32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 1323 |
| 3 | 20230721 | 190900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 4 | 20230721 | 190800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 5 | 20230721 | 190700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 6 | 20230721 | 190600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 7 | 20230721 | 190500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 8 | 20230721 | 190400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 9 | 20230721 | 190300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 10 | 20230721 | 190200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 11 | 20230721 | 190100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 12 | 20230721 | 190000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 13 | 20230721 | 185900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 14 | 20230721 | 185800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 15 | 20230721 | 185700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 16 | 20230721 | 185600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 17 | 20230721 | 185500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 18 | 20230721 | 185400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 19 | 20230721 | 185300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 20 | 20230721 | 185200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 21 | 20230721 | 185100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 22 | 20230721 | 185000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 23 | 20230721 | 184900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 24 | 20230721 | 184800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 25 | 20230721 | 184700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 26 | 20230721 | 184600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 27 | 20230721 | 184500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 28 | 20230721 | 184400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 29 | 20230721 | 184300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 30 | 20230721 | 184200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 31 | 20230721 | 184100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 32 | 20230721 | 184000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 1323 |
| 33 | 20230721 | 183900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 34 | 20230721 | 183800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 35 | 20230721 | 183700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 36 | 20230721 | 183600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 37 | 20230721 | 183500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 38 | 20230721 | 183400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 39 | 20230721 | 183300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 40 | 20230721 | 183200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 41 | 20230721 | 183100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 42 | 20230721 | 183000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 43 | 20230721 | 182900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 44 | 20230721 | 182800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 45 | 20230721 | 182700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 46 | 20230721 | 182600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 47 | 20230721 | 182500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 48 | 20230721 | 182400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 49 | 20230721 | 182300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 50 | 20230721 | 182200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 51 | 20230721 | 182100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 52 | 20230721 | 182000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 53 | 20230721 | 181900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 54 | 20230721 | 181800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 55 | 20230721 | 181700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 56 | 20230721 | 181600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 57 | 20230721 | 181500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 58 | 20230721 | 181400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 59 | 20230721 | 181300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 60 | 20230721 | 181200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 61 | 20230721 | 181100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 62 | 20230721 | 181000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 1323 |
| 63 | 20230721 | 180900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 64 | 20230721 | 180800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 65 | 20230721 | 180700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 66 | 20230721 | 180600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 67 | 20230721 | 180500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 68 | 20230721 | 180400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 69 | 20230721 | 180300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 70 | 20230721 | 180200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 71 | 20230721 | 180100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 72 | 20230721 | 180000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 73 | 20230721 | 175900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 74 | 20230721 | 175800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 75 | 20230721 | 175700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 76 | 20230721 | 175600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 77 | 20230721 | 175500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 78 | 20230721 | 175400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 79 | 20230721 | 175300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 80 | 20230721 | 175200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 81 | 20230721 | 175100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 82 | 20230721 | 175000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 83 | 20230721 | 174900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 84 | 20230721 | 174800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 85 | 20230721 | 174700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 86 | 20230721 | 174600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 87 | 20230721 | 174500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 88 | 20230721 | 174400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 89 | 20230721 | 174300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 90 | 20230721 | 174200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 91 | 20230721 | 174100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 92 | 20230721 | 174000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 1323 |
| 93 | 20230721 | 173900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 94 | 20230721 | 173800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 95 | 20230721 | 173700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 96 | 20230721 | 173600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 97 | 20230721 | 173500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 98 | 20230721 | 173400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 99 | 20230721 | 173300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 100 | 20230721 | 173200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 101 | 20230721 | 173100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 102 | 20230721 | 173000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 103 | 20230721 | 172900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 104 | 20230721 | 172800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 105 | 20230721 | 172700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 106 | 20230721 | 172600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 107 | 20230721 | 172500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 108 | 20230721 | 172400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 109 | 20230721 | 172300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 110 | 20230721 | 172200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 111 | 20230721 | 172100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 112 | 20230721 | 172000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 113 | 20230721 | 171900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 114 | 20230721 | 171800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 115 | 20230721 | 171700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 116 | 20230721 | 171600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 117 | 20230721 | 171500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 118 | 20230721 | 171400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 119 | 20230721 | 171300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 120 | 20230721 | 171200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 121 | 20230721 | 171100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 122 | 20230721 | 171000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 1323 |
| 123 | 20230721 | 170900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 124 | 20230721 | 170800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 125 | 20230721 | 170700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 126 | 20230721 | 170600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 127 | 20230721 | 170500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 128 | 20230721 | 170400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 129 | 20230721 | 170300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 130 | 20230721 | 170200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 131 | 20230721 | 170100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 132 | 20230721 | 170000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 133 | 20230721 | 165900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 134 | 20230721 | 165800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 135 | 20230721 | 165700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 136 | 20230721 | 165600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 137 | 20230721 | 165500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 138 | 20230721 | 165400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 139 | 20230721 | 165300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 140 | 20230721 | 165200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 141 | 20230721 | 165100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 142 | 20230721 | 165000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 143 | 20230721 | 164900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 144 | 20230721 | 164800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 145 | 20230721 | 164700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 146 | 20230721 | 164600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 147 | 20230721 | 164500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 148 | 20230721 | 164400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 149 | 20230721 | 164300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 150 | 20230721 | 164200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 151 | 20230721 | 164100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 152 | 20230721 | 164000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 1323 |
| 153 | 20230721 | 163900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 154 | 20230721 | 163800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 155 | 20230721 | 163700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 156 | 20230721 | 163600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 157 | 20230721 | 163500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 158 | 20230721 | 163400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 159 | 20230721 | 163300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 160 | 20230721 | 163200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 161 | 20230721 | 163100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 162 | 20230721 | 163000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 163 | 20230721 | 162900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 164 | 20230721 | 162800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 165 | 20230721 | 162700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 166 | 20230721 | 162600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 167 | 20230721 | 162500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 168 | 20230721 | 162400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 169 | 20230721 | 162300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 170 | 20230721 | 162200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 171 | 20230721 | 162100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 172 | 20230721 | 162000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 173 | 20230721 | 161900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 174 | 20230721 | 161800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 175 | 20230721 | 161700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 176 | 20230721 | 161600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 177 | 20230721 | 161500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 178 | 20230721 | 161400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 179 | 20230721 | 161300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 180 | 20230721 | 161200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 181 | 20230721 | 161100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 182 | 20230721 | 161000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 1323 |
| 183 | 20230721 | 160900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 184 | 20230721 | 160800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 185 | 20230721 | 160700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 186 | 20230721 | 160600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 187 | 20230721 | 160500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 188 | 20230721 | 160400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 189 | 20230721 | 160300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 190 | 20230721 | 160200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 191 | 20230721 | 160100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 192 | 20230721 | 160000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 193 | 20230721 | 155900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 194 | 20230721 | 155800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 195 | 20230721 | 155700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 196 | 20230721 | 155600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 197 | 20230721 | 155500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 198 | 20230721 | 155400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 199 | 20230721 | 155300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 200 | 20230721 | 155200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 201 | 20230721 | 155100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 202 | 20230721 | 155000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 203 | 20230721 | 154900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 204 | 20230721 | 154800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 205 | 20230721 | 154700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 206 | 20230721 | 154600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 207 | 20230721 | 154500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 208 | 20230721 | 154400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 209 | 20230721 | 154300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 210 | 20230721 | 154200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 211 | 20230721 | 154100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 212 | 20230721 | 154000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 1323 |
| 213 | 20230721 | 153900 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 214 | 20230721 | 153800 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 215 | 20230721 | 153700 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 216 | 20230721 | 153600 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 217 | 20230721 | 153500 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 218 | 20230721 | 153400 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 219 | 20230721 | 153300 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 220 | 20230721 | 153200 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 221 | 20230721 | 153100 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 0 |
| 222 | 20230721 | 153000 | 2440451780 | 16210 | 16210 | 16210 | 16210 | 1323 |
| 223 | 20230721 | 152900 | 2419005950 | 16210 | 16210 | 16210 | 16210 | 0 |
| 224 | 20230721 | 152800 | 2419005950 | 16210 | 16210 | 16210 | 16210 | 0 |
| 225 | 20230721 | 152700 | 2419005950 | 16210 | 16210 | 16210 | 16210 | 0 |
| 226 | 20230721 | 152600 | 2419005950 | 16210 | 16210 | 16210 | 16210 | 0 |
| 227 | 20230721 | 152500 | 2419005950 | 16210 | 16210 | 16210 | 16210 | 0 |
| 228 | 20230721 | 152400 | 2419005950 | 16210 | 16210 | 16210 | 16210 | 0 |
| 229 | 20230721 | 152300 | 2419005950 | 16210 | 16210 | 16210 | 16210 | 0 |
| 230 | 20230721 | 152200 | 2419005950 | 16210 | 16210 | 16210 | 16210 | 0 |
| 231 | 20230721 | 152100 | 2419005950 | 16210 | 16210 | 16210 | 16210 | 0 |
| 232 | 20230721 | 152000 | 2419005950 | 16210 | 16210 | 16210 | 16210 | 0 |
| 233 | 20230721 | 151900 | 2419005950 | 16210 | 16220 | 16220 | 16200 | 795 |
| 234 | 20230721 | 151800 | 2406119000 | 16210 | 16210 | 16210 | 16210 | 153 |
| 235 | 20230721 | 151700 | 2403638870 | 16210 | 16200 | 16220 | 16200 | 76 |
| 236 | 20230721 | 151600 | 2402406690 | 16200 | 16200 | 16250 | 16200 | 388 |
| 237 | 20230721 | 151500 | 2396109600 | 16220 | 16200 | 16220 | 16200 | 534 |
| 238 | 20230721 | 151400 | 2387448660 | 16200 | 16170 | 16200 | 16170 | 1363 |
| 239 | 20230721 | 151300 | 2365385270 | 16160 | 16160 | 16160 | 16160 | 241 |
| 240 | 20230721 | 151200 | 2361490710 | 16160 | 16160 | 16160 | 16160 | 0 |
| 241 | 20230721 | 151100 | 2361490710 | 16160 | 16160 | 16160 | 16160 | 0 |
| 242 | 20230721 | 151000 | 2361490710 | 16160 | 16120 | 16160 | 16100 | 2655 |
| 243 | 20230721 | 150900 | 2318690220 | 16120 | 16120 | 16120 | 16110 | 122 |
| 244 | 20230721 | 150800 | 2316724580 | 16120 | 16120 | 16120 | 16120 | 210 |
| 245 | 20230721 | 150700 | 2313339380 | 16130 | 16130 | 16130 | 16130 | 1 |
| 246 | 20230721 | 150600 | 2313323250 | 16140 | 16140 | 16140 | 16140 | 252 |
| 247 | 20230721 | 150500 | 2309255970 | 16120 | 16120 | 16120 | 16120 | 20 |
| 248 | 20230721 | 150400 | 2308933570 | 16120 | 16120 | 16120 | 16120 | 10 |
| 249 | 20230721 | 150300 | 2308772370 | 16120 | 16120 | 16120 | 16120 | 370 |
| 250 | 20230721 | 150200 | 2302807970 | 16120 | 16130 | 16130 | 16120 | 245 |
| 251 | 20230721 | 150100 | 2298856130 | 16130 | 16150 | 16150 | 16130 | 226 |
| 252 | 20230721 | 150000 | 2295208950 | 16150 | 16150 | 16160 | 16150 | 387 |
| 253 | 20230721 | 145900 | 2288958790 | 16170 | 16170 | 16170 | 16170 | 12 |
| 254 | 20230721 | 145800 | 2288764750 | 16150 | 16170 | 16170 | 16150 | 157 |
| 255 | 20230721 | 145700 | 2286227160 | 16160 | 16170 | 16190 | 16130 | 433 |
| 256 | 20230721 | 145600 | 2279234100 | 16140 | 16120 | 16140 | 16120 | 6 |
| 257 | 20230721 | 145500 | 2279137360 | 16120 | 16120 | 16120 | 16120 | 0 |
| 258 | 20230721 | 145400 | 2279137360 | 16120 | 16120 | 16120 | 16120 | 6 |
| 259 | 20230721 | 145300 | 2279040640 | 16180 | 16180 | 16180 | 16180 | 1 |
| 260 | 20230721 | 145200 | 2279024460 | 16190 | 16190 | 16190 | 16180 | 8 |
| 261 | 20230721 | 145100 | 2278894950 | 16130 | 16110 | 16130 | 16110 | 1156 |
| 262 | 20230721 | 145000 | 2260265690 | 16110 | 16110 | 16110 | 16110 | 124 |
| 263 | 20230721 | 144900 | 2258268050 | 16100 | 16100 | 16110 | 16100 | 108 |
| 264 | 20230721 | 144800 | 2256528950 | 16100 | 16090 | 16100 | 16090 | 245 |
| 265 | 20230721 | 144700 | 2252586450 | 16090 | 16100 | 16100 | 16090 | 34 |
| 266 | 20230721 | 144600 | 2252039270 | 16100 | 16090 | 16100 | 16090 | 11 |
| 267 | 20230721 | 144500 | 2251862220 | 16090 | 16100 | 16100 | 16090 | 41 |
| 268 | 20230721 | 144400 | 2251202130 | 16090 | 16090 | 16090 | 16090 | 0 |
| 269 | 20230721 | 144300 | 2251202130 | 16090 | 16100 | 16100 | 16090 | 641 |
| 270 | 20230721 | 144200 | 2240888120 | 16100 | 16100 | 16100 | 16100 | 146 |
| 271 | 20230721 | 144100 | 2238537520 | 16090 | 16100 | 16100 | 16090 | 58 |
| 272 | 20230721 | 144000 | 2237603980 | 16100 | 16100 | 16100 | 16100 | 86 |
| 273 | 20230721 | 143900 | 2236219380 | 16100 | 16100 | 16100 | 16090 | 545 |
| 274 | 20230721 | 143800 | 2227448520 | 16100 | 16100 | 16100 | 16090 | 426 |
| 275 | 20230721 | 143700 | 2220592320 | 16100 | 16090 | 16100 | 16090 | 94 |
| 276 | 20230721 | 143600 | 2219079710 | 16100 | 16100 | 16100 | 16100 | 60 |
| 277 | 20230721 | 143500 | 2218113710 | 16100 | 16100 | 16100 | 16100 | 200 |
| 278 | 20230721 | 143400 | 2214893710 | 16100 | 16110 | 16110 | 16100 | 13 |
| 279 | 20230721 | 143300 | 2214684300 | 16100 | 16110 | 16110 | 16100 | 2482 |
| 280 | 20230721 | 143200 | 2174716450 | 16120 | 16120 | 16120 | 16120 | 0 |
| 281 | 20230721 | 143100 | 2174716450 | 16120 | 16120 | 16120 | 16120 | 606 |
| 282 | 20230721 | 143000 | 2164947730 | 16120 | 16150 | 16150 | 16120 | 550 |
| 283 | 20230721 | 142900 | 2156074790 | 16150 | 16160 | 16160 | 16150 | 301 |
| 284 | 20230721 | 142800 | 2151212640 | 16180 | 16170 | 16180 | 16170 | 100 |
| 285 | 20230721 | 142700 | 2149594930 | 16180 | 16180 | 16180 | 16180 | 8 |
| 286 | 20230721 | 142600 | 2149465490 | 16180 | 16180 | 16180 | 16180 | 0 |
| 287 | 20230721 | 142500 | 2149465490 | 16180 | 16180 | 16180 | 16180 | 15 |
| 288 | 20230721 | 142400 | 2149222790 | 16180 | 16180 | 16180 | 16180 | 2 |
| 289 | 20230721 | 142300 | 2149190430 | 16130 | 16130 | 16130 | 16130 | 250 |
| 290 | 20230721 | 142200 | 2145157930 | 16130 | 16130 | 16130 | 16130 | 412 |
| 291 | 20230721 | 142100 | 2138512370 | 16200 | 16150 | 16200 | 16140 | 1708 |
| 292 | 20230721 | 142000 | 2110925320 | 16150 | 16150 | 16150 | 16150 | 385 |
| 293 | 20230721 | 141900 | 2104707570 | 16160 | 16160 | 16160 | 16160 | 75 |
| 294 | 20230721 | 141800 | 2103495570 | 16160 | 16150 | 16160 | 16150 | 192 |
| 295 | 20230721 | 141700 | 2100392880 | 16150 | 16150 | 16150 | 16150 | 72 |
| 296 | 20230721 | 141600 | 2099230080 | 16160 | 16160 | 16160 | 16150 | 26 |
| 297 | 20230721 | 141500 | 2098810120 | 16190 | 16150 | 16190 | 16150 | 113 |
| 298 | 20230721 | 141400 | 2096984890 | 16200 | 16130 | 16200 | 16130 | 480 |
| 299 | 20230721 | 141300 | 2089210370 | 16120 | 16120 | 16120 | 16120 | 0 |
| 300 | 20230721 | 141200 | 2089210370 | 16120 | 16120 | 16120 | 16120 | 7 |
| 301 | 20230721 | 141100 | 2089097530 | 16130 | 16130 | 16130 | 16130 | 0 |
| 302 | 20230721 | 141000 | 2089097530 | 16130 | 16130 | 16130 | 16130 | 195 |
| 303 | 20230721 | 140900 | 2085952180 | 16180 | 16130 | 16180 | 16130 | 300 |
| 304 | 20230721 | 140800 | 2081112530 | 16130 | 16130 | 16130 | 16130 | 75 |
| 305 | 20230721 | 140700 | 2079902780 | 16130 | 16130 | 16130 | 16130 | 10 |
| 306 | 20230721 | 140600 | 2079741480 | 16140 | 16140 | 16140 | 16140 | 0 |
| 307 | 20230721 | 140500 | 2079741480 | 16140 | 16140 | 16140 | 16140 | 278 |
| 308 | 20230721 | 140400 | 2075254560 | 16140 | 16140 | 16140 | 16140 | 11 |
| 309 | 20230721 | 140300 | 2075077020 | 16140 | 16140 | 16140 | 16140 | 100 |
| 310 | 20230721 | 140200 | 2073463020 | 16140 | 16140 | 16150 | 16140 | 93 |
| 311 | 20230721 | 140100 | 2071961990 | 16130 | 16140 | 16140 | 16130 | 400 |
| 312 | 20230721 | 140000 | 2065509090 | 16140 | 16140 | 16140 | 16140 | 44 |
| 313 | 20230721 | 135900 | 2064798930 | 16160 | 16160 | 16160 | 16160 | 211 |
| 314 | 20230721 | 135800 | 2061389170 | 16160 | 16140 | 16160 | 16140 | 244 |
| 315 | 20230721 | 135700 | 2057448230 | 16140 | 16150 | 16150 | 16140 | 1000 |
| 316 | 20230721 | 135600 | 2041303520 | 16150 | 16160 | 16160 | 16150 | 8 |
| 317 | 20230721 | 135500 | 2041174310 | 16170 | 16170 | 16170 | 16170 | 1 |
| 318 | 20230721 | 135400 | 2041158140 | 16150 | 16150 | 16150 | 16150 | 2 |
| 319 | 20230721 | 135300 | 2041125840 | 16150 | 16150 | 16150 | 16150 | 199 |
| 320 | 20230721 | 135200 | 2037911990 | 16150 | 16150 | 16150 | 16150 | 70 |
| 321 | 20230721 | 135100 | 2036781490 | 16170 | 16160 | 16170 | 16150 | 130 |
| 322 | 20230721 | 135000 | 2034681550 | 16200 | 16200 | 16200 | 16200 | 0 |
| 323 | 20230721 | 134900 | 2034681550 | 16200 | 16150 | 16200 | 16150 | 35 |
| 324 | 20230721 | 134800 | 2034116050 | 16150 | 16160 | 16160 | 16150 | 852 |
| 325 | 20230721 | 134700 | 2020355500 | 16150 | 16170 | 16170 | 16150 | 1486 |
| 326 | 20230721 | 134600 | 1996336900 | 16170 | 16170 | 16170 | 16170 | 49 |
| 327 | 20230721 | 134500 | 1995544570 | 16170 | 16170 | 16170 | 16170 | 0 |
| 328 | 20230721 | 134400 | 1995544570 | 16170 | 16170 | 16170 | 16170 | 334 |
| 329 | 20230721 | 134300 | 1990143790 | 16170 | 16170 | 16170 | 16170 | 332 |
| 330 | 20230721 | 134200 | 1984775350 | 16180 | 16180 | 16180 | 16180 | 1 |
| 331 | 20230721 | 134100 | 1984759170 | 16180 | 16190 | 16190 | 16180 | 205 |
| 332 | 20230721 | 134000 | 1981441720 | 16190 | 16190 | 16190 | 16190 | 2 |
| 333 | 20230721 | 133900 | 1981409340 | 16190 | 16170 | 16190 | 16170 | 6 |
| 334 | 20230721 | 133800 | 1981312300 | 16170 | 16170 | 16170 | 16170 | 0 |
| 335 | 20230721 | 133700 | 1981312300 | 16170 | 16180 | 16180 | 16170 | 91 |
| 336 | 20230721 | 133600 | 1979840510 | 16180 | 16180 | 16180 | 16180 | 4 |
| 337 | 20230721 | 133500 | 1979775790 | 16200 | 16200 | 16200 | 16200 | 0 |
| 338 | 20230721 | 133400 | 1979775790 | 16200 | 16210 | 16210 | 16200 | 6 |
| 339 | 20230721 | 133300 | 1979678580 | 16220 | 16200 | 16220 | 16200 | 150 |
| 340 | 20230721 | 133200 | 1977247580 | 16180 | 16180 | 16180 | 16180 | 1 |
| 341 | 20230721 | 133100 | 1977231400 | 16170 | 16170 | 16170 | 16170 | 0 |
| 342 | 20230721 | 133000 | 1977231400 | 16170 | 16170 | 16170 | 16170 | 0 |
| 343 | 20230721 | 132900 | 1977231400 | 16170 | 16170 | 16170 | 16170 | 10 |
| 344 | 20230721 | 132800 | 1977069700 | 16170 | 16170 | 16170 | 16170 | 0 |
| 345 | 20230721 | 132700 | 1977069700 | 16170 | 16170 | 16170 | 16170 | 11 |
| 346 | 20230721 | 132600 | 1976891830 | 16160 | 16180 | 16180 | 16160 | 977 |
| 347 | 20230721 | 132500 | 1961094160 | 16180 | 16180 | 16180 | 16180 | 180 |
| 348 | 20230721 | 132400 | 1958181760 | 16220 | 16220 | 16220 | 16220 | 9 |
| 349 | 20230721 | 132300 | 1958035780 | 16220 | 16220 | 16220 | 16220 | 12 |
| 350 | 20230721 | 132200 | 1957841140 | 16170 | 16170 | 16170 | 16170 | 14 |
| 351 | 20230721 | 132100 | 1957614760 | 16170 | 16170 | 16170 | 16170 | 196 |
| 352 | 20230721 | 132000 | 1954445440 | 16170 | 16210 | 16210 | 16170 | 1239 |
| 353 | 20230721 | 131900 | 1934377400 | 16210 | 16220 | 16220 | 16210 | 578 |
| 354 | 20230721 | 131800 | 1925005720 | 16220 | 16250 | 16250 | 16220 | 616 |
| 355 | 20230721 | 131700 | 1915002830 | 16250 | 16250 | 16250 | 16250 | 42 |
| 356 | 20230721 | 131600 | 1914320330 | 16250 | 16250 | 16250 | 16250 | 59 |
| 357 | 20230721 | 131500 | 1913361580 | 16250 | 16250 | 16250 | 16250 | 7 |
| 358 | 20230721 | 131400 | 1913247830 | 16260 | 16260 | 16260 | 16260 | 2 |
| 359 | 20230721 | 131300 | 1913215310 | 16260 | 16260 | 16260 | 16260 | 0 |
| 360 | 20230721 | 131200 | 1913215310 | 16260 | 16260 | 16260 | 16260 | 12 |
| 361 | 20230721 | 131100 | 1913020190 | 16260 | 16260 | 16260 | 16260 | 1 |
| 362 | 20230721 | 131000 | 1913003930 | 16230 | 16230 | 16230 | 16230 | 24 |
| 363 | 20230721 | 130900 | 1912614410 | 16230 | 16230 | 16230 | 16230 | 2 |
| 364 | 20230721 | 130800 | 1912581950 | 16230 | 16230 | 16230 | 16230 | 0 |
| 365 | 20230721 | 130700 | 1912581950 | 16230 | 16240 | 16240 | 16230 | 55 |
| 366 | 20230721 | 130600 | 1911689090 | 16270 | 16270 | 16270 | 16270 | 0 |
| 367 | 20230721 | 130500 | 1911689090 | 16270 | 16270 | 16270 | 16270 | 1 |
| 368 | 20230721 | 130400 | 1911672820 | 16270 | 16260 | 16270 | 16260 | 66 |
| 369 | 20230721 | 130300 | 1910599160 | 16260 | 16260 | 16260 | 16260 | 0 |
| 370 | 20230721 | 130200 | 1910599160 | 16260 | 16260 | 16260 | 16260 | 0 |
| 371 | 20230721 | 130100 | 1910599160 | 16260 | 16260 | 16260 | 16220 | 480 |
| 372 | 20230721 | 130000 | 1902802180 | 16260 | 16280 | 16280 | 16260 | 606 |
| 373 | 20230721 | 125900 | 1892937980 | 16280 | 16280 | 16280 | 16280 | 0 |
| 374 | 20230721 | 125800 | 1892937980 | 16280 | 16280 | 16280 | 16280 | 0 |
| 375 | 20230721 | 125700 | 1892937980 | 16280 | 16260 | 16280 | 16260 | 1568 |
| 376 | 20230721 | 125600 | 1867432300 | 16280 | 16280 | 16280 | 16270 | 207 |
| 377 | 20230721 | 125500 | 1864063110 | 16280 | 16280 | 16280 | 16280 | 0 |
| 378 | 20230721 | 125400 | 1864063110 | 16280 | 16280 | 16290 | 16280 | 310 |
| 379 | 20230721 | 125300 | 1859016260 | 16270 | 16270 | 16270 | 16270 | 0 |
| 380 | 20230721 | 125200 | 1859016260 | 16270 | 16270 | 16270 | 16270 | 30 |
| 381 | 20230721 | 125100 | 1858528160 | 16270 | 16270 | 16270 | 16270 | 137 |
| 382 | 20230721 | 125000 | 1856299170 | 16280 | 16290 | 16290 | 16280 | 10 |
| 383 | 20230721 | 124900 | 1856136290 | 16290 | 16290 | 16290 | 16280 | 141 |
| 384 | 20230721 | 124800 | 1853840420 | 16290 | 16290 | 16290 | 16290 | 33 |
| 385 | 20230721 | 124700 | 1853302850 | 16300 | 16300 | 16300 | 16300 | 164 |
| 386 | 20230721 | 124600 | 1850629650 | 16300 | 16330 | 16330 | 16300 | 166 |
| 387 | 20230721 | 124500 | 1847922550 | 16330 | 16360 | 16370 | 16330 | 133 |
| 388 | 20230721 | 124400 | 1845748970 | 16370 | 16370 | 16370 | 16370 | 27 |
| 389 | 20230721 | 124300 | 1845306980 | 16370 | 16410 | 16410 | 16370 | 70 |
| 390 | 20230721 | 124200 | 1844160440 | 16410 | 16410 | 16410 | 16410 | 47 |
| 391 | 20230721 | 124100 | 1843389170 | 16400 | 16410 | 16410 | 16400 | 1538 |
| 392 | 20230721 | 124000 | 1818165960 | 16400 | 16400 | 16410 | 16400 | 1365 |
| 393 | 20230721 | 123900 | 1795776460 | 16410 | 16420 | 16420 | 16410 | 217 |
| 394 | 20230721 | 123800 | 1792213980 | 16420 | 16420 | 16420 | 16420 | 35 |
| 395 | 20230721 | 123700 | 1791639280 | 16420 | 16450 | 16460 | 16420 | 216 |
| 396 | 20230721 | 123600 | 1788085020 | 16450 | 16430 | 16450 | 16430 | 62 |
| 397 | 20230721 | 123500 | 1787066300 | 16420 | 16410 | 16420 | 16410 | 36 |
| 398 | 20230721 | 123400 | 1786475340 | 16420 | 16410 | 16420 | 16410 | 445 |
| 399 | 20230721 | 123300 | 1779169680 | 16400 | 16400 | 16400 | 16400 | 0 |
| 400 | 20230721 | 123200 | 1779169680 | 16400 | 16410 | 16410 | 16400 | 11 |
| 401 | 20230721 | 123100 | 1778989270 | 16410 | 16410 | 16410 | 16410 | 102 |
| 402 | 20230721 | 123000 | 1777315450 | 16400 | 16400 | 16400 | 16400 | 0 |
| 403 | 20230721 | 122900 | 1777315450 | 16400 | 16400 | 16400 | 16400 | 102 |
| 404 | 20230721 | 122800 | 1775642650 | 16400 | 16390 | 16400 | 16390 | 208 |
| 405 | 20230721 | 122700 | 1772233520 | 16390 | 16390 | 16390 | 16390 | 3 |
| 406 | 20230721 | 122600 | 1772184350 | 16370 | 16370 | 16370 | 16370 | 171 |
| 407 | 20230721 | 122500 | 1769385080 | 16370 | 16370 | 16370 | 16370 | 104 |
| 408 | 20230721 | 122400 | 1767682600 | 16370 | 16370 | 16370 | 16370 | 1 |
| 409 | 20230721 | 122300 | 1767666230 | 16370 | 16360 | 16370 | 16360 | 12 |
| 410 | 20230721 | 122200 | 1767469900 | 16360 | 16360 | 16360 | 16360 | 82 |
| 411 | 20230721 | 122100 | 1766128380 | 16360 | 16360 | 16360 | 16360 | 121 |
| 412 | 20230721 | 122000 | 1764148820 | 16360 | 16360 | 16360 | 16360 | 0 |
| 413 | 20230721 | 121900 | 1764148820 | 16360 | 16370 | 16370 | 16360 | 68 |
| 414 | 20230721 | 121800 | 1763035740 | 16370 | 16370 | 16370 | 16370 | 5 |
| 415 | 20230721 | 121700 | 1762953890 | 16370 | 16360 | 16370 | 16360 | 178 |
| 416 | 20230721 | 121600 | 1760041200 | 16370 | 16370 | 16370 | 16360 | 943 |
| 417 | 20230721 | 121500 | 1744604800 | 16370 | 16370 | 16370 | 16370 | 5 |
| 418 | 20230721 | 121400 | 1744522950 | 16390 | 16330 | 16390 | 16330 | 471 |
| 419 | 20230721 | 121300 | 1736811450 | 16360 | 16330 | 16360 | 16330 | 235 |
| 420 | 20230721 | 121200 | 1732967150 | 16330 | 16330 | 16330 | 16330 | 100 |
| 421 | 20230721 | 121100 | 1731334150 | 16330 | 16320 | 16330 | 16320 | 132 |
| 422 | 20230721 | 121000 | 1729178810 | 16320 | 16370 | 16370 | 16320 | 119 |
| 423 | 20230721 | 120900 | 1727235880 | 16370 | 16370 | 16370 | 16370 | 1 |
| 424 | 20230721 | 120800 | 1727219510 | 16380 | 16370 | 16380 | 16370 | 57 |
| 425 | 20230721 | 120700 | 1726286400 | 16380 | 16370 | 16380 | 16370 | 12 |
| 426 | 20230721 | 120600 | 1726089950 | 16370 | 16330 | 16370 | 16330 | 643 |
| 427 | 20230721 | 120500 | 1715566840 | 16330 | 16280 | 16350 | 16280 | 2722 |
| 428 | 20230721 | 120400 | 1671184940 | 16270 | 16270 | 16270 | 16270 | 0 |
| 429 | 20230721 | 120300 | 1671184940 | 16270 | 16270 | 16270 | 16270 | 442 |
| 430 | 20230721 | 120200 | 1663993600 | 16260 | 16250 | 16260 | 16240 | 248 |
| 431 | 20230721 | 120100 | 1659963240 | 16270 | 16270 | 16270 | 16270 | 11 |
| 432 | 20230721 | 120000 | 1659784270 | 16250 | 16250 | 16250 | 16250 | 85 |
| 433 | 20230721 | 115900 | 1658403020 | 16250 | 16210 | 16250 | 16210 | 2696 |
| 434 | 20230721 | 115800 | 1614647640 | 16210 | 16220 | 16220 | 16210 | 379 |
| 435 | 20230721 | 115700 | 1608500940 | 16230 | 16230 | 16230 | 16230 | 681 |
| 436 | 20230721 | 115600 | 1597448310 | 16230 | 16240 | 16240 | 16230 | 96 |
| 437 | 20230721 | 115500 | 1595890030 | 16240 | 16240 | 16240 | 16240 | 10 |
| 438 | 20230721 | 115400 | 1595727630 | 16280 | 16280 | 16280 | 16280 | 0 |
| 439 | 20230721 | 115300 | 1595727630 | 16280 | 16270 | 16280 | 16270 | 32 |
| 440 | 20230721 | 115200 | 1595206690 | 16280 | 16280 | 16280 | 16280 | 0 |
| 441 | 20230721 | 115100 | 1595206690 | 16280 | 16280 | 16280 | 16280 | 0 |
| 442 | 20230721 | 115000 | 1595206690 | 16280 | 16220 | 16280 | 16220 | 299 |
| 443 | 20230721 | 114900 | 1590356850 | 16290 | 16230 | 16290 | 16220 | 34 |
| 444 | 20230721 | 114800 | 1589804810 | 16230 | 16250 | 16250 | 16230 | 546 |
| 445 | 20230721 | 114700 | 1580939430 | 16250 | 16310 | 16310 | 16250 | 11 |
| 446 | 20230721 | 114600 | 1580760440 | 16310 | 16310 | 16310 | 16310 | 0 |
| 447 | 20230721 | 114500 | 1580760440 | 16310 | 16310 | 16310 | 16240 | 259 |
| 448 | 20230721 | 114400 | 1576542550 | 16310 | 16310 | 16320 | 16310 | 58 |
| 449 | 20230721 | 114300 | 1575596530 | 16320 | 16320 | 16320 | 16320 | 61 |
| 450 | 20230721 | 114200 | 1574601010 | 16330 | 16330 | 16330 | 16330 | 404 |
| 451 | 20230721 | 114100 | 1568003690 | 16370 | 16300 | 16370 | 16300 | 990 |
| 452 | 20230721 | 114000 | 1551830030 | 16300 | 16290 | 16310 | 16290 | 503 |
| 453 | 20230721 | 113900 | 1543632190 | 16290 | 16210 | 16290 | 16210 | 2694 |
| 454 | 20230721 | 113800 | 1499841910 | 16210 | 16220 | 16220 | 16210 | 187 |
| 455 | 20230721 | 113700 | 1496810620 | 16210 | 16210 | 16210 | 16200 | 86 |
| 456 | 20230721 | 113600 | 1495416620 | 16210 | 16220 | 16220 | 16210 | 325 |
| 457 | 20230721 | 113500 | 1490146320 | 16220 | 16240 | 16240 | 16220 | 26 |
| 458 | 20230721 | 113400 | 1489724580 | 16240 | 16240 | 16240 | 16240 | 199 |
| 459 | 20230721 | 113300 | 1486492820 | 16240 | 16230 | 16240 | 16230 | 101 |
| 460 | 20230721 | 113200 | 1484853080 | 16240 | 16240 | 16240 | 16240 | 0 |
| 461 | 20230721 | 113100 | 1484853080 | 16240 | 16240 | 16240 | 16200 | 182 |
| 462 | 20230721 | 113000 | 1481899320 | 16240 | 16240 | 16240 | 16240 | 3 |
| 463 | 20230721 | 112900 | 1481850600 | 16250 | 16250 | 16250 | 16250 | 110 |
| 464 | 20230721 | 112800 | 1480063100 | 16250 | 16250 | 16250 | 16250 | 10 |
| 465 | 20230721 | 112700 | 1479900600 | 16250 | 16250 | 16250 | 16250 | 100 |
| 466 | 20230721 | 112600 | 1478275600 | 16250 | 16250 | 16250 | 16250 | 0 |
| 467 | 20230721 | 112500 | 1478275600 | 16250 | 16250 | 16250 | 16250 | 10 |
| 468 | 20230721 | 112400 | 1478113100 | 16260 | 16260 | 16260 | 16260 | 645 |
| 469 | 20230721 | 112300 | 1467625400 | 16260 | 16180 | 16260 | 16180 | 109 |
| 470 | 20230721 | 112200 | 1465857210 | 16180 | 16180 | 16180 | 16180 | 0 |
| 471 | 20230721 | 112100 | 1465857210 | 16180 | 16180 | 16180 | 16180 | 50 |
| 472 | 20230721 | 112000 | 1465048210 | 16180 | 16180 | 16180 | 16180 | 30 |
| 473 | 20230721 | 111900 | 1464562810 | 16250 | 16250 | 16250 | 16250 | 30 |
| 474 | 20230721 | 111800 | 1464075310 | 16260 | 16200 | 16260 | 16200 | 1315 |
| 475 | 20230721 | 111700 | 1442741650 | 16170 | 16180 | 16180 | 16170 | 1081 |
| 476 | 20230721 | 111600 | 1425251370 | 16180 | 16180 | 16180 | 16180 | 75 |
| 477 | 20230721 | 111500 | 1424037870 | 16180 | 16180 | 16180 | 16180 | 30 |
| 478 | 20230721 | 111400 | 1423552470 | 16180 | 16170 | 16180 | 16170 | 35 |
| 479 | 20230721 | 111300 | 1422986510 | 16150 | 16150 | 16150 | 16150 | 0 |
| 480 | 20230721 | 111200 | 1422986510 | 16150 | 16150 | 16150 | 16150 | 30 |
| 481 | 20230721 | 111100 | 1422502010 | 16150 | 16150 | 16150 | 16150 | 100 |
| 482 | 20230721 | 111000 | 1420887010 | 16150 | 16150 | 16150 | 16150 | 136 |
| 483 | 20230721 | 110900 | 1418690610 | 16150 | 16150 | 16150 | 16150 | 97 |
| 484 | 20230721 | 110800 | 1417124060 | 16150 | 16180 | 16180 | 16150 | 186 |
| 485 | 20230721 | 110700 | 1414114910 | 16190 | 16180 | 16190 | 16180 | 12 |
| 486 | 20230721 | 110600 | 1413920720 | 16180 | 16180 | 16180 | 16100 | 677 |
| 487 | 20230721 | 110500 | 1403013260 | 16180 | 16170 | 16180 | 16170 | 2 |
| 488 | 20230721 | 110400 | 1402980910 | 16180 | 16180 | 16180 | 16180 | 15 |
| 489 | 20230721 | 110300 | 1402738210 | 16140 | 16140 | 16140 | 16140 | 100 |
| 490 | 20230721 | 110200 | 1401124210 | 16140 | 16100 | 16140 | 16100 | 401 |
| 491 | 20230721 | 110100 | 1394662530 | 16090 | 16090 | 16090 | 16090 | 11 |
| 492 | 20230721 | 110000 | 1394485540 | 16040 | 16040 | 16040 | 16040 | 11 |
| 493 | 20230721 | 105900 | 1394309100 | 16030 | 16030 | 16030 | 16030 | 0 |
| 494 | 20230721 | 105800 | 1394309100 | 16030 | 16050 | 16050 | 16030 | 140 |
| 495 | 20230721 | 105700 | 1392063930 | 16120 | 16050 | 16120 | 16050 | 159 |
| 496 | 20230721 | 105600 | 1389511280 | 16050 | 16050 | 16050 | 16050 | 26 |
| 497 | 20230721 | 105500 | 1389093980 | 16120 | 16120 | 16120 | 16010 | 2279 |
| 498 | 20230721 | 105400 | 1352512000 | 16100 | 16080 | 16100 | 16080 | 66 |
| 499 | 20230721 | 105300 | 1351450030 | 16070 | 16070 | 16070 | 16070 | 19 |
| 500 | 20230721 | 105200 | 1351144700 | 16070 | 16070 | 16070 | 16070 | 32 |
| 501 | 20230721 | 105100 | 1350630460 | 16070 | 16070 | 16070 | 16070 | 0 |
| 502 | 20230721 | 105000 | 1350630460 | 16070 | 16040 | 16070 | 16040 | 23 |
| 503 | 20230721 | 104900 | 1350261170 | 16040 | 16040 | 16040 | 16040 | 31 |
| 504 | 20230721 | 104800 | 1349763930 | 16040 | 16060 | 16060 | 16040 | 496 |
| 505 | 20230721 | 104700 | 1341803980 | 16060 | 16080 | 16080 | 16060 | 273 |
| 506 | 20230721 | 104600 | 1337417130 | 16100 | 16100 | 16120 | 16080 | 224 |
| 507 | 20230721 | 104500 | 1333812880 | 16120 | 16100 | 16120 | 16080 | 1359 |
| 508 | 20230721 | 104400 | 1311941240 | 16140 | 16120 | 16140 | 16100 | 151 |
| 509 | 20230721 | 104300 | 1309509750 | 16130 | 16150 | 16150 | 16130 | 4 |
| 510 | 20230721 | 104200 | 1309445180 | 16170 | 16170 | 16170 | 16170 | 1 |
| 511 | 20230721 | 104100 | 1309429010 | 16100 | 16100 | 16100 | 16100 | 300 |
| 512 | 20230721 | 104000 | 1304599010 | 16100 | 16220 | 16220 | 16100 | 355 |
| 513 | 20230721 | 103900 | 1298882930 | 16100 | 16220 | 16220 | 16100 | 15 |
| 514 | 20230721 | 103800 | 1298641220 | 16100 | 16100 | 16100 | 16100 | 65 |
| 515 | 20230721 | 103700 | 1297594720 | 16100 | 16110 | 16110 | 16100 | 92 |
| 516 | 20230721 | 103600 | 1296113210 | 16250 | 16240 | 16250 | 16240 | 103 |
| 517 | 20230721 | 103500 | 1294439960 | 16250 | 16250 | 16250 | 16250 | 1 |
| 518 | 20230721 | 103400 | 1294423710 | 16260 | 16270 | 16270 | 16260 | 434 |
| 519 | 20230721 | 103300 | 1287362560 | 16290 | 16090 | 16300 | 16090 | 1794 |
| 520 | 20230721 | 103200 | 1258267780 | 16090 | 16080 | 16090 | 16050 | 140 |
| 521 | 20230721 | 103100 | 1256017790 | 16090 | 16090 | 16090 | 16080 | 5 |
| 522 | 20230721 | 103000 | 1255937360 | 16080 | 16080 | 16080 | 16080 | 1029 |
| 523 | 20230721 | 102900 | 1239391040 | 16090 | 16080 | 16090 | 16080 | 30 |
| 524 | 20230721 | 102800 | 1238908630 | 16080 | 16080 | 16100 | 16080 | 462 |
| 525 | 20230721 | 102700 | 1231473950 | 16080 | 16080 | 16080 | 16080 | 220 |
| 526 | 20230721 | 102600 | 1227936350 | 16080 | 16080 | 16080 | 16080 | 302 |
| 527 | 20230721 | 102500 | 1223080190 | 16000 | 16080 | 16090 | 16000 | 2342 |
| 528 | 20230721 | 102400 | 1185568940 | 16090 | 16090 | 16090 | 16090 | 31 |
| 529 | 20230721 | 102300 | 1185070150 | 16090 | 16090 | 16090 | 16090 | 64 |
| 530 | 20230721 | 102200 | 1184040390 | 16070 | 16060 | 16070 | 16060 | 107 |
| 531 | 20230721 | 102100 | 1182321620 | 16070 | 16080 | 16080 | 16070 | 203 |
| 532 | 20230721 | 102000 | 1179057390 | 16080 | 16080 | 16080 | 16080 | 196 |
| 533 | 20230721 | 101900 | 1175905710 | 16050 | 16090 | 16090 | 16030 | 189 |
| 534 | 20230721 | 101800 | 1172869830 | 16090 | 16090 | 16090 | 16090 | 4 |
| 535 | 20230721 | 101700 | 1172805470 | 16030 | 16030 | 16030 | 16030 | 0 |
| 536 | 20230721 | 101600 | 1172805470 | 16030 | 16030 | 16030 | 16030 | 35 |
| 537 | 20230721 | 101500 | 1172244420 | 16030 | 16030 | 16030 | 16030 | 1 |
| 538 | 20230721 | 101400 | 1172228390 | 16100 | 16090 | 16100 | 16090 | 918 |
| 539 | 20230721 | 101300 | 1157448990 | 16100 | 16100 | 16100 | 16100 | 3 |
| 540 | 20230721 | 101200 | 1157400690 | 16130 | 16110 | 16130 | 16050 | 2031 |
| 541 | 20230721 | 101100 | 1124659660 | 16120 | 16010 | 16120 | 16010 | 1234 |
| 542 | 20230721 | 101000 | 1104871860 | 16020 | 16020 | 16020 | 16020 | 200 |
| 543 | 20230721 | 100900 | 1101667860 | 16010 | 16000 | 16010 | 16000 | 453 |
| 544 | 20230721 | 100800 | 1094418360 | 16000 | 15990 | 16000 | 15990 | 146 |
| 545 | 20230721 | 100700 | 1092083010 | 15990 | 16010 | 16010 | 15990 | 2098 |
| 546 | 20230721 | 100600 | 1058511140 | 16020 | 16040 | 16040 | 16020 | 303 |
| 547 | 20230721 | 100500 | 1053655600 | 16020 | 16020 | 16020 | 16020 | 1 |
| 548 | 20230721 | 100400 | 1053639580 | 16020 | 16020 | 16020 | 16020 | 0 |
| 549 | 20230721 | 100300 | 1053639580 | 16020 | 16030 | 16030 | 16020 | 400 |
| 550 | 20230721 | 100200 | 1047231470 | 16020 | 16030 | 16030 | 16020 | 20 |
| 551 | 20230721 | 100100 | 1046910970 | 16060 | 16060 | 16060 | 16060 | 22 |
| 552 | 20230721 | 100000 | 1046557650 | 16010 | 16010 | 16070 | 16010 | 111 |
| 553 | 20230721 | 095900 | 1044780480 | 16010 | 16010 | 16010 | 16000 | 322 |
| 554 | 20230721 | 095800 | 1039627760 | 16000 | 16020 | 16020 | 16000 | 1164 |
| 555 | 20230721 | 095700 | 1020992770 | 16020 | 16020 | 16020 | 16020 | 0 |
| 556 | 20230721 | 095600 | 1020992770 | 16020 | 16030 | 16030 | 16020 | 1232 |
| 557 | 20230721 | 095500 | 1001249810 | 16030 | 16040 | 16100 | 16030 | 64 |
| 558 | 20230721 | 095400 | 1000223220 | 16040 | 16040 | 16040 | 16040 | 0 |
| 559 | 20230721 | 095300 | 1000223220 | 16040 | 16040 | 16040 | 16040 | 100 |
| 560 | 20230721 | 095200 | 998619220 | 16040 | 16040 | 16040 | 16040 | 0 |
| 561 | 20230721 | 095100 | 998619220 | 16040 | 16040 | 16040 | 16030 | 112 |
| 562 | 20230721 | 095000 | 996823000 | 16040 | 16040 | 16040 | 16040 | 52 |
| 563 | 20230721 | 094900 | 995988920 | 16030 | 16030 | 16030 | 16030 | 55 |
| 564 | 20230721 | 094800 | 995107270 | 16110 | 16110 | 16110 | 16050 | 493 |
| 565 | 20230721 | 094700 | 987184370 | 16130 | 16130 | 16130 | 16130 | 0 |
| 566 | 20230721 | 094600 | 987184370 | 16130 | 16130 | 16130 | 16130 | 31 |
| 567 | 20230721 | 094500 | 986684340 | 16130 | 16110 | 16170 | 16020 | 393 |
| 568 | 20230721 | 094400 | 980359750 | 16020 | 16050 | 16050 | 16020 | 302 |
| 569 | 20230721 | 094300 | 975517300 | 16020 | 16110 | 16120 | 16020 | 318 |
| 570 | 20230721 | 094200 | 970395060 | 16110 | 16110 | 16110 | 16110 | 10 |
| 571 | 20230721 | 094100 | 970233960 | 16110 | 16070 | 16110 | 16000 | 2053 |
| 572 | 20230721 | 094000 | 937339530 | 16060 | 16090 | 16090 | 16060 | 400 |
| 573 | 20230721 | 093900 | 930913030 | 16110 | 16050 | 16110 | 16050 | 1240 |
| 574 | 20230721 | 093800 | 910966930 | 16050 | 16040 | 16060 | 16040 | 918 |
| 575 | 20230721 | 093700 | 896235100 | 16040 | 16040 | 16040 | 16000 | 842 |
| 576 | 20230721 | 093600 | 882754810 | 16050 | 16050 | 16050 | 16050 | 1 |
| 577 | 20230721 | 093500 | 882738760 | 16050 | 16050 | 16050 | 16050 | 1 |
| 578 | 20230721 | 093400 | 882722710 | 16050 | 16050 | 16050 | 16050 | 28 |
| 579 | 20230721 | 093300 | 882273310 | 16050 | 16050 | 16050 | 16010 | 243 |
| 580 | 20230721 | 093200 | 878376530 | 16050 | 16090 | 16090 | 16050 | 811 |
| 581 | 20230721 | 093100 | 865348860 | 16080 | 16080 | 16080 | 16080 | 193 |
| 582 | 20230721 | 093000 | 862245420 | 16080 | 16080 | 16090 | 16080 | 50 |
| 583 | 20230721 | 092900 | 861441100 | 16010 | 16020 | 16020 | 16010 | 6 |
| 584 | 20230721 | 092800 | 861344990 | 16010 | 15990 | 16010 | 15990 | 5258 |
| 585 | 20230721 | 092700 | 777216340 | 16000 | 15930 | 16000 | 15930 | 482 |
| 586 | 20230721 | 092600 | 769521260 | 15910 | 15890 | 15910 | 15850 | 1535 |
| 587 | 20230721 | 092500 | 745155660 | 15870 | 15940 | 15950 | 15850 | 4979 |
| 588 | 20230721 | 092400 | 665967730 | 15940 | 15940 | 15960 | 15930 | 980 |
| 589 | 20230721 | 092300 | 650353510 | 15960 | 16020 | 16020 | 15940 | 4753 |
| 590 | 20230721 | 092200 | 574415660 | 16010 | 16010 | 16060 | 16010 | 1096 |
| 591 | 20230721 | 092100 | 556862050 | 16000 | 16040 | 16050 | 16000 | 3615 |
| 592 | 20230721 | 092000 | 498974040 | 16050 | 16110 | 16110 | 16050 | 4397 |
| 593 | 20230721 | 091900 | 428242490 | 16110 | 16100 | 16110 | 16100 | 31 |
| 594 | 20230721 | 091800 | 427743340 | 16080 | 16090 | 16090 | 16080 | 176 |
| 595 | 20230721 | 091700 | 424913160 | 16080 | 16100 | 16110 | 16080 | 4206 |
| 596 | 20230721 | 091600 | 357204170 | 16110 | 16190 | 16190 | 16110 | 7085 |
| 597 | 20230721 | 091500 | 242891910 | 16190 | 16190 | 16190 | 16190 | 32 |
| 598 | 20230721 | 091400 | 242373830 | 16170 | 16190 | 16190 | 16170 | 407 |
| 599 | 20230721 | 091300 | 235791090 | 16170 | 16170 | 16180 | 16170 | 193 |
| 600 | 20230721 | 091200 | 232670270 | 16170 | 16200 | 16200 | 16170 | 146 |
| 601 | 20230721 | 091100 | 230305670 | 16240 | 16230 | 16240 | 16230 | 12 |
| 602 | 20230721 | 091000 | 230110880 | 16220 | 16160 | 16220 | 16120 | 1140 |
| 603 | 20230721 | 090900 | 211666250 | 16170 | 16160 | 16170 | 16110 | 1234 |
| 604 | 20230721 | 090800 | 191733540 | 16160 | 16160 | 16160 | 16100 | 2171 |
| 605 | 20230721 | 090700 | 156735180 | 16170 | 16290 | 16290 | 16170 | 3628 |
| 606 | 20230721 | 090600 | 97954490 | 16270 | 16290 | 16290 | 16270 | 894 |
| 607 | 20230721 | 090500 | 83391610 | 16290 | 16300 | 16300 | 16250 | 529 |
| 608 | 20230721 | 090400 | 74768990 | 16300 | 16230 | 16300 | 16220 | 227 |
| 609 | 20230721 | 090300 | 71083460 | 16210 | 16220 | 16220 | 16210 | 128 |
| 610 | 20230721 | 090200 | 69007530 | 16220 | 16250 | 16260 | 16220 | 480 |
| 611 | 20230721 | 090100 | 61209660 | 16220 | 16340 | 16340 | 16220 | 121 |
| 612 | 20230721 | 090000 | 59245060 | 16350 | 16170 | 16350 | 16160 | 3659 |