400 | 269590260 | 13250 | 13240 | 13250 | 13240 | 50 |
| 578 | 20230724 | 093300 | 268928000 | 13250 | 13270 | 13270 | 13240 | 359 |
| 579 | 20230724 | 093200 | 264171030 | 13250 | 13260 | 13260 | 13250 | 300 |
| 580 | 20230724 | 093100 | 260195140 | 13260 | 13290 | 13290 | 13260 | 63 |
| 581 | 20230724 | 093000 | 259359190 | 13280 | 13280 | 13280 | 13260 | 920 |
| 582 | 20230724 | 092900 | 247143650 | 13280 | 13300 | 13300 | 13280 | 200 |
| 583 | 20230724 | 092800 | 244485650 | 13300 | 13280 | 13300 | 13270 | 511 |
| 584 | 20230724 | 092700 | 237694520 | 13300 | 13290 | 13300 | 13290 | 150 |
| 585 | 20230724 | 092600 | 235699950 | 13290 | 13310 | 13310 | 13290 | 52 |
| 586 | 20230724 | 092500 | 235008360 | 13320 | 13320 | 13320 | 13320 | 50 |
| 587 | 20230724 | 092400 | 234342360 | 13320 | 13310 | 13320 | 13310 | 50 |
| 588 | 20230724 | 092300 | 233676670 | 13310 | 13310 | 13310 | 13270 | 61 |
| 589 | 20230724 | 092200 | 232864800 | 13310 | 13310 | 13310 | 13310 | 7 |
| 590 | 20230724 | 092100 | 232771630 | 13300 | 13290 | 13300 | 13290 | 102 |
| 591 | 20230724 | 092000 | 231415150 | 13290 | 13290 | 13290 | 13290 | 6 |
| 592 | 20230724 | 091900 | 231335410 | 13250 | 13240 | 13250 | 13230 | 5798 |
| 593 | 20230724 | 091800 | 154519330 | 13240 | 13290 | 13290 | 13240 | 2025 |
| 594 | 20230724 | 091700 | 127661760 | 13290 | 13290 | 13290 | 13290 | 10 |
| 595 | 20230724 | 091600 | 127528860 | 13300 | 13300 | 13300 | 13300 | 75 |
| 596 | 20230724 | 091500 | 126531360 | 13290 | 13290 | 13290 | 13290 | 53 |
| 597 | 20230724 | 091400 | 125826990 | 13290 | 13290 | 13290 | 13290 | 90 |
| 598 | 20230724 | 091300 | 124630890 | 13290 | 13290 | 13290 | 13290 | 9 |
| 599 | 20230724 | 091200 | 124511280 | 13270 | 13270 | 13270 | 13270 | 686 |
| 600 | 20230724 | 091100 | 115408060 | 13270 | 13270 | 13280 | 13270 | 440 |
| 601 | 20230724 | 091000 | 109569010 | 13270 | 13270 | 13270 | 13270 | 200 |
| 602 | 20230724 | 090900 | 106915010 | 13270 | 13280 | 13300 | 13270 | 1218 |
| 603 | 20230724 | 090800 | 90736970 | 13280 | 13280 | 13280 | 13280 | 0 |
| 604 | 20230724 | 090700 | 90736970 | 13280 | 13290 | 13290 | 13280 | 306 |
| 605 | 20230724 | 090600 | 86672280 | 13290 | 13270 | 13290 | 13270 | 116 |
| 606 | 20230724 | 090500 | 85130920 | 13270 | 13270 | 13270 | 13270 | 456 |
| 607 | 20230724 | 090400 | 79079800 | 13270 | 13290 | 13290 | 13270 | 523 |
| 608 | 20230724 | 090300 | 72135240 | 13290 | 13310 | 13310 | 13280 | 1636 |
| 609 | 20230724 | 090200 | 50383390 | 13310 | 13350 | 13350 | 13310 | 2164 |
| 610 | 20230724 | 090100 | 21536280 | 13390 | 13350 | 13390 | 13350 | 876 |
| 611 | 20230724 | 090000 | 9841280 | 13350 | 13330 | 13390 | 13330 | 738 |