32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 190500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 3953 |
| 3 | 20230724 | 190400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 4 | 20230724 | 190300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 5 | 20230724 | 190200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 6 | 20230724 | 190100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 7 | 20230724 | 190000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 8 | 20230724 | 185900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 9 | 20230724 | 185800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 10 | 20230724 | 185700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 11 | 20230724 | 185600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 12 | 20230724 | 185500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 13 | 20230724 | 185400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 14 | 20230724 | 185300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 15 | 20230724 | 185200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 16 | 20230724 | 185100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 17 | 20230724 | 185000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 18 | 20230724 | 184900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 19 | 20230724 | 184800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 20 | 20230724 | 184700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 21 | 20230724 | 184600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 22 | 20230724 | 184500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 23 | 20230724 | 184400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 24 | 20230724 | 184300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 25 | 20230724 | 184200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 26 | 20230724 | 184100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 27 | 20230724 | 184000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 28 | 20230724 | 183900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 29 | 20230724 | 183800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 30 | 20230724 | 183700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 31 | 20230724 | 183600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 32 | 20230724 | 183500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 3953 |
| 33 | 20230724 | 183400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 34 | 20230724 | 183300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 35 | 20230724 | 183200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 36 | 20230724 | 183100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 37 | 20230724 | 183000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 38 | 20230724 | 182900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 39 | 20230724 | 182800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 40 | 20230724 | 182700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 41 | 20230724 | 182600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 42 | 20230724 | 182500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 43 | 20230724 | 182400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 44 | 20230724 | 182300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 45 | 20230724 | 182200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 46 | 20230724 | 182100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 47 | 20230724 | 182000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 48 | 20230724 | 181900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 49 | 20230724 | 181800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 50 | 20230724 | 181700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 51 | 20230724 | 181600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 52 | 20230724 | 181500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 53 | 20230724 | 181400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 54 | 20230724 | 181300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 55 | 20230724 | 181200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 56 | 20230724 | 181100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 57 | 20230724 | 181000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 58 | 20230724 | 180900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 59 | 20230724 | 180800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 60 | 20230724 | 180700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 61 | 20230724 | 180600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 62 | 20230724 | 180500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 3953 |
| 63 | 20230724 | 180400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 64 | 20230724 | 180300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 65 | 20230724 | 180200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 66 | 20230724 | 180100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 67 | 20230724 | 180000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 68 | 20230724 | 175900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 69 | 20230724 | 175800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 70 | 20230724 | 175700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 71 | 20230724 | 175600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 72 | 20230724 | 175500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 73 | 20230724 | 175400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 74 | 20230724 | 175300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 75 | 20230724 | 175200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 76 | 20230724 | 175100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 77 | 20230724 | 175000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 78 | 20230724 | 174900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 79 | 20230724 | 174800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 80 | 20230724 | 174700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 81 | 20230724 | 174600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 82 | 20230724 | 174500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 83 | 20230724 | 174400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 84 | 20230724 | 174300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 85 | 20230724 | 174200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 86 | 20230724 | 174100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 87 | 20230724 | 174000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 88 | 20230724 | 173900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 89 | 20230724 | 173800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 90 | 20230724 | 173700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 91 | 20230724 | 173600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 92 | 20230724 | 173500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 3953 |
| 93 | 20230724 | 173400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 94 | 20230724 | 173300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 95 | 20230724 | 173200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 96 | 20230724 | 173100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 97 | 20230724 | 173000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 98 | 20230724 | 172900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 99 | 20230724 | 172800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 100 | 20230724 | 172700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 101 | 20230724 | 172600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 102 | 20230724 | 172500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 103 | 20230724 | 172400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 104 | 20230724 | 172300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 105 | 20230724 | 172200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 106 | 20230724 | 172100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 107 | 20230724 | 172000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 108 | 20230724 | 171900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 109 | 20230724 | 171800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 110 | 20230724 | 171700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 111 | 20230724 | 171600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 112 | 20230724 | 171500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 113 | 20230724 | 171400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 114 | 20230724 | 171300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 115 | 20230724 | 171200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 116 | 20230724 | 171100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 117 | 20230724 | 171000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 118 | 20230724 | 170900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 119 | 20230724 | 170800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 120 | 20230724 | 170700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 121 | 20230724 | 170600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 122 | 20230724 | 170500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 3953 |
| 123 | 20230724 | 170400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 124 | 20230724 | 170300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 125 | 20230724 | 170200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 126 | 20230724 | 170100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 127 | 20230724 | 170000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 128 | 20230724 | 165900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 129 | 20230724 | 165800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 130 | 20230724 | 165700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 131 | 20230724 | 165600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 132 | 20230724 | 165500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 133 | 20230724 | 165400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 134 | 20230724 | 165300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 135 | 20230724 | 165200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 136 | 20230724 | 165100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 137 | 20230724 | 165000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 138 | 20230724 | 164900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 139 | 20230724 | 164800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 140 | 20230724 | 164700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 141 | 20230724 | 164600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 142 | 20230724 | 164500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 143 | 20230724 | 164400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 144 | 20230724 | 164300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 145 | 20230724 | 164200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 146 | 20230724 | 164100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 147 | 20230724 | 164000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 148 | 20230724 | 163900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 149 | 20230724 | 163800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 150 | 20230724 | 163700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 151 | 20230724 | 163600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 152 | 20230724 | 163500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 3953 |
| 153 | 20230724 | 163400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 154 | 20230724 | 163300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 155 | 20230724 | 163200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 156 | 20230724 | 163100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 157 | 20230724 | 163000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 158 | 20230724 | 162900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 159 | 20230724 | 162800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 160 | 20230724 | 162700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 161 | 20230724 | 162600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 162 | 20230724 | 162500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 163 | 20230724 | 162400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 164 | 20230724 | 162300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 165 | 20230724 | 162200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 166 | 20230724 | 162100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 167 | 20230724 | 162000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 168 | 20230724 | 161900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 169 | 20230724 | 161800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 170 | 20230724 | 161700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 171 | 20230724 | 161600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 172 | 20230724 | 161500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 173 | 20230724 | 161400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 174 | 20230724 | 161300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 175 | 20230724 | 161200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 176 | 20230724 | 161100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 177 | 20230724 | 161000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 178 | 20230724 | 160900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 179 | 20230724 | 160800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 180 | 20230724 | 160700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 181 | 20230724 | 160600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 182 | 20230724 | 160500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 3953 |
| 183 | 20230724 | 160400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 184 | 20230724 | 160300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 185 | 20230724 | 160200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 186 | 20230724 | 160100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 187 | 20230724 | 160000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 188 | 20230724 | 155900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 189 | 20230724 | 155800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 190 | 20230724 | 155700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 191 | 20230724 | 155600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 192 | 20230724 | 155500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 193 | 20230724 | 155400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 194 | 20230724 | 155300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 195 | 20230724 | 155200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 196 | 20230724 | 155100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 197 | 20230724 | 155000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 198 | 20230724 | 154900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 199 | 20230724 | 154800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 200 | 20230724 | 154700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 201 | 20230724 | 154600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 202 | 20230724 | 154500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 203 | 20230724 | 154400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 204 | 20230724 | 154300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 205 | 20230724 | 154200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 206 | 20230724 | 154100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 207 | 20230724 | 154000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 208 | 20230724 | 153900 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 209 | 20230724 | 153800 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 210 | 20230724 | 153700 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 211 | 20230724 | 153600 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 212 | 20230724 | 153500 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 3953 |
| 213 | 20230724 | 153400 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 214 | 20230724 | 153300 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 215 | 20230724 | 153200 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 216 | 20230724 | 153100 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 217 | 20230724 | 153000 | 4948791390 | 14800 | 14800 | 14800 | 14800 | 3953 |
| 218 | 20230724 | 152900 | 4890286990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 219 | 20230724 | 152800 | 4890286990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 220 | 20230724 | 152700 | 4890286990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 221 | 20230724 | 152600 | 4890286990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 222 | 20230724 | 152500 | 4890286990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 223 | 20230724 | 152400 | 4890286990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 224 | 20230724 | 152300 | 4890286990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 225 | 20230724 | 152200 | 4890286990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 226 | 20230724 | 152100 | 4890286990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 227 | 20230724 | 152000 | 4890286990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 228 | 20230724 | 151900 | 4890286990 | 14800 | 14760 | 14830 | 14750 | 1558 |
| 229 | 20230724 | 151800 | 4867238640 | 14760 | 14810 | 14810 | 14760 | 2836 |
| 230 | 20230724 | 151700 | 4825343120 | 14820 | 14840 | 14840 | 14810 | 1657 |
| 231 | 20230724 | 151600 | 4800780130 | 14840 | 14840 | 14840 | 14840 | 189 |
| 232 | 20230724 | 151500 | 4797975370 | 14830 | 14830 | 14840 | 14830 | 143 |
| 233 | 20230724 | 151400 | 4795854580 | 14830 | 14830 | 14850 | 14830 | 957 |
| 234 | 20230724 | 151300 | 4781662190 | 14830 | 14820 | 14830 | 14820 | 113 |
| 235 | 20230724 | 151200 | 4779987200 | 14820 | 14830 | 14830 | 14820 | 343 |
| 236 | 20230724 | 151100 | 4774901640 | 14830 | 14820 | 14840 | 14820 | 26 |
| 237 | 20230724 | 151000 | 4774516030 | 14840 | 14810 | 14840 | 14790 | 802 |
| 238 | 20230724 | 150900 | 4762638310 | 14790 | 14790 | 14810 | 14790 | 142 |
| 239 | 20230724 | 150800 | 4760536890 | 14790 | 14810 | 14810 | 14790 | 523 |
| 240 | 20230724 | 150700 | 4752796470 | 14810 | 14820 | 14820 | 14810 | 1480 |
| 241 | 20230724 | 150600 | 4730874510 | 14820 | 14860 | 14860 | 14820 | 201 |
| 242 | 20230724 | 150500 | 4727894470 | 14860 | 14860 | 14860 | 14860 | 1 |
| 243 | 20230724 | 150400 | 4727879610 | 14860 | 14820 | 14860 | 14820 | 1828 |
| 244 | 20230724 | 150300 | 4700788330 | 14820 | 14830 | 14830 | 14820 | 1526 |
| 245 | 20230724 | 150200 | 4678165900 | 14840 | 14850 | 14850 | 14840 | 134 |
| 246 | 20230724 | 150100 | 4676177030 | 14850 | 14850 | 14850 | 14850 | 10 |
| 247 | 20230724 | 150000 | 4676028530 | 14850 | 14850 | 14850 | 14850 | 0 |
| 248 | 20230724 | 145900 | 4676028530 | 14850 | 14850 | 14850 | 14840 | 837 |
| 249 | 20230724 | 145800 | 4663599120 | 14850 | 14850 | 14850 | 14830 | 3093 |
| 250 | 20230724 | 145700 | 4617669290 | 14840 | 14840 | 14840 | 14840 | 120 |
| 251 | 20230724 | 145600 | 4615888490 | 14830 | 14830 | 14830 | 14830 | 210 |
| 252 | 20230724 | 145500 | 4612774190 | 14830 | 14830 | 14830 | 14830 | 298 |
| 253 | 20230724 | 145400 | 4608354850 | 14830 | 14840 | 14840 | 14830 | 895 |
| 254 | 20230724 | 145300 | 4595076590 | 14840 | 14840 | 14850 | 14840 | 445 |
| 255 | 20230724 | 145200 | 4588472690 | 14840 | 14850 | 14850 | 14840 | 231 |
| 256 | 20230724 | 145100 | 4585044440 | 14850 | 14840 | 14850 | 14840 | 66 |
| 257 | 20230724 | 145000 | 4584064500 | 14840 | 14840 | 14840 | 14840 | 210 |
| 258 | 20230724 | 144900 | 4580948100 | 14840 | 14850 | 14850 | 14840 | 71 |
| 259 | 20230724 | 144800 | 4579894250 | 14850 | 14850 | 14850 | 14850 | 39 |
| 260 | 20230724 | 144700 | 4579315100 | 14850 | 14850 | 14850 | 14850 | 104 |
| 261 | 20230724 | 144600 | 4577770700 | 14840 | 14840 | 14840 | 14840 | 17 |
| 262 | 20230724 | 144500 | 4577518420 | 14840 | 14840 | 14840 | 14840 | 188 |
| 263 | 20230724 | 144400 | 4574728500 | 14850 | 14860 | 14870 | 14850 | 2350 |
| 264 | 20230724 | 144300 | 4539818650 | 14860 | 14860 | 14860 | 14860 | 563 |
| 265 | 20230724 | 144200 | 4531452470 | 14860 | 14860 | 14860 | 14860 | 236 |
| 266 | 20230724 | 144100 | 4527945510 | 14860 | 14870 | 14870 | 14860 | 419 |
| 267 | 20230724 | 144000 | 4521719110 | 14870 | 14870 | 14870 | 14870 | 203 |
| 268 | 20230724 | 143900 | 4518700500 | 14860 | 14870 | 14870 | 14860 | 212 |
| 269 | 20230724 | 143800 | 4515549060 | 14870 | 14870 | 14870 | 14870 | 1 |
| 270 | 20230724 | 143700 | 4515534190 | 14860 | 14850 | 14860 | 14850 | 367 |
| 271 | 20230724 | 143600 | 4510080620 | 14850 | 14860 | 14860 | 14850 | 240 |
| 272 | 20230724 | 143500 | 4506514520 | 14860 | 14860 | 14860 | 14860 | 185 |
| 273 | 20230724 | 143400 | 4503765420 | 14860 | 14860 | 14860 | 14860 | 72 |
| 274 | 20230724 | 143300 | 4502695500 | 14860 | 14850 | 14860 | 14850 | 639 |
| 275 | 20230724 | 143200 | 4493205940 | 14850 | 14860 | 14860 | 14850 | 356 |
| 276 | 20230724 | 143100 | 4487919280 | 14850 | 14860 | 14860 | 14850 | 309 |
| 277 | 20230724 | 143000 | 4483328540 | 14860 | 14860 | 14860 | 14860 | 2 |
| 278 | 20230724 | 142900 | 4483298820 | 14860 | 14860 | 14860 | 14850 | 577 |
| 279 | 20230724 | 142800 | 4474726900 | 14860 | 14860 | 14860 | 14860 | 135 |
| 280 | 20230724 | 142700 | 4472720800 | 14860 | 14840 | 14860 | 14840 | 19 |
| 281 | 20230724 | 142600 | 4472438580 | 14850 | 14850 | 14850 | 14850 | 150 |
| 282 | 20230724 | 142500 | 4470211080 | 14850 | 14840 | 14850 | 14840 | 577 |
| 283 | 20230724 | 142400 | 4461647850 | 14850 | 14840 | 14850 | 14840 | 707 |
| 284 | 20230724 | 142300 | 4451148910 | 14840 | 14850 | 14850 | 14840 | 19 |
| 285 | 20230724 | 142200 | 4450866780 | 14850 | 14850 | 14850 | 14850 | 13 |
| 286 | 20230724 | 142100 | 4450673730 | 14840 | 14840 | 14840 | 14840 | 500 |
| 287 | 20230724 | 142000 | 4443253730 | 14840 | 14830 | 14840 | 14830 | 101 |
| 288 | 20230724 | 141900 | 4441755140 | 14830 | 14840 | 14850 | 14830 | 651 |
| 289 | 20230724 | 141800 | 4432093860 | 14830 | 14830 | 14830 | 14830 | 0 |
| 290 | 20230724 | 141700 | 4432093860 | 14830 | 14830 | 14830 | 14830 | 0 |
| 291 | 20230724 | 141600 | 4432093860 | 14830 | 14830 | 14830 | 14830 | 0 |
| 292 | 20230724 | 141500 | 4432093860 | 14830 | 14840 | 14840 | 14830 | 114 |
| 293 | 20230724 | 141400 | 4430402130 | 14840 | 14840 | 14840 | 14840 | 29 |
| 294 | 20230724 | 141300 | 4429971770 | 14840 | 14840 | 14840 | 14840 | 1 |
| 295 | 20230724 | 141200 | 4429956930 | 14840 | 14830 | 14840 | 14820 | 261 |
| 296 | 20230724 | 141100 | 4426086640 | 14840 | 14840 | 14840 | 14840 | 20 |
| 297 | 20230724 | 141000 | 4425789840 | 14830 | 14850 | 14850 | 14830 | 175 |
| 298 | 20230724 | 140900 | 4423194570 | 14830 | 14850 | 14850 | 14830 | 310 |
| 299 | 20230724 | 140800 | 4418594750 | 14870 | 14860 | 14870 | 14850 | 489 |
| 300 | 20230724 | 140700 | 4411332820 | 14870 | 14870 | 14870 | 14870 | 1 |
| 301 | 20230724 | 140600 | 4411317950 | 14860 | 14860 | 14860 | 14860 | 53 |
| 302 | 20230724 | 140500 | 4410530370 | 14880 | 14880 | 14880 | 14880 | 531 |
| 303 | 20230724 | 140400 | 4402629090 | 14880 | 14880 | 14880 | 14880 | 229 |
| 304 | 20230724 | 140300 | 4399221570 | 14880 | 14850 | 14880 | 14850 | 132 |
| 305 | 20230724 | 140200 | 4397257740 | 14880 | 14860 | 14880 | 14860 | 608 |
| 306 | 20230724 | 140100 | 4388220440 | 14860 | 14850 | 14860 | 14840 | 186 |
| 307 | 20230724 | 140000 | 4385457180 | 14840 | 14840 | 14840 | 14840 | 1 |
| 308 | 20230724 | 135900 | 4385442340 | 14860 | 14860 | 14860 | 14860 | 3 |
| 309 | 20230724 | 135800 | 4385397760 | 14850 | 14840 | 14850 | 14840 | 185 |
| 310 | 20230724 | 135700 | 4382652060 | 14840 | 14840 | 14840 | 14840 | 144 |
| 311 | 20230724 | 135600 | 4380515100 | 14840 | 14850 | 14850 | 14840 | 184 |
| 312 | 20230724 | 135500 | 4377784490 | 14850 | 14870 | 14870 | 14850 | 142 |
| 313 | 20230724 | 135400 | 4375674420 | 14840 | 14840 | 14840 | 14840 | 110 |
| 314 | 20230724 | 135300 | 4374042020 | 14840 | 14820 | 14840 | 14820 | 484 |
| 315 | 20230724 | 135200 | 4366867940 | 14800 | 14820 | 14820 | 14800 | 15 |
| 316 | 20230724 | 135100 | 4366645860 | 14800 | 14780 | 14800 | 14780 | 360 |
| 317 | 20230724 | 135000 | 4361320860 | 14780 | 14780 | 14780 | 14770 | 321 |
| 318 | 20230724 | 134900 | 4356579480 | 14780 | 14770 | 14780 | 14770 | 131 |
| 319 | 20230724 | 134800 | 4354644300 | 14760 | 14800 | 14800 | 14760 | 439 |
| 320 | 20230724 | 134700 | 4348158590 | 14820 | 14760 | 14820 | 14760 | 2999 |
| 321 | 20230724 | 134600 | 4303886690 | 14770 | 14750 | 14770 | 14750 | 506 |
| 322 | 20230724 | 134500 | 4296417250 | 14750 | 14750 | 14750 | 14750 | 100 |
| 323 | 20230724 | 134400 | 4294942250 | 14750 | 14750 | 14760 | 14750 | 904 |
| 324 | 20230724 | 134300 | 4281608240 | 14760 | 14760 | 14760 | 14760 | 2 |
| 325 | 20230724 | 134200 | 4281578720 | 14760 | 14760 | 14760 | 14760 | 776 |
| 326 | 20230724 | 134100 | 4270124960 | 14770 | 14770 | 14770 | 14770 | 498 |
| 327 | 20230724 | 134000 | 4262769500 | 14760 | 14780 | 14780 | 14760 | 859 |
| 328 | 20230724 | 133900 | 4250084040 | 14780 | 14840 | 14840 | 14780 | 2558 |
| 329 | 20230724 | 133800 | 4212193150 | 14850 | 14880 | 14880 | 14850 | 597 |
| 330 | 20230724 | 133700 | 4203324510 | 14870 | 14830 | 14870 | 14830 | 717 |
| 331 | 20230724 | 133600 | 4192669690 | 14820 | 14810 | 14820 | 14810 | 194 |
| 332 | 20230724 | 133500 | 4189794660 | 14820 | 14820 | 14820 | 14820 | 776 |
| 333 | 20230724 | 133400 | 4178294340 | 14820 | 14840 | 14870 | 14810 | 967 |
| 334 | 20230724 | 133300 | 4163956250 | 14870 | 14870 | 14870 | 14870 | 82 |
| 335 | 20230724 | 133200 | 4162736910 | 14880 | 14880 | 14880 | 14880 | 110 |
| 336 | 20230724 | 133100 | 4161100110 | 14880 | 14840 | 14880 | 14840 | 243 |
| 337 | 20230724 | 133000 | 4157489940 | 14810 | 14810 | 14810 | 14810 | 673 |
| 338 | 20230724 | 132900 | 4147522810 | 14810 | 14830 | 14840 | 14810 | 251 |
| 339 | 20230724 | 132800 | 4143800000 | 14830 | 14830 | 14830 | 14830 | 104 |
| 340 | 20230724 | 132700 | 4142257680 | 14810 | 14760 | 14820 | 14750 | 2713 |
| 341 | 20230724 | 132600 | 4102149040 | 14790 | 14830 | 14830 | 14790 | 837 |
| 342 | 20230724 | 132500 | 4089761420 | 14840 | 14840 | 14840 | 14840 | 109 |
| 343 | 20230724 | 132400 | 4088143860 | 14800 | 14790 | 14800 | 14790 | 1088 |
| 344 | 20230724 | 132300 | 4072044930 | 14760 | 14770 | 14770 | 14760 | 301 |
| 345 | 20230724 | 132200 | 4067602080 | 14770 | 14780 | 14780 | 14770 | 22 |
| 346 | 20230724 | 132100 | 4067277040 | 14780 | 14770 | 14780 | 14770 | 155 |
| 347 | 20230724 | 132000 | 4064986360 | 14770 | 14780 | 14780 | 14770 | 431 |
| 348 | 20230724 | 131900 | 4058618700 | 14790 | 14800 | 14840 | 14780 | 1403 |
| 349 | 20230724 | 131800 | 4037857370 | 14800 | 14780 | 14800 | 14780 | 264 |
| 350 | 20230724 | 131700 | 4033951170 | 14780 | 14800 | 14800 | 14780 | 153 |
| 351 | 20230724 | 131600 | 4031689770 | 14780 | 14800 | 14800 | 14780 | 352 |
| 352 | 20230724 | 131500 | 4026486210 | 14790 | 14790 | 14790 | 14790 | 133 |
| 353 | 20230724 | 131400 | 4024519140 | 14800 | 14810 | 14810 | 14800 | 1182 |
| 354 | 20230724 | 131300 | 4007015090 | 14800 | 14850 | 14850 | 14800 | 59 |
| 355 | 20230724 | 131200 | 4006140810 | 14850 | 14880 | 14880 | 14810 | 633 |
| 356 | 20230724 | 131100 | 3996762630 | 14880 | 14800 | 14880 | 14800 | 1075 |
| 357 | 20230724 | 131000 | 3980801560 | 14800 | 14800 | 14810 | 14800 | 754 |
| 358 | 20230724 | 130900 | 3969641860 | 14800 | 14770 | 14800 | 14770 | 1244 |
| 359 | 20230724 | 130800 | 3951245800 | 14790 | 14760 | 14790 | 14760 | 1128 |
| 360 | 20230724 | 130700 | 3934568860 | 14770 | 14750 | 14770 | 14750 | 531 |
| 361 | 20230724 | 130600 | 3926730410 | 14740 | 14690 | 14740 | 14690 | 1219 |
| 362 | 20230724 | 130500 | 3908809960 | 14690 | 14690 | 14690 | 14690 | 16 |
| 363 | 20230724 | 130400 | 3908574920 | 14690 | 14670 | 14690 | 14670 | 259 |
| 364 | 20230724 | 130300 | 3904775370 | 14670 | 14670 | 14670 | 14670 | 0 |
| 365 | 20230724 | 130200 | 3904775370 | 14670 | 14670 | 14670 | 14670 | 184 |
| 366 | 20230724 | 130100 | 3902076090 | 14670 | 14670 | 14670 | 14670 | 2 |
| 367 | 20230724 | 130000 | 3902046750 | 14650 | 14650 | 14650 | 14650 | 384 |
| 368 | 20230724 | 125900 | 3896421150 | 14640 | 14650 | 14650 | 14640 | 684 |
| 369 | 20230724 | 125800 | 3886401050 | 14650 | 14650 | 14670 | 14650 | 753 |
| 370 | 20230724 | 125700 | 3875369560 | 14650 | 14670 | 14670 | 14650 | 146 |
| 371 | 20230724 | 125600 | 3873229240 | 14660 | 14690 | 14690 | 14660 | 3 |
| 372 | 20230724 | 125500 | 3873185230 | 14660 | 14660 | 14660 | 14660 | 48 |
| 373 | 20230724 | 125400 | 3872481550 | 14650 | 14650 | 14650 | 14650 | 197 |
| 374 | 20230724 | 125300 | 3869595500 | 14640 | 14640 | 14640 | 14640 | 91 |
| 375 | 20230724 | 125200 | 3868263260 | 14640 | 14640 | 14640 | 14640 | 377 |
| 376 | 20230724 | 125100 | 3862743980 | 14640 | 14640 | 14640 | 14640 | 40 |
| 377 | 20230724 | 125000 | 3862158380 | 14640 | 14640 | 14650 | 14640 | 135 |
| 378 | 20230724 | 124900 | 3860181280 | 14640 | 14650 | 14650 | 14640 | 200 |
| 379 | 20230724 | 124800 | 3857252880 | 14690 | 14690 | 14690 | 14690 | 66 |
| 380 | 20230724 | 124700 | 3856283340 | 14690 | 14640 | 14690 | 14640 | 7 |
| 381 | 20230724 | 124600 | 3856180730 | 14640 | 14640 | 14640 | 14640 | 1 |
| 382 | 20230724 | 124500 | 3856166090 | 14640 | 14660 | 14660 | 14640 | 282 |
| 383 | 20230724 | 124400 | 3852033690 | 14690 | 14690 | 14690 | 14660 | 101 |
| 384 | 20230724 | 124300 | 3850550060 | 14660 | 14650 | 14690 | 14640 | 343 |
| 385 | 20230724 | 124200 | 3845519430 | 14650 | 14650 | 14650 | 14650 | 235 |
| 386 | 20230724 | 124100 | 3842076680 | 14650 | 14650 | 14650 | 14650 | 90 |
| 387 | 20230724 | 124000 | 3840758180 | 14690 | 14690 | 14690 | 14690 | 10 |
| 388 | 20230724 | 123900 | 3840611280 | 14690 | 14670 | 14690 | 14650 | 491 |
| 389 | 20230724 | 123800 | 3833409760 | 14670 | 14650 | 14670 | 14650 | 2043 |
| 390 | 20230724 | 123700 | 3803449100 | 14650 | 14650 | 14650 | 14650 | 4 |
| 391 | 20230724 | 123600 | 3803390500 | 14650 | 14650 | 14650 | 14650 | 150 |
| 392 | 20230724 | 123500 | 3801193000 | 14650 | 14630 | 14650 | 14630 | 139 |
| 393 | 20230724 | 123400 | 3799158370 | 14630 | 14630 | 14630 | 14630 | 552 |
| 394 | 20230724 | 123300 | 3791082610 | 14630 | 14630 | 14630 | 14630 | 350 |
| 395 | 20230724 | 123200 | 3785962110 | 14670 | 14670 | 14670 | 14670 | 0 |
| 396 | 20230724 | 123100 | 3785962110 | 14670 | 14670 | 14670 | 14670 | 48 |
| 397 | 20230724 | 123000 | 3785257950 | 14670 | 14650 | 14670 | 14620 | 7462 |
| 398 | 20230724 | 122900 | 3676132480 | 14650 | 14650 | 14650 | 14650 | 100 |
| 399 | 20230724 | 122800 | 3674667480 | 14650 | 14660 | 14660 | 14650 | 2984 |
| 400 | 20230724 | 122700 | 3630946630 | 14660 | 14660 | 14660 | 14660 | 647 |
| 401 | 20230724 | 122600 | 3621461610 | 14670 | 14670 | 14670 | 14670 | 265 |
| 402 | 20230724 | 122500 | 3617574060 | 14670 | 14680 | 14680 | 14670 | 54 |
| 403 | 20230724 | 122400 | 3616781750 | 14690 | 14690 | 14690 | 14690 | 46 |
| 404 | 20230724 | 122300 | 3616106010 | 14670 | 14670 | 14670 | 14670 | 278 |
| 405 | 20230724 | 122200 | 3612027750 | 14670 | 14680 | 14680 | 14670 | 624 |
| 406 | 20230724 | 122100 | 3602872180 | 14690 | 14690 | 14690 | 14690 | 3 |
| 407 | 20230724 | 122000 | 3602828110 | 14690 | 14690 | 14690 | 14690 | 0 |
| 408 | 20230724 | 121900 | 3602828110 | 14690 | 14680 | 14690 | 14680 | 215 |
| 409 | 20230724 | 121800 | 3599671700 | 14680 | 14680 | 14680 | 14670 | 41 |
| 410 | 20230724 | 121700 | 3599070040 | 14680 | 14680 | 14680 | 14670 | 305 |
| 411 | 20230724 | 121600 | 3594595140 | 14680 | 14680 | 14680 | 14670 | 157 |
| 412 | 20230724 | 121500 | 3592290880 | 14680 | 14680 | 14680 | 14680 | 161 |
| 413 | 20230724 | 121400 | 3589927400 | 14680 | 14680 | 14680 | 14680 | 48 |
| 414 | 20230724 | 121300 | 3589222760 | 14680 | 14690 | 14690 | 14680 | 110 |
| 415 | 20230724 | 121200 | 3587607460 | 14690 | 14690 | 14690 | 14690 | 2 |
| 416 | 20230724 | 121100 | 3587578080 | 14690 | 14680 | 14690 | 14680 | 18 |
| 417 | 20230724 | 121000 | 3587313820 | 14680 | 14680 | 14680 | 14680 | 4 |
| 418 | 20230724 | 120900 | 3587255100 | 14670 | 14660 | 14670 | 14660 | 19 |
| 419 | 20230724 | 120800 | 3586976550 | 14700 | 14700 | 14700 | 14700 | 0 |
| 420 | 20230724 | 120700 | 3586976550 | 14700 | 14700 | 14700 | 14700 | 4 |
| 421 | 20230724 | 120600 | 3586917750 | 14660 | 14660 | 14700 | 14650 | 195 |
| 422 | 20230724 | 120500 | 3584059220 | 14660 | 14660 | 14660 | 14660 | 1 |
| 423 | 20230724 | 120400 | 3584044560 | 14650 | 14660 | 14660 | 14650 | 616 |
| 424 | 20230724 | 120300 | 3575014160 | 14660 | 14670 | 14690 | 14660 | 1817 |
| 425 | 20230724 | 120200 | 3548354410 | 14670 | 14670 | 14670 | 14670 | 46 |
| 426 | 20230724 | 120100 | 3547679590 | 14670 | 14680 | 14680 | 14670 | 656 |
| 427 | 20230724 | 120000 | 3538056040 | 14680 | 14680 | 14680 | 14680 | 247 |
| 428 | 20230724 | 115900 | 3534430080 | 14680 | 14680 | 14680 | 14680 | 20 |
| 429 | 20230724 | 115800 | 3534136480 | 14690 | 14680 | 14690 | 14680 | 64 |
| 430 | 20230724 | 115700 | 3533196460 | 14680 | 14680 | 14680 | 14680 | 2 |
| 431 | 20230724 | 115600 | 3533167100 | 14670 | 14670 | 14670 | 14670 | 372 |
| 432 | 20230724 | 115500 | 3527709860 | 14670 | 14660 | 14670 | 14660 | 330 |
| 433 | 20230724 | 115400 | 3522872050 | 14660 | 14690 | 14690 | 14660 | 113 |
| 434 | 20230724 | 115300 | 3521215320 | 14660 | 14660 | 14700 | 14660 | 50 |
| 435 | 20230724 | 115200 | 3520482160 | 14660 | 14660 | 14660 | 14660 | 416 |
| 436 | 20230724 | 115100 | 3514383600 | 14660 | 14670 | 14670 | 14660 | 947 |
| 437 | 20230724 | 115000 | 3500499250 | 14670 | 14680 | 14700 | 14670 | 1008 |
| 438 | 20230724 | 114900 | 3485709660 | 14680 | 14680 | 14680 | 14680 | 259 |
| 439 | 20230724 | 114800 | 3481907540 | 14680 | 14680 | 14680 | 14670 | 674 |
| 440 | 20230724 | 114700 | 3472016660 | 14670 | 14680 | 14680 | 14670 | 155 |
| 441 | 20230724 | 114600 | 3469742760 | 14680 | 14680 | 14680 | 14670 | 222 |
| 442 | 20230724 | 114500 | 3466484870 | 14680 | 14700 | 14700 | 14670 | 1478 |
| 443 | 20230724 | 114400 | 3444788300 | 14690 | 14680 | 14690 | 14680 | 1191 |
| 444 | 20230724 | 114300 | 3427304400 | 14670 | 14670 | 14670 | 14670 | 411 |
| 445 | 20230724 | 114200 | 3421275030 | 14670 | 14680 | 14690 | 14670 | 690 |
| 446 | 20230724 | 114100 | 3411145430 | 14680 | 14680 | 14690 | 14680 | 130 |
| 447 | 20230724 | 114000 | 3409236350 | 14680 | 14680 | 14690 | 14680 | 497 |
| 448 | 20230724 | 113900 | 3401940380 | 14690 | 14680 | 14690 | 14680 | 183 |
| 449 | 20230724 | 113800 | 3399253670 | 14690 | 14710 | 14710 | 14690 | 403 |
| 450 | 20230724 | 113700 | 3393331600 | 14710 | 14690 | 14710 | 14690 | 271 |
| 451 | 20230724 | 113600 | 3389348650 | 14700 | 14690 | 14700 | 14690 | 57 |
| 452 | 20230724 | 113500 | 3388511150 | 14700 | 14690 | 14710 | 14690 | 302 |
| 453 | 20230724 | 113400 | 3384072610 | 14710 | 14710 | 14710 | 14710 | 18 |
| 454 | 20230724 | 113300 | 3383807830 | 14710 | 14700 | 14710 | 14690 | 529 |
| 455 | 20230724 | 113200 | 3376026390 | 14700 | 14730 | 14730 | 14700 | 633 |
| 456 | 20230724 | 113100 | 3366715510 | 14730 | 14760 | 14760 | 14730 | 74 |
| 457 | 20230724 | 113000 | 3365624350 | 14760 | 14760 | 14760 | 14760 | 10 |
| 458 | 20230724 | 112900 | 3365476750 | 14760 | 14730 | 14760 | 14710 | 2344 |
| 459 | 20230724 | 112800 | 3330989510 | 14730 | 14710 | 14730 | 14710 | 1308 |
| 460 | 20230724 | 112700 | 3311746520 | 14700 | 14720 | 14720 | 14690 | 892 |
| 461 | 20230724 | 112600 | 3298632290 | 14710 | 14690 | 14710 | 14690 | 776 |
| 462 | 20230724 | 112500 | 3287218330 | 14690 | 14690 | 14690 | 14680 | 454 |
| 463 | 20230724 | 112400 | 3280550090 | 14690 | 14700 | 14700 | 14690 | 53 |
| 464 | 20230724 | 112300 | 3279771490 | 14710 | 14710 | 14710 | 14670 | 25 |
| 465 | 20230724 | 112200 | 3279404100 | 14720 | 14670 | 14720 | 14660 | 3400 |
| 466 | 20230724 | 112100 | 3229539940 | 14720 | 14670 | 14720 | 14660 | 2145 |
| 467 | 20230724 | 112000 | 3198093280 | 14660 | 14660 | 14690 | 14650 | 3801 |
| 468 | 20230724 | 111900 | 3142376040 | 14660 | 14680 | 14720 | 14660 | 2635 |
| 469 | 20230724 | 111800 | 3103720320 | 14730 | 14730 | 14730 | 14730 | 6 |
| 470 | 20230724 | 111700 | 3103631940 | 14670 | 14680 | 14720 | 14660 | 3027 |
| 471 | 20230724 | 111600 | 3059200190 | 14680 | 14690 | 14690 | 14680 | 286 |
| 472 | 20230724 | 111500 | 3055001570 | 14690 | 14690 | 14690 | 14690 | 20 |
| 473 | 20230724 | 111400 | 3054707770 | 14690 | 14690 | 14690 | 14690 | 800 |
| 474 | 20230724 | 111300 | 3042955770 | 14690 | 14690 | 14690 | 14690 | 285 |
| 475 | 20230724 | 111200 | 3038769120 | 14720 | 14720 | 14720 | 14720 | 3 |
| 476 | 20230724 | 111100 | 3038724960 | 14720 | 14660 | 14720 | 14660 | 91 |
| 477 | 20230724 | 111000 | 3037390240 | 14660 | 14660 | 14720 | 14660 | 27 |
| 478 | 20230724 | 110900 | 3036994310 | 14660 | 14680 | 14680 | 14650 | 21037 |
| 479 | 20230724 | 110800 | 2728716080 | 14720 | 14690 | 14720 | 14680 | 110 |
| 480 | 20230724 | 110700 | 2727100310 | 14690 | 14700 | 14700 | 14690 | 591 |
| 481 | 20230724 | 110600 | 2718413750 | 14700 | 14700 | 14700 | 14700 | 542 |
| 482 | 20230724 | 110500 | 2710446350 | 14700 | 14700 | 14700 | 14700 | 52 |
| 483 | 20230724 | 110400 | 2709681950 | 14700 | 14740 | 14740 | 14700 | 1303 |
| 484 | 20230724 | 110300 | 2690518870 | 14740 | 14730 | 14740 | 14730 | 671 |
| 485 | 20230724 | 110200 | 2680628980 | 14730 | 14760 | 14760 | 14730 | 755 |
| 486 | 20230724 | 110100 | 2669503050 | 14760 | 14730 | 14760 | 14730 | 511 |
| 487 | 20230724 | 110000 | 2661967780 | 14730 | 14730 | 14730 | 14730 | 66 |
| 488 | 20230724 | 105900 | 2660995600 | 14710 | 14710 | 14710 | 14670 | 3642 |
| 489 | 20230724 | 105800 | 2607495730 | 14710 | 14750 | 14750 | 14710 | 147 |
| 490 | 20230724 | 105700 | 2605331290 | 14710 | 14750 | 14750 | 14710 | 5453 |
| 491 | 20230724 | 105600 | 2525097480 | 14750 | 14750 | 14750 | 14710 | 1394 |
| 492 | 20230724 | 105500 | 2504567380 | 14750 | 14750 | 14750 | 14700 | 9432 |
| 493 | 20230724 | 105400 | 2365860720 | 14750 | 14750 | 14760 | 14730 | 1242 |
| 494 | 20230724 | 105300 | 2347544580 | 14760 | 14760 | 14760 | 14750 | 243 |
| 495 | 20230724 | 105200 | 2343958100 | 14760 | 14750 | 14770 | 14750 | 170 |
| 496 | 20230724 | 105100 | 2341449440 | 14770 | 14760 | 14770 | 14750 | 3755 |
| 497 | 20230724 | 105000 | 2286036580 | 14760 | 14810 | 14810 | 14760 | 503 |
| 498 | 20230724 | 104900 | 2278606330 | 14810 | 14810 | 14810 | 14810 | 24 |
| 499 | 20230724 | 104800 | 2278250890 | 14820 | 14860 | 14860 | 14750 | 2695 |
| 500 | 20230724 | 104700 | 2238326290 | 14860 | 14890 | 14890 | 14860 | 718 |
| 501 | 20230724 | 104600 | 2227651430 | 14890 | 14910 | 14910 | 14890 | 5093 |
| 502 | 20230724 | 104500 | 2151749750 | 14910 | 14920 | 14920 | 14910 | 678 |
| 503 | 20230724 | 104400 | 2141636070 | 14930 | 14930 | 14930 | 14920 | 54 |
| 504 | 20230724 | 104300 | 2140830180 | 14930 | 14930 | 14930 | 14920 | 143 |
| 505 | 20230724 | 104200 | 2138696590 | 14930 | 14930 | 14930 | 14930 | 0 |
| 506 | 20230724 | 104100 | 2138696590 | 14930 | 14940 | 14940 | 14930 | 325 |
| 507 | 20230724 | 104000 | 2133843500 | 14940 | 14940 | 14960 | 14940 | 438 |
| 508 | 20230724 | 103900 | 2127299210 | 14950 | 14980 | 14980 | 14950 | 124 |
| 509 | 20230724 | 103800 | 2125443110 | 14980 | 14950 | 14980 | 14950 | 189 |
| 510 | 20230724 | 103700 | 2122615220 | 14960 | 14980 | 14980 | 14940 | 973 |
| 511 | 20230724 | 103600 | 2108051400 | 14980 | 14980 | 14980 | 14970 | 53 |
| 512 | 20230724 | 103500 | 2107257630 | 14970 | 14970 | 14970 | 14960 | 215 |
| 513 | 20230724 | 103400 | 2104039330 | 14970 | 14970 | 14970 | 14970 | 5 |
| 514 | 20230724 | 103300 | 2103964480 | 14970 | 14970 | 14970 | 14920 | 168 |
| 515 | 20230724 | 103200 | 2101452770 | 14970 | 14930 | 14970 | 14930 | 101 |
| 516 | 20230724 | 103100 | 2099944800 | 14920 | 14920 | 14960 | 14920 | 1743 |
| 517 | 20230724 | 103000 | 2073934850 | 14920 | 14910 | 14920 | 14910 | 106 |
| 518 | 20230724 | 102900 | 2072353340 | 14900 | 14900 | 14910 | 14900 | 669 |
| 519 | 20230724 | 102800 | 2062385230 | 14910 | 14940 | 14940 | 14910 | 350 |
| 520 | 20230724 | 102700 | 2057165130 | 14950 | 14950 | 14950 | 14950 | 300 |
| 521 | 20230724 | 102600 | 2052680130 | 14950 | 14910 | 14960 | 14910 | 711 |
| 522 | 20230724 | 102500 | 2042074350 | 14900 | 14900 | 14900 | 14900 | 238 |
| 523 | 20230724 | 102400 | 2038528150 | 14900 | 14920 | 14920 | 14890 | 1623 |
| 524 | 20230724 | 102300 | 2014342930 | 14920 | 14920 | 14920 | 14920 | 485 |
| 525 | 20230724 | 102200 | 2007106730 | 14930 | 14950 | 14950 | 14930 | 3086 |
| 526 | 20230724 | 102100 | 1961019710 | 14950 | 14950 | 14950 | 14950 | 560 |
| 527 | 20230724 | 102000 | 1952647710 | 14950 | 14950 | 14950 | 14950 | 230 |
| 528 | 20230724 | 101900 | 1949209210 | 14980 | 14980 | 14980 | 14980 | 33 |
| 529 | 20230724 | 101800 | 1948714870 | 14950 | 14950 | 14950 | 14950 | 403 |
| 530 | 20230724 | 101700 | 1942690020 | 14920 | 14960 | 14990 | 14920 | 3414 |
| 531 | 20230724 | 101600 | 1891659180 | 14960 | 14950 | 14960 | 14950 | 54 |
| 532 | 20230724 | 101500 | 1890851870 | 14990 | 14970 | 14990 | 14940 | 1729 |
| 533 | 20230724 | 101400 | 1865003380 | 14980 | 15000 | 15000 | 14980 | 105 |
| 534 | 20230724 | 101300 | 1863428860 | 15010 | 15030 | 15030 | 14990 | 1622 |
| 535 | 20230724 | 101200 | 1839092400 | 15040 | 15030 | 15040 | 15030 | 251 |
| 536 | 20230724 | 101100 | 1835318870 | 15030 | 15030 | 15040 | 15030 | 256 |
| 537 | 20230724 | 101000 | 1831469750 | 15030 | 15010 | 15030 | 15000 | 692 |
| 538 | 20230724 | 100900 | 1821070240 | 15000 | 15020 | 15030 | 15000 | 374 |
| 539 | 20230724 | 100800 | 1815451210 | 15020 | 14990 | 15020 | 14990 | 1946 |
| 540 | 20230724 | 100700 | 1786244040 | 14980 | 14980 | 14980 | 14970 | 3566 |
| 541 | 20230724 | 100600 | 1732825850 | 14980 | 14930 | 14980 | 14910 | 2989 |
| 542 | 20230724 | 100500 | 1688118040 | 14940 | 14930 | 14940 | 14930 | 26 |
| 543 | 20230724 | 100400 | 1687729710 | 14940 | 14930 | 14940 | 14930 | 15 |
| 544 | 20230724 | 100300 | 1687505660 | 14930 | 14950 | 14950 | 14930 | 331 |
| 545 | 20230724 | 100200 | 1682561500 | 14950 | 14950 | 14950 | 14950 | 66 |
| 546 | 20230724 | 100100 | 1681574800 | 14950 | 14960 | 14990 | 14950 | 356 |
| 547 | 20230724 | 100000 | 1676251380 | 14990 | 15000 | 15000 | 14970 | 697 |
| 548 | 20230724 | 095900 | 1665810140 | 15000 | 14990 | 15010 | 14990 | 523 |
| 549 | 20230724 | 095800 | 1657967090 | 14990 | 14950 | 14990 | 14950 | 1465 |
| 550 | 20230724 | 095700 | 1636020960 | 14950 | 14970 | 14970 | 14950 | 1666 |
| 551 | 20230724 | 095600 | 1611113150 | 14970 | 14970 | 15010 | 14970 | 3307 |
| 552 | 20230724 | 095500 | 1561550740 | 14960 | 14890 | 14960 | 14890 | 3468 |
| 553 | 20230724 | 095400 | 1509692060 | 14890 | 14880 | 14890 | 14880 | 165 |
| 554 | 20230724 | 095300 | 1507236710 | 14880 | 14890 | 14890 | 14880 | 562 |
| 555 | 20230724 | 095200 | 1498868740 | 14900 | 14920 | 14920 | 14890 | 2097 |
| 556 | 20230724 | 095100 | 1467606390 | 14920 | 14930 | 14930 | 14920 | 2143 |
| 557 | 20230724 | 095000 | 1435627520 | 14930 | 14940 | 14940 | 14930 | 1191 |
| 558 | 20230724 | 094900 | 1417845350 | 14960 | 14960 | 14970 | 14960 | 123 |
| 559 | 20230724 | 094800 | 1416005260 | 14960 | 14930 | 14970 | 14920 | 2207 |
| 560 | 20230724 | 094700 | 1383048730 | 14950 | 14940 | 14950 | 14930 | 2122 |
| 561 | 20230724 | 094600 | 1351355820 | 14970 | 14960 | 14970 | 14930 | 2321 |
| 562 | 20230724 | 094500 | 1316647220 | 14920 | 14940 | 14950 | 14910 | 780 |
| 563 | 20230724 | 094400 | 1305004590 | 14910 | 14920 | 14940 | 14910 | 522 |
| 564 | 20230724 | 094300 | 1297217210 | 14920 | 14900 | 14920 | 14900 | 10 |
| 565 | 20230724 | 094200 | 1297068130 | 14880 | 14860 | 14880 | 14860 | 446 |
| 566 | 20230724 | 094100 | 1290438330 | 14850 | 14880 | 14880 | 14850 | 252 |
| 567 | 20230724 | 094000 | 1286695800 | 14880 | 14860 | 14880 | 14850 | 132 |
| 568 | 20230724 | 093900 | 1284734570 | 14850 | 14910 | 14910 | 14850 | 1176 |
| 569 | 20230724 | 093800 | 1267224900 | 14900 | 14900 | 14900 | 14900 | 65 |
| 570 | 20230724 | 093700 | 1266256400 | 14900 | 14940 | 14940 | 14890 | 2446 |
| 571 | 20230724 | 093600 | 1229802150 | 14920 | 14950 | 14950 | 14920 | 1663 |
| 572 | 20230724 | 093500 | 1204967930 | 14920 | 14960 | 14970 | 14920 | 1467 |
| 573 | 20230724 | 093400 | 1183037330 | 14960 | 14970 | 14990 | 14950 | 2137 |
| 574 | 20230724 | 093300 | 1151033000 | 14980 | 14990 | 14990 | 14970 | 2152 |
| 575 | 20230724 | 093200 | 1118806480 | 14990 | 14930 | 15000 | 14930 | 1330 |
| 576 | 20230724 | 093100 | 1098868880 | 14910 | 14850 | 14920 | 14840 | 5287 |
| 577 | 20230724 | 093000 | 1020259580 | 14840 | 14780 | 14850 | 14780 | 2453 |
| 578 | 20230724 | 092900 | 983910890 | 14770 | 14780 | 14780 | 14770 | 15 |
| 579 | 20230724 | 092800 | 983689200 | 14780 | 14730 | 14780 | 14730 | 388 |
| 580 | 20230724 | 092700 | 977967640 | 14740 | 14730 | 14740 | 14730 | 179 |
| 581 | 20230724 | 092600 | 975329440 | 14730 | 14740 | 14750 | 14730 | 81 |
| 582 | 20230724 | 092500 | 974135720 | 14700 | 14750 | 14750 | 14700 | 382 |
| 583 | 20230724 | 092400 | 968508720 | 14750 | 14670 | 14750 | 14610 | 2135 |
| 584 | 20230724 | 092300 | 937175480 | 14580 | 14630 | 14680 | 14560 | 6554 |
| 585 | 20230724 | 092200 | 841586540 | 14630 | 14670 | 14670 | 14630 | 602 |
| 586 | 20230724 | 092100 | 832777640 | 14680 | 14680 | 14680 | 14600 | 996 |
| 587 | 20230724 | 092000 | 818209280 | 14600 | 14600 | 14670 | 14590 | 3919 |
| 588 | 20230724 | 091900 | 760928040 | 14590 | 14610 | 14610 | 14590 | 1902 |
| 589 | 20230724 | 091800 | 733163340 | 14600 | 14600 | 14600 | 14600 | 2301 |
| 590 | 20230724 | 091700 | 699568740 | 14600 | 14630 | 14630 | 14600 | 2646 |
| 591 | 20230724 | 091600 | 660894910 | 14640 | 14640 | 14640 | 14630 | 1550 |
| 592 | 20230724 | 091500 | 638215210 | 14640 | 14640 | 14660 | 14640 | 2276 |
| 593 | 20230724 | 091400 | 604888760 | 14650 | 14680 | 14680 | 14650 | 1502 |
| 594 | 20230724 | 091300 | 582878590 | 14690 | 14720 | 14720 | 14690 | 2624 |
| 595 | 20230724 | 091200 | 544299940 | 14720 | 14810 | 14810 | 14710 | 47 |
| 596 | 20230724 | 091100 | 543608190 | 14710 | 14670 | 14750 | 14660 | 6199 |
| 597 | 20230724 | 091000 | 452463990 | 14680 | 14700 | 14700 | 14670 | 2195 |
| 598 | 20230724 | 090900 | 420236640 | 14700 | 14690 | 14720 | 14690 | 3061 |
| 599 | 20230724 | 090800 | 375241180 | 14720 | 14720 | 14720 | 14660 | 613 |
| 600 | 20230724 | 090700 | 366232450 | 14670 | 14710 | 14710 | 14670 | 3796 |
| 601 | 20230724 | 090600 | 310447800 | 14710 | 14800 | 14800 | 14700 | 2115 |
| 602 | 20230724 | 090500 | 279299570 | 14850 | 14800 | 14850 | 14740 | 2369 |
| 603 | 20230724 | 090400 | 244281340 | 14740 | 14660 | 14740 | 14620 | 6212 |
| 604 | 20230724 | 090300 | 153166690 | 14610 | 14700 | 14730 | 14610 | 3632 |
| 605 | 20230724 | 090200 | 99966230 | 14730 | 14800 | 14800 | 14690 | 3137 |
| 606 | 20230724 | 090100 | 53818780 | 14740 | 14800 | 14800 | 14730 | 1124 |
| 607 | 20230724 | 090000 | 37226290 | 14800 | 14830 | 14830 | 14790 | 2340 |