29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 185300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 7280 |
| 3 | 20230721 | 185200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 4 | 20230721 | 185100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 5 | 20230721 | 185000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 6 | 20230721 | 184900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 7 | 20230721 | 184800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 8 | 20230721 | 184700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 9 | 20230721 | 184600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 10 | 20230721 | 184500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 11 | 20230721 | 184400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 12 | 20230721 | 184300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 13 | 20230721 | 184200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 14 | 20230721 | 184100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 15 | 20230721 | 184000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 16 | 20230721 | 183900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 17 | 20230721 | 183800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 18 | 20230721 | 183700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 19 | 20230721 | 183600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 20 | 20230721 | 183500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 21 | 20230721 | 183400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 22 | 20230721 | 183300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 23 | 20230721 | 183200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 24 | 20230721 | 183100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 25 | 20230721 | 183000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 26 | 20230721 | 182900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 27 | 20230721 | 182800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 28 | 20230721 | 182700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 29 | 20230721 | 182600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 30 | 20230721 | 182500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 31 | 20230721 | 182400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 32 | 20230721 | 182300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 7280 |
| 33 | 20230721 | 182200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 34 | 20230721 | 182100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 35 | 20230721 | 182000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 36 | 20230721 | 181900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 37 | 20230721 | 181800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 38 | 20230721 | 181700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 39 | 20230721 | 181600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 40 | 20230721 | 181500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 41 | 20230721 | 181400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 42 | 20230721 | 181300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 43 | 20230721 | 181200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 44 | 20230721 | 181100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 45 | 20230721 | 181000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 46 | 20230721 | 180900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 47 | 20230721 | 180800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 48 | 20230721 | 180700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 49 | 20230721 | 180600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 50 | 20230721 | 180500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 51 | 20230721 | 180400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 52 | 20230721 | 180300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 53 | 20230721 | 180200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 54 | 20230721 | 180100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 55 | 20230721 | 180000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 56 | 20230721 | 175900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 57 | 20230721 | 175800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 58 | 20230721 | 175700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 59 | 20230721 | 175600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 60 | 20230721 | 175500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 61 | 20230721 | 175400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 62 | 20230721 | 175300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 7280 |
| 63 | 20230721 | 175200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 64 | 20230721 | 175100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 65 | 20230721 | 175000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 66 | 20230721 | 174900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 67 | 20230721 | 174800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 68 | 20230721 | 174700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 69 | 20230721 | 174600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 70 | 20230721 | 174500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 71 | 20230721 | 174400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 72 | 20230721 | 174300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 73 | 20230721 | 174200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 74 | 20230721 | 174100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 75 | 20230721 | 174000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 76 | 20230721 | 173900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 77 | 20230721 | 173800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 78 | 20230721 | 173700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 79 | 20230721 | 173600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 80 | 20230721 | 173500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 81 | 20230721 | 173400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 82 | 20230721 | 173300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 83 | 20230721 | 173200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 84 | 20230721 | 173100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 85 | 20230721 | 173000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 86 | 20230721 | 172900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 87 | 20230721 | 172800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 88 | 20230721 | 172700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 89 | 20230721 | 172600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 90 | 20230721 | 172500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 91 | 20230721 | 172400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 92 | 20230721 | 172300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 7280 |
| 93 | 20230721 | 172200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 94 | 20230721 | 172100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 95 | 20230721 | 172000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 96 | 20230721 | 171900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 97 | 20230721 | 171800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 98 | 20230721 | 171700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 99 | 20230721 | 171600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 100 | 20230721 | 171500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 101 | 20230721 | 171400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 102 | 20230721 | 171300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 103 | 20230721 | 171200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 104 | 20230721 | 171100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 105 | 20230721 | 171000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 106 | 20230721 | 170900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 107 | 20230721 | 170800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 108 | 20230721 | 170700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 109 | 20230721 | 170600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 110 | 20230721 | 170500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 111 | 20230721 | 170400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 112 | 20230721 | 170300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 113 | 20230721 | 170200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 114 | 20230721 | 170100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 115 | 20230721 | 170000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 116 | 20230721 | 165900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 117 | 20230721 | 165800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 118 | 20230721 | 165700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 119 | 20230721 | 165600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 120 | 20230721 | 165500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 121 | 20230721 | 165400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 122 | 20230721 | 165300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 7280 |
| 123 | 20230721 | 165200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 124 | 20230721 | 165100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 125 | 20230721 | 165000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 126 | 20230721 | 164900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 127 | 20230721 | 164800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 128 | 20230721 | 164700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 129 | 20230721 | 164600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 130 | 20230721 | 164500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 131 | 20230721 | 164400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 132 | 20230721 | 164300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 133 | 20230721 | 164200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 134 | 20230721 | 164100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 135 | 20230721 | 164000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 136 | 20230721 | 163900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 137 | 20230721 | 163800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 138 | 20230721 | 163700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 139 | 20230721 | 163600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 140 | 20230721 | 163500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 141 | 20230721 | 163400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 142 | 20230721 | 163300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 143 | 20230721 | 163200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 144 | 20230721 | 163100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 145 | 20230721 | 163000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 146 | 20230721 | 162900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 147 | 20230721 | 162800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 148 | 20230721 | 162700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 149 | 20230721 | 162600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 150 | 20230721 | 162500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 151 | 20230721 | 162400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 152 | 20230721 | 162300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 7280 |
| 153 | 20230721 | 162200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 154 | 20230721 | 162100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 155 | 20230721 | 162000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 156 | 20230721 | 161900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 157 | 20230721 | 161800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 158 | 20230721 | 161700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 159 | 20230721 | 161600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 160 | 20230721 | 161500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 161 | 20230721 | 161400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 162 | 20230721 | 161300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 163 | 20230721 | 161200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 164 | 20230721 | 161100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 165 | 20230721 | 161000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 166 | 20230721 | 160900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 167 | 20230721 | 160800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 168 | 20230721 | 160700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 169 | 20230721 | 160600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 170 | 20230721 | 160500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 171 | 20230721 | 160400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 172 | 20230721 | 160300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 173 | 20230721 | 160200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 174 | 20230721 | 160100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 175 | 20230721 | 160000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 176 | 20230721 | 155900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 177 | 20230721 | 155800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 178 | 20230721 | 155700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 179 | 20230721 | 155600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 180 | 20230721 | 155500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 181 | 20230721 | 155400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 182 | 20230721 | 155300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 7280 |
| 183 | 20230721 | 155200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 184 | 20230721 | 155100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 185 | 20230721 | 155000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 186 | 20230721 | 154900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 187 | 20230721 | 154800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 188 | 20230721 | 154700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 189 | 20230721 | 154600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 190 | 20230721 | 154500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 191 | 20230721 | 154400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 192 | 20230721 | 154300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 193 | 20230721 | 154200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 194 | 20230721 | 154100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 195 | 20230721 | 154000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 196 | 20230721 | 153900 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 197 | 20230721 | 153800 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 198 | 20230721 | 153700 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 199 | 20230721 | 153600 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 200 | 20230721 | 153500 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 201 | 20230721 | 153400 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 202 | 20230721 | 153300 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 203 | 20230721 | 153200 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 204 | 20230721 | 153100 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 205 | 20230721 | 153000 | 2494627160 | 6230 | 6230 | 6230 | 6230 | 7280 |
| 206 | 20230721 | 152900 | 2449272760 | 6230 | 6230 | 6230 | 6230 | 0 |
| 207 | 20230721 | 152800 | 2449272760 | 6230 | 6230 | 6230 | 6230 | 0 |
| 208 | 20230721 | 152700 | 2449272760 | 6230 | 6230 | 6230 | 6230 | 0 |
| 209 | 20230721 | 152600 | 2449272760 | 6230 | 6230 | 6230 | 6230 | 0 |
| 210 | 20230721 | 152500 | 2449272760 | 6230 | 6230 | 6230 | 6230 | 0 |
| 211 | 20230721 | 152400 | 2449272760 | 6230 | 6230 | 6230 | 6230 | 0 |
| 212 | 20230721 | 152300 | 2449272760 | 6230 | 6230 | 6230 | 6230 | 0 |
| 213 | 20230721 | 152200 | 2449272760 | 6230 | 6230 | 6230 | 6230 | 0 |
| 214 | 20230721 | 152100 | 2449272760 | 6230 | 6230 | 6230 | 6230 | 0 |
| 215 | 20230721 | 152000 | 2449272760 | 6230 | 6230 | 6230 | 6230 | 0 |
| 216 | 20230721 | 151900 | 2449272760 | 6230 | 6230 | 6230 | 6200 | 590 |
| 217 | 20230721 | 151800 | 2445604380 | 6200 | 6220 | 6220 | 6200 | 2006 |
| 218 | 20230721 | 151700 | 2433136720 | 6210 | 6220 | 6220 | 6210 | 661 |
| 219 | 20230721 | 151600 | 2429030250 | 6220 | 6220 | 6230 | 6220 | 319 |
| 220 | 20230721 | 151500 | 2427046020 | 6220 | 6240 | 6240 | 6220 | 3789 |
| 221 | 20230721 | 151400 | 2403439270 | 6230 | 6220 | 6230 | 6220 | 5156 |
| 222 | 20230721 | 151300 | 2371357940 | 6220 | 6220 | 6220 | 6220 | 10 |
| 223 | 20230721 | 151200 | 2371295740 | 6220 | 6210 | 6220 | 6210 | 782 |
| 224 | 20230721 | 151100 | 2366432510 | 6210 | 6210 | 6210 | 6200 | 238 |
| 225 | 20230721 | 151000 | 2364954670 | 6210 | 6200 | 6210 | 6200 | 3584 |
| 226 | 20230721 | 150900 | 2342725670 | 6200 | 6210 | 6210 | 6190 | 5019 |
| 227 | 20230721 | 150800 | 2311620950 | 6200 | 6200 | 6200 | 6200 | 0 |
| 228 | 20230721 | 150700 | 2311620950 | 6200 | 6200 | 6200 | 6200 | 40 |
| 229 | 20230721 | 150600 | 2311372950 | 6200 | 6210 | 6210 | 6200 | 107 |
| 230 | 20230721 | 150500 | 2310708490 | 6210 | 6190 | 6210 | 6190 | 4727 |
| 231 | 20230721 | 150400 | 2281413480 | 6200 | 6200 | 6200 | 6200 | 656 |
| 232 | 20230721 | 150300 | 2277346280 | 6200 | 6200 | 6200 | 6200 | 1 |
| 233 | 20230721 | 150200 | 2277340080 | 6200 | 6200 | 6200 | 6200 | 28 |
| 234 | 20230721 | 150100 | 2277166480 | 6180 | 6180 | 6180 | 6180 | 150 |
| 235 | 20230721 | 150000 | 2276239480 | 6200 | 6180 | 6200 | 6180 | 2963 |
| 236 | 20230721 | 145900 | 2257902520 | 6190 | 6190 | 6190 | 6180 | 3472 |
| 237 | 20230721 | 145800 | 2236411830 | 6190 | 6200 | 6200 | 6190 | 765 |
| 238 | 20230721 | 145700 | 2231668970 | 6200 | 6200 | 6200 | 6200 | 1000 |
| 239 | 20230721 | 145600 | 2225468970 | 6210 | 6210 | 6220 | 6210 | 21 |
| 240 | 20230721 | 145500 | 2225338470 | 6210 | 6200 | 6210 | 6200 | 568 |
| 241 | 20230721 | 145400 | 2221814690 | 6200 | 6210 | 6210 | 6200 | 79 |
| 242 | 20230721 | 145300 | 2221324300 | 6200 | 6220 | 6220 | 6200 | 1098 |
| 243 | 20230721 | 145200 | 2214510430 | 6180 | 6180 | 6200 | 6180 | 4358 |
| 244 | 20230721 | 145100 | 2187545490 | 6180 | 6170 | 6180 | 6170 | 801 |
| 245 | 20230721 | 145000 | 2182597310 | 6190 | 6180 | 6190 | 6160 | 776 |
| 246 | 20230721 | 144900 | 2177805460 | 6200 | 6190 | 6200 | 6170 | 2050 |
| 247 | 20230721 | 144800 | 2165148990 | 6200 | 6170 | 6200 | 6170 | 3181 |
| 248 | 20230721 | 144700 | 2145470580 | 6180 | 6190 | 6190 | 6180 | 513 |
| 249 | 20230721 | 144600 | 2142300230 | 6190 | 6180 | 6190 | 6170 | 2521 |
| 250 | 20230721 | 144500 | 2126722150 | 6180 | 6180 | 6180 | 6180 | 402 |
| 251 | 20230721 | 144400 | 2124237790 | 6180 | 6190 | 6190 | 6180 | 1611 |
| 252 | 20230721 | 144300 | 2114280790 | 6190 | 6180 | 6190 | 6180 | 602 |
| 253 | 20230721 | 144200 | 2110555480 | 6180 | 6190 | 6190 | 6180 | 1358 |
| 254 | 20230721 | 144100 | 2102160960 | 6200 | 6200 | 6200 | 6190 | 1355 |
| 255 | 20230721 | 144000 | 2093760480 | 6210 | 6210 | 6210 | 6210 | 1393 |
| 256 | 20230721 | 143900 | 2085109950 | 6210 | 6190 | 6210 | 6190 | 369 |
| 257 | 20230721 | 143800 | 2082822180 | 6190 | 6190 | 6190 | 6190 | 1763 |
| 258 | 20230721 | 143700 | 2071909210 | 6190 | 6170 | 6190 | 6170 | 3626 |
| 259 | 20230721 | 143600 | 2049500270 | 6170 | 6170 | 6170 | 6160 | 1349 |
| 260 | 20230721 | 143500 | 2041177220 | 6180 | 6190 | 6190 | 6180 | 1652 |
| 261 | 20230721 | 143400 | 2030960030 | 6190 | 6180 | 6190 | 6160 | 1681 |
| 262 | 20230721 | 143300 | 2020581920 | 6180 | 6180 | 6180 | 6160 | 7034 |
| 263 | 20230721 | 143200 | 1977206910 | 6180 | 6200 | 6200 | 6180 | 8153 |
| 264 | 20230721 | 143100 | 1926784690 | 6200 | 6210 | 6210 | 6200 | 2687 |
| 265 | 20230721 | 143000 | 1910125270 | 6210 | 6200 | 6210 | 6200 | 578 |
| 266 | 20230721 | 142900 | 1906540620 | 6200 | 6210 | 6210 | 6200 | 2081 |
| 267 | 20230721 | 142800 | 1893636620 | 6220 | 6210 | 6220 | 6200 | 6456 |
| 268 | 20230721 | 142700 | 1853531880 | 6210 | 6210 | 6210 | 6210 | 108 |
| 269 | 20230721 | 142600 | 1852861200 | 6220 | 6220 | 6220 | 6220 | 0 |
| 270 | 20230721 | 142500 | 1852861200 | 6220 | 6220 | 6220 | 6220 | 101 |
| 271 | 20230721 | 142400 | 1852232980 | 6220 | 6220 | 6220 | 6220 | 302 |
| 272 | 20230721 | 142300 | 1850354540 | 6220 | 6220 | 6220 | 6220 | 210 |
| 273 | 20230721 | 142200 | 1849048340 | 6220 | 6240 | 6240 | 6220 | 105 |
| 274 | 20230721 | 142100 | 1848395140 | 6240 | 6220 | 6240 | 6220 | 234 |
| 275 | 20230721 | 142000 | 1846937660 | 6240 | 6220 | 6240 | 6220 | 1290 |
| 276 | 20230721 | 141900 | 1838900340 | 6220 | 6220 | 6220 | 6220 | 372 |
| 277 | 20230721 | 141800 | 1836586500 | 6220 | 6220 | 6220 | 6220 | 10 |
| 278 | 20230721 | 141700 | 1836524300 | 6230 | 6230 | 6230 | 6230 | 85 |
| 279 | 20230721 | 141600 | 1835994750 | 6220 | 6220 | 6220 | 6220 | 0 |
| 280 | 20230721 | 141500 | 1835994750 | 6220 | 6220 | 6220 | 6220 | 150 |
| 281 | 20230721 | 141400 | 1835061750 | 6220 | 6220 | 6220 | 6220 | 383 |
| 282 | 20230721 | 141300 | 1832679490 | 6220 | 6220 | 6220 | 6220 | 657 |
| 283 | 20230721 | 141200 | 1828592950 | 6210 | 6210 | 6210 | 6210 | 1046 |
| 284 | 20230721 | 141100 | 1822097290 | 6210 | 6210 | 6220 | 6210 | 1411 |
| 285 | 20230721 | 141000 | 1813326920 | 6210 | 6210 | 6210 | 6210 | 1221 |
| 286 | 20230721 | 140900 | 1805744510 | 6210 | 6220 | 6220 | 6210 | 1225 |
| 287 | 20230721 | 140800 | 1798137210 | 6220 | 6220 | 6220 | 6220 | 5 |
| 288 | 20230721 | 140700 | 1798106110 | 6220 | 6220 | 6230 | 6220 | 1051 |
| 289 | 20230721 | 140600 | 1791563890 | 6220 | 6220 | 6220 | 6220 | 60 |
| 290 | 20230721 | 140500 | 1791190690 | 6220 | 6220 | 6220 | 6220 | 21 |
| 291 | 20230721 | 140400 | 1791060070 | 6220 | 6220 | 6220 | 6220 | 31 |
| 292 | 20230721 | 140300 | 1790867250 | 6220 | 6210 | 6220 | 6200 | 4346 |
| 293 | 20230721 | 140200 | 1763839670 | 6200 | 6200 | 6220 | 6200 | 999 |
| 294 | 20230721 | 140100 | 1757635710 | 6210 | 6220 | 6220 | 6210 | 2095 |
| 295 | 20230721 | 140000 | 1744625750 | 6220 | 6210 | 6220 | 6210 | 16 |
| 296 | 20230721 | 135900 | 1744526290 | 6210 | 6220 | 6220 | 6210 | 1073 |
| 297 | 20230721 | 135800 | 1737854860 | 6220 | 6230 | 6230 | 6220 | 177 |
| 298 | 20230721 | 135700 | 1736753820 | 6220 | 6230 | 6230 | 6220 | 2432 |
| 299 | 20230721 | 135600 | 1721602480 | 6230 | 6230 | 6230 | 6210 | 256 |
| 300 | 20230721 | 135500 | 1720008960 | 6230 | 6210 | 6230 | 6210 | 3888 |
| 301 | 20230721 | 135400 | 1695831640 | 6210 | 6210 | 6210 | 6210 | 2159 |
| 302 | 20230721 | 135300 | 1682424250 | 6210 | 6200 | 6210 | 6190 | 3043 |
| 303 | 20230721 | 135200 | 1663556920 | 6200 | 6200 | 6210 | 6200 | 4670 |
| 304 | 20230721 | 135100 | 1634602810 | 6210 | 6220 | 6220 | 6210 | 4831 |
| 305 | 20230721 | 135000 | 1604598800 | 6220 | 6220 | 6220 | 6210 | 3018 |
| 306 | 20230721 | 134900 | 1585826860 | 6220 | 6220 | 6230 | 6220 | 1938 |
| 307 | 20230721 | 134800 | 1573772450 | 6230 | 6230 | 6230 | 6230 | 992 |
| 308 | 20230721 | 134700 | 1567592290 | 6230 | 6230 | 6230 | 6230 | 124 |
| 309 | 20230721 | 134600 | 1566819770 | 6230 | 6220 | 6230 | 6220 | 611 |
| 310 | 20230721 | 134500 | 1563016340 | 6220 | 6230 | 6230 | 6220 | 127 |
| 311 | 20230721 | 134400 | 1562226140 | 6230 | 6230 | 6230 | 6220 | 462 |
| 312 | 20230721 | 134300 | 1559350750 | 6230 | 6230 | 6230 | 6230 | 1554 |
| 313 | 20230721 | 134200 | 1549669330 | 6230 | 6240 | 6240 | 6230 | 280 |
| 314 | 20230721 | 134100 | 1547923140 | 6240 | 6250 | 6250 | 6240 | 3 |
| 315 | 20230721 | 134000 | 1547904400 | 6250 | 6250 | 6250 | 6250 | 81 |
| 316 | 20230721 | 133900 | 1547398150 | 6250 | 6240 | 6250 | 6230 | 1702 |
| 317 | 20230721 | 133800 | 1536792260 | 6240 | 6230 | 6250 | 6230 | 15478 |
| 318 | 20230721 | 133700 | 1440234140 | 6230 | 6240 | 6240 | 6230 | 3464 |
| 319 | 20230721 | 133600 | 1418624030 | 6240 | 6250 | 6250 | 6240 | 5397 |
| 320 | 20230721 | 133500 | 1384923970 | 6250 | 6250 | 6250 | 6250 | 20 |
| 321 | 20230721 | 133400 | 1384798970 | 6250 | 6270 | 6270 | 6250 | 46 |
| 322 | 20230721 | 133300 | 1384511430 | 6260 | 6270 | 6270 | 6260 | 130 |
| 323 | 20230721 | 133200 | 1383696340 | 6250 | 6250 | 6250 | 6250 | 1 |
| 324 | 20230721 | 133100 | 1383690090 | 6250 | 6250 | 6270 | 6250 | 723 |
| 325 | 20230721 | 133000 | 1379170180 | 6260 | 6260 | 6260 | 6260 | 454 |
| 326 | 20230721 | 132900 | 1376328140 | 6270 | 6260 | 6270 | 6260 | 13 |
| 327 | 20230721 | 132800 | 1376246650 | 6260 | 6260 | 6260 | 6260 | 120 |
| 328 | 20230721 | 132700 | 1375495450 | 6260 | 6250 | 6260 | 6250 | 189 |
| 329 | 20230721 | 132600 | 1374313550 | 6260 | 6270 | 6270 | 6260 | 131 |
| 330 | 20230721 | 132500 | 1373493280 | 6270 | 6270 | 6270 | 6270 | 15 |
| 331 | 20230721 | 132400 | 1373399230 | 6270 | 6280 | 6280 | 6270 | 116 |
| 332 | 20230721 | 132300 | 1372671900 | 6270 | 6270 | 6270 | 6270 | 552 |
| 333 | 20230721 | 132200 | 1369210860 | 6270 | 6270 | 6270 | 6270 | 615 |
| 334 | 20230721 | 132100 | 1365354810 | 6270 | 6250 | 6270 | 6250 | 75 |
| 335 | 20230721 | 132000 | 1364885950 | 6260 | 6260 | 6260 | 6260 | 133 |
| 336 | 20230721 | 131900 | 1364053370 | 6260 | 6260 | 6260 | 6260 | 452 |
| 337 | 20230721 | 131800 | 1361223850 | 6270 | 6260 | 6270 | 6260 | 67 |
| 338 | 20230721 | 131700 | 1360804420 | 6260 | 6260 | 6260 | 6260 | 510 |
| 339 | 20230721 | 131600 | 1357611820 | 6270 | 6270 | 6270 | 6270 | 0 |
| 340 | 20230721 | 131500 | 1357611820 | 6270 | 6280 | 6280 | 6270 | 2 |
| 341 | 20230721 | 131400 | 1357599270 | 6280 | 6270 | 6280 | 6270 | 176 |
| 342 | 20230721 | 131300 | 1356494600 | 6270 | 6270 | 6270 | 6270 | 0 |
| 343 | 20230721 | 131200 | 1356494600 | 6270 | 6270 | 6270 | 6260 | 199 |
| 344 | 20230721 | 131100 | 1355248470 | 6270 | 6270 | 6270 | 6260 | 970 |
| 345 | 20230721 | 131000 | 1349166620 | 6270 | 6270 | 6270 | 6270 | 1500 |
| 346 | 20230721 | 130900 | 1339761620 | 6270 | 6270 | 6270 | 6270 | 2 |
| 347 | 20230721 | 130800 | 1339749080 | 6280 | 6280 | 6280 | 6280 | 106 |
| 348 | 20230721 | 130700 | 1339083400 | 6290 | 6290 | 6290 | 6290 | 1 |
| 349 | 20230721 | 130600 | 1339077110 | 6280 | 6280 | 6280 | 6280 | 6 |
| 350 | 20230721 | 130500 | 1339039430 | 6270 | 6280 | 6280 | 6270 | 150 |
| 351 | 20230721 | 130400 | 1338098680 | 6280 | 6280 | 6280 | 6280 | 1118 |
| 352 | 20230721 | 130300 | 1331077640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 353 | 20230721 | 130200 | 1331077640 | 6280 | 6270 | 6280 | 6260 | 33 |
| 354 | 20230721 | 130100 | 1330870890 | 6260 | 6260 | 6260 | 6260 | 20 |
| 355 | 20230721 | 130000 | 1330745690 | 6260 | 6270 | 6270 | 6260 | 256 |
| 356 | 20230721 | 125900 | 1329142300 | 6270 | 6270 | 6270 | 6270 | 42 |
| 357 | 20230721 | 125800 | 1328878960 | 6280 | 6280 | 6280 | 6280 | 0 |
| 358 | 20230721 | 125700 | 1328878960 | 6280 | 6270 | 6280 | 6270 | 11 |
| 359 | 20230721 | 125600 | 1328809960 | 6280 | 6280 | 6280 | 6280 | 0 |
| 360 | 20230721 | 125500 | 1328809960 | 6280 | 6280 | 6280 | 6280 | 301 |
| 361 | 20230721 | 125400 | 1326919680 | 6270 | 6270 | 6270 | 6270 | 669 |
| 362 | 20230721 | 125300 | 1322725050 | 6260 | 6260 | 6270 | 6260 | 240 |
| 363 | 20230721 | 125200 | 1321221320 | 6260 | 6260 | 6270 | 6250 | 2385 |
| 364 | 20230721 | 125100 | 1306301210 | 6270 | 6270 | 6270 | 6270 | 202 |
| 365 | 20230721 | 125000 | 1305034670 | 6270 | 6280 | 6280 | 6270 | 208 |
| 366 | 20230721 | 124900 | 1303730500 | 6280 | 6280 | 6280 | 6280 | 214 |
| 367 | 20230721 | 124800 | 1302386580 | 6280 | 6250 | 6280 | 6250 | 356 |
| 368 | 20230721 | 124700 | 1300150930 | 6250 | 6270 | 6270 | 6250 | 1424 |
| 369 | 20230721 | 124600 | 1291241100 | 6280 | 6280 | 6280 | 6280 | 100 |
| 370 | 20230721 | 124500 | 1290613100 | 6280 | 6290 | 6290 | 6280 | 148 |
| 371 | 20230721 | 124400 | 1289683110 | 6290 | 6290 | 6290 | 6280 | 363 |
| 372 | 20230721 | 124300 | 1287400150 | 6290 | 6280 | 6290 | 6280 | 208 |
| 373 | 20230721 | 124200 | 1286092330 | 6280 | 6280 | 6280 | 6280 | 666 |
| 374 | 20230721 | 124100 | 1281909850 | 6260 | 6260 | 6260 | 6260 | 130 |
| 375 | 20230721 | 124000 | 1281096050 | 6250 | 6290 | 6290 | 6250 | 1510 |
| 376 | 20230721 | 123900 | 1271646310 | 6290 | 6290 | 6290 | 6290 | 16 |
| 377 | 20230721 | 123800 | 1271545670 | 6280 | 6270 | 6280 | 6270 | 600 |
| 378 | 20230721 | 123700 | 1267778670 | 6290 | 6280 | 6290 | 6250 | 5001 |
| 379 | 20230721 | 123600 | 1236444220 | 6290 | 6290 | 6290 | 6290 | 65 |
| 380 | 20230721 | 123500 | 1236035370 | 6290 | 6290 | 6290 | 6290 | 3177 |
| 381 | 20230721 | 123400 | 1216052040 | 6290 | 6290 | 6290 | 6290 | 80 |
| 382 | 20230721 | 123300 | 1215548840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 383 | 20230721 | 123200 | 1215548840 | 6290 | 6300 | 6300 | 6290 | 540 |
| 384 | 20230721 | 123100 | 1212147140 | 6290 | 6300 | 6300 | 6290 | 509 |
| 385 | 20230721 | 123000 | 1208940530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 386 | 20230721 | 122900 | 1208940530 | 6300 | 6300 | 6300 | 6300 | 2 |
| 387 | 20230721 | 122800 | 1208927930 | 6300 | 6300 | 6300 | 6300 | 1 |
| 388 | 20230721 | 122700 | 1208921630 | 6300 | 6290 | 6300 | 6290 | 418 |
| 389 | 20230721 | 122600 | 1206292400 | 6290 | 6300 | 6300 | 6290 | 2341 |
| 390 | 20230721 | 122500 | 1191545480 | 6300 | 6300 | 6300 | 6300 | 309 |
| 391 | 20230721 | 122400 | 1189598780 | 6310 | 6310 | 6310 | 6310 | 8 |
| 392 | 20230721 | 122300 | 1189548300 | 6310 | 6300 | 6310 | 6300 | 26 |
| 393 | 20230721 | 122200 | 1189384340 | 6310 | 6310 | 6310 | 6310 | 3 |
| 394 | 20230721 | 122100 | 1189365410 | 6310 | 6310 | 6310 | 6310 | 306 |
| 395 | 20230721 | 122000 | 1187434550 | 6310 | 6310 | 6310 | 6310 | 2 |
| 396 | 20230721 | 121900 | 1187421930 | 6310 | 6310 | 6310 | 6310 | 0 |
| 397 | 20230721 | 121800 | 1187421930 | 6310 | 6310 | 6310 | 6310 | 53 |
| 398 | 20230721 | 121700 | 1187087500 | 6300 | 6300 | 6300 | 6300 | 0 |
| 399 | 20230721 | 121600 | 1187087500 | 6300 | 6300 | 6300 | 6300 | 1521 |
| 400 | 20230721 | 121500 | 1177505200 | 6300 | 6300 | 6300 | 6300 | 112 |
| 401 | 20230721 | 121400 | 1176799600 | 6300 | 6300 | 6300 | 6300 | 296 |
| 402 | 20230721 | 121300 | 1174934800 | 6300 | 6310 | 6310 | 6300 | 282 |
| 403 | 20230721 | 121200 | 1173157690 | 6310 | 6310 | 6310 | 6310 | 51 |
| 404 | 20230721 | 121100 | 1172835880 | 6310 | 6310 | 6310 | 6310 | 1372 |
| 405 | 20230721 | 121000 | 1164178560 | 6310 | 6320 | 6320 | 6310 | 1761 |
| 406 | 20230721 | 120900 | 1153066620 | 6310 | 6310 | 6310 | 6310 | 100 |
| 407 | 20230721 | 120800 | 1152435620 | 6320 | 6310 | 6320 | 6310 | 531 |
| 408 | 20230721 | 120700 | 1149084950 | 6310 | 6320 | 6320 | 6310 | 27 |
| 409 | 20230721 | 120600 | 1148914410 | 6320 | 6310 | 6320 | 6310 | 28 |
| 410 | 20230721 | 120500 | 1148737710 | 6320 | 6320 | 6320 | 6320 | 282 |
| 411 | 20230721 | 120400 | 1146955470 | 6320 | 6320 | 6320 | 6320 | 122 |
| 412 | 20230721 | 120300 | 1146184430 | 6310 | 6310 | 6310 | 6310 | 156 |
| 413 | 20230721 | 120200 | 1145200070 | 6320 | 6320 | 6320 | 6320 | 6 |
| 414 | 20230721 | 120100 | 1145162150 | 6310 | 6310 | 6310 | 6310 | 30 |
| 415 | 20230721 | 120000 | 1144972850 | 6310 | 6320 | 6320 | 6310 | 41 |
| 416 | 20230721 | 115900 | 1144713740 | 6320 | 6320 | 6320 | 6320 | 182 |
| 417 | 20230721 | 115800 | 1143563500 | 6330 | 6330 | 6330 | 6330 | 3 |
| 418 | 20230721 | 115700 | 1143544510 | 6310 | 6310 | 6310 | 6310 | 300 |
| 419 | 20230721 | 115600 | 1141651510 | 6310 | 6310 | 6310 | 6310 | 500 |
| 420 | 20230721 | 115500 | 1138496510 | 6320 | 6300 | 6330 | 6300 | 1979 |
| 421 | 20230721 | 115400 | 1125987530 | 6310 | 6330 | 6330 | 6310 | 5000 |
| 422 | 20230721 | 115300 | 1094413820 | 6340 | 6340 | 6340 | 6340 | 94 |
| 423 | 20230721 | 115200 | 1093817860 | 6350 | 6340 | 6350 | 6340 | 513 |
| 424 | 20230721 | 115100 | 1090565350 | 6350 | 6350 | 6350 | 6340 | 288 |
| 425 | 20230721 | 115000 | 1088738370 | 6340 | 6330 | 6340 | 6330 | 1885 |
| 426 | 20230721 | 114900 | 1076797460 | 6330 | 6320 | 6330 | 6320 | 73 |
| 427 | 20230721 | 114800 | 1076335400 | 6320 | 6320 | 6320 | 6320 | 1 |
| 428 | 20230721 | 114700 | 1076329080 | 6320 | 6320 | 6320 | 6320 | 536 |
| 429 | 20230721 | 114600 | 1072941560 | 6320 | 6320 | 6320 | 6320 | 145 |
| 430 | 20230721 | 114500 | 1072025160 | 6320 | 6330 | 6330 | 6320 | 4 |
| 431 | 20230721 | 114400 | 1071999870 | 6330 | 6330 | 6330 | 6330 | 22 |
| 432 | 20230721 | 114300 | 1071860610 | 6320 | 6330 | 6330 | 6320 | 101 |
| 433 | 20230721 | 114200 | 1071222280 | 6320 | 6340 | 6340 | 6320 | 281 |
| 434 | 20230721 | 114100 | 1069444200 | 6340 | 6340 | 6340 | 6340 | 0 |
| 435 | 20230721 | 114000 | 1069444200 | 6340 | 6340 | 6340 | 6340 | 3 |
| 436 | 20230721 | 113900 | 1069425180 | 6340 | 6340 | 6340 | 6340 | 60 |
| 437 | 20230721 | 113800 | 1069044780 | 6340 | 6330 | 6340 | 6300 | 1018 |
| 438 | 20230721 | 113700 | 1062616150 | 6320 | 6330 | 6330 | 6320 | 182 |
| 439 | 20230721 | 113600 | 1061464270 | 6340 | 6340 | 6340 | 6340 | 0 |
| 440 | 20230721 | 113500 | 1061464270 | 6340 | 6340 | 6340 | 6340 | 55 |
| 441 | 20230721 | 113400 | 1061115570 | 6340 | 6340 | 6350 | 6340 | 5651 |
| 442 | 20230721 | 113300 | 1025238190 | 6340 | 6340 | 6350 | 6340 | 1577 |
| 443 | 20230721 | 113200 | 1015240000 | 6330 | 6330 | 6330 | 6330 | 138 |
| 444 | 20230721 | 113100 | 1014366460 | 6330 | 6310 | 6330 | 6310 | 884 |
| 445 | 20230721 | 113000 | 1008781570 | 6310 | 6310 | 6310 | 6310 | 0 |
| 446 | 20230721 | 112900 | 1008781570 | 6310 | 6310 | 6310 | 6310 | 1099 |
| 447 | 20230721 | 112800 | 1001846880 | 6310 | 6310 | 6310 | 6310 | 1406 |
| 448 | 20230721 | 112700 | 992975020 | 6300 | 6300 | 6300 | 6300 | 3 |
| 449 | 20230721 | 112600 | 992956120 | 6300 | 6310 | 6310 | 6300 | 82 |
| 450 | 20230721 | 112500 | 992438730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 451 | 20230721 | 112400 | 992438730 | 6300 | 6300 | 6300 | 6300 | 1 |
| 452 | 20230721 | 112300 | 992432430 | 6280 | 6280 | 6280 | 6280 | 1 |
| 453 | 20230721 | 112200 | 992426150 | 6270 | 6300 | 6310 | 6270 | 968 |
| 454 | 20230721 | 112100 | 986341410 | 6310 | 6320 | 6320 | 6310 | 304 |
| 455 | 20230721 | 112000 | 984423150 | 6310 | 6330 | 6330 | 6310 | 2393 |
| 456 | 20230721 | 111900 | 969289180 | 6330 | 6330 | 6330 | 6330 | 602 |
| 457 | 20230721 | 111800 | 965478520 | 6330 | 6320 | 6330 | 6320 | 1757 |
| 458 | 20230721 | 111700 | 954363970 | 6320 | 6310 | 6320 | 6310 | 663 |
| 459 | 20230721 | 111600 | 950174450 | 6310 | 6290 | 6310 | 6290 | 3169 |
| 460 | 20230721 | 111500 | 930214400 | 6290 | 6280 | 6290 | 6280 | 802 |
| 461 | 20230721 | 111400 | 925169840 | 6290 | 6270 | 6290 | 6270 | 259 |
| 462 | 20230721 | 111300 | 923545880 | 6270 | 6270 | 6270 | 6270 | 1 |
| 463 | 20230721 | 111200 | 923539610 | 6270 | 6280 | 6280 | 6270 | 39 |
| 464 | 20230721 | 111100 | 923295060 | 6290 | 6290 | 6290 | 6290 | 33 |
| 465 | 20230721 | 111000 | 923087490 | 6260 | 6280 | 6280 | 6260 | 468 |
| 466 | 20230721 | 110900 | 920155340 | 6270 | 6270 | 6280 | 6270 | 4059 |
| 467 | 20230721 | 110800 | 894695620 | 6270 | 6270 | 6270 | 6270 | 325 |
| 468 | 20230721 | 110700 | 892657870 | 6270 | 6270 | 6270 | 6270 | 14 |
| 469 | 20230721 | 110600 | 892570090 | 6270 | 6270 | 6270 | 6270 | 78 |
| 470 | 20230721 | 110500 | 892081030 | 6270 | 6260 | 6270 | 6260 | 1348 |
| 471 | 20230721 | 110400 | 883642540 | 6260 | 6260 | 6260 | 6260 | 1 |
| 472 | 20230721 | 110300 | 883636280 | 6260 | 6260 | 6260 | 6260 | 0 |
| 473 | 20230721 | 110200 | 883636280 | 6260 | 6260 | 6260 | 6260 | 99 |
| 474 | 20230721 | 110100 | 883016540 | 6270 | 6260 | 6270 | 6260 | 29 |
| 475 | 20230721 | 110000 | 882834910 | 6260 | 6260 | 6260 | 6260 | 80 |
| 476 | 20230721 | 105900 | 882334110 | 6270 | 6270 | 6270 | 6270 | 227 |
| 477 | 20230721 | 105800 | 880910820 | 6270 | 6270 | 6270 | 6270 | 140 |
| 478 | 20230721 | 105700 | 880033020 | 6270 | 6270 | 6270 | 6270 | 41 |
| 479 | 20230721 | 105600 | 879775950 | 6270 | 6260 | 6270 | 6250 | 4191 |
| 480 | 20230721 | 105500 | 853518720 | 6260 | 6250 | 6260 | 6250 | 738 |
| 481 | 20230721 | 105400 | 848898850 | 6250 | 6260 | 6260 | 6250 | 1629 |
| 482 | 20230721 | 105300 | 838711310 | 6270 | 6270 | 6270 | 6270 | 30 |
| 483 | 20230721 | 105200 | 838523210 | 6270 | 6270 | 6270 | 6270 | 0 |
| 484 | 20230721 | 105100 | 838523210 | 6270 | 6270 | 6270 | 6270 | 1 |
| 485 | 20230721 | 105000 | 838516940 | 6270 | 6270 | 6270 | 6270 | 50 |
| 486 | 20230721 | 104900 | 838203440 | 6270 | 6270 | 6270 | 6270 | 620 |
| 487 | 20230721 | 104800 | 834316040 | 6260 | 6250 | 6260 | 6250 | 210 |
| 488 | 20230721 | 104700 | 833001540 | 6260 | 6250 | 6260 | 6240 | 461 |
| 489 | 20230721 | 104600 | 830117490 | 6250 | 6250 | 6250 | 6250 | 152 |
| 490 | 20230721 | 104500 | 829167490 | 6250 | 6250 | 6250 | 6250 | 217 |
| 491 | 20230721 | 104400 | 827811240 | 6250 | 6250 | 6250 | 6250 | 1773 |
| 492 | 20230721 | 104300 | 816729990 | 6250 | 6250 | 6250 | 6250 | 1655 |
| 493 | 20230721 | 104200 | 806386240 | 6250 | 6260 | 6260 | 6250 | 335 |
| 494 | 20230721 | 104100 | 804290090 | 6260 | 6260 | 6260 | 6260 | 60 |
| 495 | 20230721 | 104000 | 803914490 | 6270 | 6270 | 6270 | 6270 | 129 |
| 496 | 20230721 | 103900 | 803105660 | 6260 | 6250 | 6260 | 6250 | 1908 |
| 497 | 20230721 | 103800 | 791164150 | 6250 | 6250 | 6250 | 6250 | 41 |
| 498 | 20230721 | 103700 | 790907900 | 6250 | 6240 | 6250 | 6240 | 527 |
| 499 | 20230721 | 103600 | 787615830 | 6240 | 6250 | 6250 | 6240 | 117 |
| 500 | 20230721 | 103500 | 786884750 | 6250 | 6260 | 6260 | 6250 | 860 |
| 501 | 20230721 | 103400 | 781509740 | 6250 | 6260 | 6260 | 6250 | 216 |
| 502 | 20230721 | 103300 | 780159590 | 6260 | 6260 | 6260 | 6250 | 611 |
| 503 | 20230721 | 103200 | 776340230 | 6260 | 6260 | 6260 | 6260 | 2 |
| 504 | 20230721 | 103100 | 776327710 | 6250 | 6250 | 6250 | 6250 | 82 |
| 505 | 20230721 | 103000 | 775815210 | 6250 | 6260 | 6260 | 6250 | 170 |
| 506 | 20230721 | 102900 | 774752700 | 6250 | 6250 | 6250 | 6250 | 660 |
| 507 | 20230721 | 102800 | 770627700 | 6250 | 6250 | 6250 | 6250 | 469 |
| 508 | 20230721 | 102700 | 767696450 | 6260 | 6260 | 6260 | 6260 | 10 |
| 509 | 20230721 | 102600 | 767633850 | 6260 | 6260 | 6260 | 6260 | 12 |
| 510 | 20230721 | 102500 | 767558730 | 6260 | 6260 | 6260 | 6260 | 88 |
| 511 | 20230721 | 102400 | 767007850 | 6260 | 6260 | 6260 | 6260 | 10 |
| 512 | 20230721 | 102300 | 766945250 | 6260 | 6270 | 6270 | 6260 | 676 |
| 513 | 20230721 | 102200 | 762709460 | 6260 | 6270 | 6270 | 6260 | 899 |
| 514 | 20230721 | 102100 | 757073740 | 6260 | 6260 | 6260 | 6260 | 4872 |
| 515 | 20230721 | 102000 | 726575020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 516 | 20230721 | 101900 | 726575020 | 6270 | 6270 | 6270 | 6270 | 5 |
| 517 | 20230721 | 101800 | 726543670 | 6270 | 6260 | 6270 | 6260 | 641 |
| 518 | 20230721 | 101700 | 722528600 | 6270 | 6270 | 6270 | 6270 | 158 |
| 519 | 20230721 | 101600 | 721537940 | 6270 | 6270 | 6270 | 6270 | 480 |
| 520 | 20230721 | 101500 | 718528340 | 6260 | 6260 | 6260 | 6260 | 0 |
| 521 | 20230721 | 101400 | 718528340 | 6260 | 6260 | 6270 | 6260 | 630 |
| 522 | 20230721 | 101300 | 714582540 | 6250 | 6250 | 6250 | 6250 | 1207 |
| 523 | 20230721 | 101200 | 707038790 | 6250 | 6270 | 6270 | 6250 | 117 |
| 524 | 20230721 | 101100 | 706307060 | 6260 | 6260 | 6270 | 6260 | 277 |
| 525 | 20230721 | 101000 | 704573020 | 6260 | 6270 | 6270 | 6260 | 1602 |
| 526 | 20230721 | 100900 | 694537910 | 6280 | 6280 | 6280 | 6280 | 9 |
| 527 | 20230721 | 100800 | 694481390 | 6290 | 6290 | 6290 | 6280 | 40 |
| 528 | 20230721 | 100700 | 694230140 | 6290 | 6280 | 6290 | 6280 | 1123 |
| 529 | 20230721 | 100600 | 687176590 | 6280 | 6280 | 6280 | 6280 | 815 |
| 530 | 20230721 | 100500 | 682058390 | 6280 | 6280 | 6290 | 6280 | 1392 |
| 531 | 20230721 | 100400 | 673316530 | 6280 | 6280 | 6280 | 6280 | 1266 |
| 532 | 20230721 | 100300 | 665366050 | 6280 | 6290 | 6290 | 6280 | 202 |
| 533 | 20230721 | 100200 | 664095490 | 6290 | 6260 | 6290 | 6260 | 831 |
| 534 | 20230721 | 100100 | 658889080 | 6260 | 6260 | 6270 | 6260 | 3902 |
| 535 | 20230721 | 100000 | 634460970 | 6250 | 6260 | 6260 | 6240 | 1554 |
| 536 | 20230721 | 095900 | 624755730 | 6260 | 6260 | 6260 | 6260 | 176 |
| 537 | 20230721 | 095800 | 623653970 | 6260 | 6260 | 6260 | 6260 | 21 |
| 538 | 20230721 | 095700 | 623522510 | 6260 | 6260 | 6260 | 6250 | 64 |
| 539 | 20230721 | 095600 | 623121960 | 6250 | 6260 | 6260 | 6250 | 569 |
| 540 | 20230721 | 095500 | 619565590 | 6260 | 6260 | 6270 | 6260 | 154 |
| 541 | 20230721 | 095400 | 618601040 | 6260 | 6250 | 6260 | 6250 | 1725 |
| 542 | 20230721 | 095300 | 607819310 | 6250 | 6240 | 6250 | 6240 | 1211 |
| 543 | 20230721 | 095200 | 600257560 | 6250 | 6250 | 6250 | 6240 | 162 |
| 544 | 20230721 | 095100 | 599245660 | 6240 | 6250 | 6250 | 6240 | 889 |
| 545 | 20230721 | 095000 | 593692490 | 6260 | 6260 | 6260 | 6240 | 1159 |
| 546 | 20230721 | 094900 | 586453270 | 6260 | 6270 | 6270 | 6250 | 3439 |
| 547 | 20230721 | 094800 | 564929230 | 6270 | 6280 | 6290 | 6270 | 1061 |
| 548 | 20230721 | 094700 | 558273040 | 6280 | 6290 | 6290 | 6280 | 273 |
| 549 | 20230721 | 094600 | 556558150 | 6290 | 6270 | 6290 | 6270 | 382 |
| 550 | 20230721 | 094500 | 554159690 | 6280 | 6290 | 6290 | 6280 | 216 |
| 551 | 20230721 | 094400 | 552803060 | 6280 | 6260 | 6280 | 6260 | 1297 |
| 552 | 20230721 | 094300 | 544671480 | 6260 | 6260 | 6260 | 6260 | 264 |
| 553 | 20230721 | 094200 | 543018840 | 6250 | 6280 | 6280 | 6250 | 321 |
| 554 | 20230721 | 094100 | 541012090 | 6280 | 6230 | 6280 | 6230 | 3272 |
| 555 | 20230721 | 094000 | 520565220 | 6230 | 6230 | 6230 | 6230 | 1016 |
| 556 | 20230721 | 093900 | 514235540 | 6230 | 6230 | 6230 | 6220 | 1372 |
| 557 | 20230721 | 093800 | 505690190 | 6240 | 6240 | 6240 | 6240 | 2016 |
| 558 | 20230721 | 093700 | 493110350 | 6240 | 6260 | 6260 | 6240 | 1312 |
| 559 | 20230721 | 093600 | 484911350 | 6260 | 6260 | 6260 | 6250 | 31 |
| 560 | 20230721 | 093500 | 484717340 | 6260 | 6260 | 6270 | 6260 | 785 |
| 561 | 20230721 | 093400 | 479803230 | 6250 | 6260 | 6260 | 6250 | 1493 |
| 562 | 20230721 | 093300 | 470464440 | 6250 | 6250 | 6260 | 6240 | 133 |
| 563 | 20230721 | 093200 | 469633680 | 6250 | 6240 | 6260 | 6240 | 390 |
| 564 | 20230721 | 093100 | 467199140 | 6250 | 6230 | 6250 | 6220 | 2857 |
| 565 | 20230721 | 093000 | 449392770 | 6220 | 6220 | 6230 | 6220 | 458 |
| 566 | 20230721 | 092900 | 446543000 | 6220 | 6230 | 6230 | 6220 | 853 |
| 567 | 20230721 | 092800 | 441229520 | 6230 | 6220 | 6230 | 6220 | 487 |
| 568 | 20230721 | 092700 | 438199580 | 6230 | 6220 | 6230 | 6220 | 197 |
| 569 | 20230721 | 092600 | 436973770 | 6230 | 6230 | 6230 | 6230 | 10 |
| 570 | 20230721 | 092500 | 436911470 | 6230 | 6220 | 6230 | 6220 | 228 |
| 571 | 20230721 | 092400 | 435493290 | 6220 | 6220 | 6230 | 6210 | 725 |
| 572 | 20230721 | 092300 | 430982790 | 6230 | 6230 | 6230 | 6220 | 50 |
| 573 | 20230721 | 092200 | 430671490 | 6230 | 6210 | 6230 | 6210 | 247 |
| 574 | 20230721 | 092100 | 429137560 | 6210 | 6210 | 6220 | 6210 | 5112 |
| 575 | 20230721 | 092000 | 397363110 | 6220 | 6240 | 6240 | 6200 | 4189 |
| 576 | 20230721 | 091900 | 371358050 | 6240 | 6250 | 6250 | 6240 | 496 |
| 577 | 20230721 | 091800 | 368258150 | 6250 | 6220 | 6250 | 6220 | 1216 |
| 578 | 20230721 | 091700 | 360675610 | 6220 | 6240 | 6250 | 6200 | 9818 |
| 579 | 20230721 | 091600 | 299660650 | 6240 | 6250 | 6260 | 6230 | 6683 |
| 580 | 20230721 | 091500 | 257969800 | 6250 | 6300 | 6300 | 6250 | 2527 |
| 581 | 20230721 | 091400 | 242120620 | 6300 | 6290 | 6300 | 6290 | 4148 |
| 582 | 20230721 | 091300 | 216022470 | 6280 | 6280 | 6290 | 6280 | 1869 |
| 583 | 20230721 | 091200 | 204281580 | 6280 | 6280 | 6280 | 6260 | 1102 |
| 584 | 20230721 | 091100 | 197365940 | 6280 | 6290 | 6290 | 6280 | 46 |
| 585 | 20230721 | 091000 | 197076740 | 6290 | 6300 | 6320 | 6290 | 505 |
| 586 | 20230721 | 090900 | 193894250 | 6290 | 6270 | 6290 | 6270 | 2614 |
| 587 | 20230721 | 090800 | 177500950 | 6260 | 6240 | 6260 | 6240 | 2939 |
| 588 | 20230721 | 090700 | 159126540 | 6240 | 6260 | 6270 | 6240 | 1399 |
| 589 | 20230721 | 090600 | 150374280 | 6230 | 6260 | 6270 | 6230 | 2927 |
| 590 | 20230721 | 090500 | 132090740 | 6260 | 6270 | 6270 | 6260 | 1886 |
| 591 | 20230721 | 090400 | 120268780 | 6270 | 6270 | 6270 | 6270 | 0 |
| 592 | 20230721 | 090300 | 120268780 | 6270 | 6250 | 6270 | 6250 | 985 |
| 593 | 20230721 | 090200 | 114100990 | 6240 | 6270 | 6270 | 6240 | 3548 |
| 594 | 20230721 | 090100 | 91931150 | 6270 | 6280 | 6280 | 6230 | 10837 |
| 595 | 20230721 | 090000 | 24066190 | 6270 | 6280 | 6300 | 6270 | 3731 |