28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 183700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 1627 |
| 3 | 20230717 | 183600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 4 | 20230717 | 183500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 5 | 20230717 | 183400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 6 | 20230717 | 183300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 7 | 20230717 | 183200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 8 | 20230717 | 183100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 9 | 20230717 | 183000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 10 | 20230717 | 182900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 11 | 20230717 | 182800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 12 | 20230717 | 182700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 13 | 20230717 | 182600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 14 | 20230717 | 182500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 15 | 20230717 | 182400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 16 | 20230717 | 182300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 17 | 20230717 | 182200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 18 | 20230717 | 182100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 19 | 20230717 | 182000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 20 | 20230717 | 181900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 21 | 20230717 | 181800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 22 | 20230717 | 181700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 23 | 20230717 | 181600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 24 | 20230717 | 181500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 25 | 20230717 | 181400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 26 | 20230717 | 181300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 27 | 20230717 | 181200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 28 | 20230717 | 181100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 29 | 20230717 | 181000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 30 | 20230717 | 180900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 31 | 20230717 | 180800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 32 | 20230717 | 180700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 1627 |
| 33 | 20230717 | 180600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 34 | 20230717 | 180500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 35 | 20230717 | 180400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 36 | 20230717 | 180300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 37 | 20230717 | 180200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 38 | 20230717 | 180100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 39 | 20230717 | 180000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 40 | 20230717 | 175900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 41 | 20230717 | 175800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 42 | 20230717 | 175700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 43 | 20230717 | 175600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 44 | 20230717 | 175500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 45 | 20230717 | 175400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 46 | 20230717 | 175300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 47 | 20230717 | 175200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 48 | 20230717 | 175100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 49 | 20230717 | 175000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 50 | 20230717 | 174900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 51 | 20230717 | 174800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 52 | 20230717 | 174700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 53 | 20230717 | 174600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 54 | 20230717 | 174500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 55 | 20230717 | 174400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 56 | 20230717 | 174300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 57 | 20230717 | 174200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 58 | 20230717 | 174100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 59 | 20230717 | 174000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 60 | 20230717 | 173900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 61 | 20230717 | 173800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 62 | 20230717 | 173700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 1627 |
| 63 | 20230717 | 173600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 64 | 20230717 | 173500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 65 | 20230717 | 173400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 66 | 20230717 | 173300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 67 | 20230717 | 173200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 68 | 20230717 | 173100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 69 | 20230717 | 173000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 70 | 20230717 | 172900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 71 | 20230717 | 172800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 72 | 20230717 | 172700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 73 | 20230717 | 172600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 74 | 20230717 | 172500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 75 | 20230717 | 172400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 76 | 20230717 | 172300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 77 | 20230717 | 172200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 78 | 20230717 | 172100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 79 | 20230717 | 172000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 80 | 20230717 | 171900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 81 | 20230717 | 171800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 82 | 20230717 | 171700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 83 | 20230717 | 171600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 84 | 20230717 | 171500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 85 | 20230717 | 171400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 86 | 20230717 | 171300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 87 | 20230717 | 171200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 88 | 20230717 | 171100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 89 | 20230717 | 171000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 90 | 20230717 | 170900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 91 | 20230717 | 170800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 92 | 20230717 | 170700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 1627 |
| 93 | 20230717 | 170600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 94 | 20230717 | 170500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 95 | 20230717 | 170400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 96 | 20230717 | 170300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 97 | 20230717 | 170200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 98 | 20230717 | 170100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 99 | 20230717 | 170000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 100 | 20230717 | 165900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 101 | 20230717 | 165800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 102 | 20230717 | 165700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 103 | 20230717 | 165600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 104 | 20230717 | 165500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 105 | 20230717 | 165400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 106 | 20230717 | 165300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 107 | 20230717 | 165200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 108 | 20230717 | 165100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 109 | 20230717 | 165000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 110 | 20230717 | 164900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 111 | 20230717 | 164800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 112 | 20230717 | 164700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 113 | 20230717 | 164600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 114 | 20230717 | 164500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 115 | 20230717 | 164400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 116 | 20230717 | 164300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 117 | 20230717 | 164200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 118 | 20230717 | 164100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 119 | 20230717 | 164000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 120 | 20230717 | 163900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 121 | 20230717 | 163800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 122 | 20230717 | 163700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 1627 |
| 123 | 20230717 | 163600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 124 | 20230717 | 163500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 125 | 20230717 | 163400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 126 | 20230717 | 163300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 127 | 20230717 | 163200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 128 | 20230717 | 163100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 129 | 20230717 | 163000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 130 | 20230717 | 162900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 131 | 20230717 | 162800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 132 | 20230717 | 162700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 133 | 20230717 | 162600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 134 | 20230717 | 162500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 135 | 20230717 | 162400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 136 | 20230717 | 162300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 137 | 20230717 | 162200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 138 | 20230717 | 162100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 139 | 20230717 | 162000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 140 | 20230717 | 161900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 141 | 20230717 | 161800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 142 | 20230717 | 161700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 143 | 20230717 | 161600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 144 | 20230717 | 161500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 145 | 20230717 | 161400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 146 | 20230717 | 161300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 147 | 20230717 | 161200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 148 | 20230717 | 161100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 149 | 20230717 | 161000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 150 | 20230717 | 160900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 151 | 20230717 | 160800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 152 | 20230717 | 160700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 1627 |
| 153 | 20230717 | 160600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 154 | 20230717 | 160500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 155 | 20230717 | 160400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 156 | 20230717 | 160300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 157 | 20230717 | 160200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 158 | 20230717 | 160100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 159 | 20230717 | 160000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 160 | 20230717 | 155900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 161 | 20230717 | 155800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 162 | 20230717 | 155700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 163 | 20230717 | 155600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 164 | 20230717 | 155500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 165 | 20230717 | 155400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 166 | 20230717 | 155300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 167 | 20230717 | 155200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 168 | 20230717 | 155100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 169 | 20230717 | 155000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 170 | 20230717 | 154900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 171 | 20230717 | 154800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 172 | 20230717 | 154700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 173 | 20230717 | 154600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 174 | 20230717 | 154500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 175 | 20230717 | 154400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 176 | 20230717 | 154300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 177 | 20230717 | 154200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 178 | 20230717 | 154100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 179 | 20230717 | 154000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 180 | 20230717 | 153900 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 181 | 20230717 | 153800 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 182 | 20230717 | 153700 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 1627 |
| 183 | 20230717 | 153600 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 184 | 20230717 | 153500 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 185 | 20230717 | 153400 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 186 | 20230717 | 153300 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 187 | 20230717 | 153200 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 188 | 20230717 | 153100 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 189 | 20230717 | 153000 | 1498547010 | 6130 | 6130 | 6130 | 6130 | 1627 |
| 190 | 20230717 | 152900 | 1488573500 | 6130 | 6130 | 6130 | 6130 | 0 |
| 191 | 20230717 | 152800 | 1488573500 | 6130 | 6130 | 6130 | 6130 | 0 |
| 192 | 20230717 | 152700 | 1488573500 | 6130 | 6130 | 6130 | 6130 | 0 |
| 193 | 20230717 | 152600 | 1488573500 | 6130 | 6130 | 6130 | 6130 | 0 |
| 194 | 20230717 | 152500 | 1488573500 | 6130 | 6130 | 6130 | 6130 | 0 |
| 195 | 20230717 | 152400 | 1488573500 | 6130 | 6130 | 6130 | 6130 | 0 |
| 196 | 20230717 | 152300 | 1488573500 | 6130 | 6130 | 6130 | 6130 | 0 |
| 197 | 20230717 | 152200 | 1488573500 | 6130 | 6130 | 6130 | 6130 | 0 |
| 198 | 20230717 | 152100 | 1488573500 | 6130 | 6130 | 6130 | 6130 | 0 |
| 199 | 20230717 | 152000 | 1488573500 | 6130 | 6130 | 6130 | 6130 | 0 |
| 200 | 20230717 | 151900 | 1488573500 | 6130 | 6140 | 6140 | 6130 | 3926 |
| 201 | 20230717 | 151800 | 1464497330 | 6140 | 6150 | 6150 | 6140 | 607 |
| 202 | 20230717 | 151700 | 1460768610 | 6140 | 6140 | 6140 | 6140 | 101 |
| 203 | 20230717 | 151600 | 1460148470 | 6130 | 6130 | 6130 | 6130 | 0 |
| 204 | 20230717 | 151500 | 1460148470 | 6130 | 6140 | 6140 | 6130 | 986 |
| 205 | 20230717 | 151400 | 1454099030 | 6140 | 6140 | 6140 | 6140 | 1165 |
| 206 | 20230717 | 151300 | 1446945930 | 6140 | 6140 | 6140 | 6140 | 250 |
| 207 | 20230717 | 151200 | 1445410930 | 6140 | 6140 | 6140 | 6140 | 1337 |
| 208 | 20230717 | 151100 | 1437201750 | 6140 | 6150 | 6150 | 6140 | 2656 |
| 209 | 20230717 | 151000 | 1420893750 | 6140 | 6150 | 6150 | 6140 | 673 |
| 210 | 20230717 | 150900 | 1416759210 | 6140 | 6140 | 6150 | 6140 | 114 |
| 211 | 20230717 | 150800 | 1416059240 | 6150 | 6150 | 6150 | 6150 | 0 |
| 212 | 20230717 | 150700 | 1416059240 | 6150 | 6150 | 6150 | 6150 | 0 |
| 213 | 20230717 | 150600 | 1416059240 | 6150 | 6150 | 6150 | 6150 | 84 |
| 214 | 20230717 | 150500 | 1415542640 | 6140 | 6150 | 6150 | 6140 | 1169 |
| 215 | 20230717 | 150400 | 1408353310 | 6150 | 6150 | 6150 | 6150 | 140 |
| 216 | 20230717 | 150300 | 1407492310 | 6150 | 6150 | 6150 | 6150 | 255 |
| 217 | 20230717 | 150200 | 1405924060 | 6150 | 6150 | 6150 | 6150 | 0 |
| 218 | 20230717 | 150100 | 1405924060 | 6150 | 6150 | 6150 | 6150 | 20 |
| 219 | 20230717 | 150000 | 1405801060 | 6160 | 6160 | 6160 | 6160 | 1 |
| 220 | 20230717 | 145900 | 1405794900 | 6160 | 6160 | 6160 | 6160 | 1 |
| 221 | 20230717 | 145800 | 1405788740 | 6150 | 6150 | 6150 | 6150 | 0 |
| 222 | 20230717 | 145700 | 1405788740 | 6150 | 6150 | 6150 | 6150 | 8 |
| 223 | 20230717 | 145600 | 1405739540 | 6150 | 6150 | 6150 | 6150 | 18 |
| 224 | 20230717 | 145500 | 1405628840 | 6150 | 6150 | 6150 | 6150 | 200 |
| 225 | 20230717 | 145400 | 1404398840 | 6150 | 6150 | 6150 | 6150 | 303 |
| 226 | 20230717 | 145300 | 1402535390 | 6160 | 6160 | 6160 | 6160 | 250 |
| 227 | 20230717 | 145200 | 1400995390 | 6160 | 6160 | 6160 | 6160 | 0 |
| 228 | 20230717 | 145100 | 1400995390 | 6160 | 6160 | 6160 | 6160 | 2 |
| 229 | 20230717 | 145000 | 1400983070 | 6160 | 6160 | 6160 | 6160 | 0 |
| 230 | 20230717 | 144900 | 1400983070 | 6160 | 6160 | 6160 | 6160 | 1452 |
| 231 | 20230717 | 144800 | 1392038750 | 6160 | 6160 | 6160 | 6160 | 282 |
| 232 | 20230717 | 144700 | 1390301630 | 6150 | 6160 | 6160 | 6150 | 294 |
| 233 | 20230717 | 144600 | 1388491090 | 6160 | 6150 | 6160 | 6150 | 101 |
| 234 | 20230717 | 144500 | 1387869930 | 6150 | 6150 | 6150 | 6150 | 10 |
| 235 | 20230717 | 144400 | 1387808430 | 6150 | 6150 | 6160 | 6150 | 711 |
| 236 | 20230717 | 144300 | 1383435730 | 6160 | 6160 | 6160 | 6160 | 0 |
| 237 | 20230717 | 144200 | 1383435730 | 6160 | 6160 | 6160 | 6160 | 0 |
| 238 | 20230717 | 144100 | 1383435730 | 6160 | 6160 | 6160 | 6160 | 0 |
| 239 | 20230717 | 144000 | 1383435730 | 6160 | 6160 | 6160 | 6160 | 3 |
| 240 | 20230717 | 143900 | 1383417250 | 6160 | 6160 | 6160 | 6160 | 0 |
| 241 | 20230717 | 143800 | 1383417250 | 6160 | 6160 | 6160 | 6160 | 100 |
| 242 | 20230717 | 143700 | 1382801250 | 6150 | 6150 | 6150 | 6150 | 100 |
| 243 | 20230717 | 143600 | 1382186250 | 6150 | 6150 | 6150 | 6150 | 100 |
| 244 | 20230717 | 143500 | 1381571250 | 6150 | 6150 | 6150 | 6150 | 0 |
| 245 | 20230717 | 143400 | 1381571250 | 6150 | 6150 | 6150 | 6150 | 54 |
| 246 | 20230717 | 143300 | 1381239150 | 6160 | 6160 | 6160 | 6160 | 0 |
| 247 | 20230717 | 143200 | 1381239150 | 6160 | 6160 | 6160 | 6160 | 1 |
| 248 | 20230717 | 143100 | 1381232990 | 6150 | 6150 | 6150 | 6150 | 0 |
| 249 | 20230717 | 143000 | 1381232990 | 6150 | 6150 | 6150 | 6150 | 2065 |
| 250 | 20230717 | 142900 | 1368533240 | 6150 | 6150 | 6150 | 6150 | 935 |
| 251 | 20230717 | 142800 | 1362782990 | 6160 | 6150 | 6160 | 6150 | 263 |
| 252 | 20230717 | 142700 | 1361165500 | 6150 | 6150 | 6150 | 6150 | 0 |
| 253 | 20230717 | 142600 | 1361165500 | 6150 | 6150 | 6150 | 6150 | 0 |
| 254 | 20230717 | 142500 | 1361165500 | 6150 | 6150 | 6150 | 6150 | 0 |
| 255 | 20230717 | 142400 | 1361165500 | 6150 | 6150 | 6150 | 6150 | 185 |
| 256 | 20230717 | 142300 | 1360027750 | 6150 | 6150 | 6150 | 6150 | 284 |
| 257 | 20230717 | 142200 | 1358281150 | 6160 | 6160 | 6160 | 6160 | 16 |
| 258 | 20230717 | 142100 | 1358182590 | 6160 | 6160 | 6160 | 6160 | 0 |
| 259 | 20230717 | 142000 | 1358182590 | 6160 | 6160 | 6160 | 6160 | 783 |
| 260 | 20230717 | 141900 | 1353359310 | 6160 | 6160 | 6160 | 6160 | 274 |
| 261 | 20230717 | 141800 | 1351671470 | 6160 | 6160 | 6160 | 6160 | 0 |
| 262 | 20230717 | 141700 | 1351671470 | 6160 | 6160 | 6160 | 6160 | 160 |
| 263 | 20230717 | 141600 | 1350685870 | 6170 | 6170 | 6170 | 6170 | 2 |
| 264 | 20230717 | 141500 | 1350673530 | 6160 | 6160 | 6160 | 6160 | 11 |
| 265 | 20230717 | 141400 | 1350605770 | 6160 | 6160 | 6160 | 6160 | 110 |
| 266 | 20230717 | 141300 | 1349928170 | 6160 | 6160 | 6160 | 6160 | 56 |
| 267 | 20230717 | 141200 | 1349583210 | 6170 | 6170 | 6170 | 6170 | 0 |
| 268 | 20230717 | 141100 | 1349583210 | 6170 | 6170 | 6170 | 6170 | 40 |
| 269 | 20230717 | 141000 | 1349336410 | 6170 | 6170 | 6170 | 6170 | 1 |
| 270 | 20230717 | 140900 | 1349330240 | 6160 | 6160 | 6160 | 6160 | 16 |
| 271 | 20230717 | 140800 | 1349231680 | 6160 | 6160 | 6160 | 6160 | 0 |
| 272 | 20230717 | 140700 | 1349231680 | 6160 | 6160 | 6160 | 6160 | 419 |
| 273 | 20230717 | 140600 | 1346650640 | 6160 | 6160 | 6160 | 6160 | 0 |
| 274 | 20230717 | 140500 | 1346650640 | 6160 | 6160 | 6160 | 6160 | 0 |
| 275 | 20230717 | 140400 | 1346650640 | 6160 | 6170 | 6170 | 6160 | 21 |
| 276 | 20230717 | 140300 | 1346521270 | 6160 | 6160 | 6160 | 6160 | 0 |
| 277 | 20230717 | 140200 | 1346521270 | 6160 | 6160 | 6160 | 6160 | 25 |
| 278 | 20230717 | 140100 | 1346367270 | 6160 | 6160 | 6160 | 6160 | 2 |
| 279 | 20230717 | 140000 | 1346354950 | 6170 | 6170 | 6170 | 6170 | 0 |
| 280 | 20230717 | 135900 | 1346354950 | 6170 | 6170 | 6170 | 6170 | 0 |
| 281 | 20230717 | 135800 | 1346354950 | 6170 | 6170 | 6170 | 6170 | 0 |
| 282 | 20230717 | 135700 | 1346354950 | 6170 | 6170 | 6170 | 6170 | 25 |
| 283 | 20230717 | 135600 | 1346200700 | 6150 | 6150 | 6150 | 6150 | 1118 |
| 284 | 20230717 | 135500 | 1339325000 | 6150 | 6150 | 6150 | 6150 | 0 |
| 285 | 20230717 | 135400 | 1339325000 | 6150 | 6150 | 6150 | 6150 | 28 |
| 286 | 20230717 | 135300 | 1339152800 | 6180 | 6180 | 6180 | 6180 | 10 |
| 287 | 20230717 | 135200 | 1339091000 | 6180 | 6180 | 6180 | 6180 | 0 |
| 288 | 20230717 | 135100 | 1339091000 | 6180 | 6180 | 6180 | 6180 | 1 |
| 289 | 20230717 | 135000 | 1339084820 | 6150 | 6150 | 6150 | 6150 | 0 |
| 290 | 20230717 | 134900 | 1339084820 | 6150 | 6150 | 6150 | 6150 | 0 |
| 291 | 20230717 | 134800 | 1339084820 | 6150 | 6180 | 6180 | 6150 | 1813 |
| 292 | 20230717 | 134700 | 1327927690 | 6160 | 6160 | 6160 | 6160 | 0 |
| 293 | 20230717 | 134600 | 1327927690 | 6160 | 6160 | 6160 | 6160 | 100 |
| 294 | 20230717 | 134500 | 1327311690 | 6160 | 6160 | 6160 | 6160 | 0 |
| 295 | 20230717 | 134400 | 1327311690 | 6160 | 6160 | 6160 | 6160 | 0 |
| 296 | 20230717 | 134300 | 1327311690 | 6160 | 6160 | 6160 | 6160 | 0 |
| 297 | 20230717 | 134200 | 1327311690 | 6160 | 6160 | 6160 | 6160 | 0 |
| 298 | 20230717 | 134100 | 1327311690 | 6160 | 6160 | 6160 | 6160 | 423 |
| 299 | 20230717 | 134000 | 1324706010 | 6160 | 6160 | 6160 | 6160 | 0 |
| 300 | 20230717 | 133900 | 1324706010 | 6160 | 6160 | 6160 | 6160 | 113 |
| 301 | 20230717 | 133800 | 1324009930 | 6160 | 6160 | 6160 | 6160 | 230 |
| 302 | 20230717 | 133700 | 1322593130 | 6160 | 6160 | 6160 | 6160 | 0 |
| 303 | 20230717 | 133600 | 1322593130 | 6160 | 6160 | 6160 | 6160 | 240 |
| 304 | 20230717 | 133500 | 1321114730 | 6160 | 6160 | 6160 | 6160 | 151 |
| 305 | 20230717 | 133400 | 1320184570 | 6180 | 6180 | 6180 | 6180 | 111 |
| 306 | 20230717 | 133300 | 1319498590 | 6180 | 6180 | 6180 | 6180 | 0 |
| 307 | 20230717 | 133200 | 1319498590 | 6180 | 6180 | 6180 | 6180 | 2 |
| 308 | 20230717 | 133100 | 1319486230 | 6180 | 6180 | 6180 | 6180 | 0 |
| 309 | 20230717 | 133000 | 1319486230 | 6180 | 6180 | 6180 | 6180 | 0 |
| 310 | 20230717 | 132900 | 1319486230 | 6180 | 6180 | 6180 | 6180 | 0 |
| 311 | 20230717 | 132800 | 1319486230 | 6180 | 6180 | 6180 | 6180 | 0 |
| 312 | 20230717 | 132700 | 1319486230 | 6180 | 6180 | 6180 | 6160 | 3 |
| 313 | 20230717 | 132600 | 1319467710 | 6160 | 6160 | 6160 | 6160 | 0 |
| 314 | 20230717 | 132500 | 1319467710 | 6160 | 6160 | 6160 | 6160 | 0 |
| 315 | 20230717 | 132400 | 1319467710 | 6160 | 6160 | 6160 | 6160 | 0 |
| 316 | 20230717 | 132300 | 1319467710 | 6160 | 6160 | 6160 | 6160 | 424 |
| 317 | 20230717 | 132200 | 1316855870 | 6160 | 6160 | 6160 | 6160 | 130 |
| 318 | 20230717 | 132100 | 1316055070 | 6160 | 6160 | 6160 | 6160 | 0 |
| 319 | 20230717 | 132000 | 1316055070 | 6160 | 6160 | 6160 | 6160 | 0 |
| 320 | 20230717 | 131900 | 1316055070 | 6160 | 6160 | 6160 | 6160 | 0 |
| 321 | 20230717 | 131800 | 1316055070 | 6160 | 6160 | 6160 | 6160 | 482 |
| 322 | 20230717 | 131700 | 1313085950 | 6160 | 6170 | 6170 | 6160 | 46 |
| 323 | 20230717 | 131600 | 1312802340 | 6170 | 6170 | 6170 | 6170 | 0 |
| 324 | 20230717 | 131500 | 1312802340 | 6170 | 6170 | 6170 | 6170 | 2 |
| 325 | 20230717 | 131400 | 1312790000 | 6170 | 6170 | 6170 | 6170 | 2 |
| 326 | 20230717 | 131300 | 1312777660 | 6170 | 6170 | 6170 | 6170 | 73 |
| 327 | 20230717 | 131200 | 1312327250 | 6180 | 6180 | 6180 | 6180 | 1 |
| 328 | 20230717 | 131100 | 1312321070 | 6180 | 6180 | 6180 | 6180 | 1 |
| 329 | 20230717 | 131000 | 1312314890 | 6160 | 6160 | 6160 | 6160 | 0 |
| 330 | 20230717 | 130900 | 1312314890 | 6160 | 6160 | 6160 | 6160 | 0 |
| 331 | 20230717 | 130800 | 1312314890 | 6160 | 6160 | 6160 | 6160 | 0 |
| 332 | 20230717 | 130700 | 1312314890 | 6160 | 6160 | 6160 | 6160 | 0 |
| 333 | 20230717 | 130600 | 1312314890 | 6160 | 6160 | 6160 | 6160 | 0 |
| 334 | 20230717 | 130500 | 1312314890 | 6160 | 6160 | 6160 | 6160 | 80 |
| 335 | 20230717 | 130400 | 1311822090 | 6160 | 6160 | 6160 | 6160 | 0 |
| 336 | 20230717 | 130300 | 1311822090 | 6160 | 6160 | 6160 | 6160 | 11 |
| 337 | 20230717 | 130200 | 1311754330 | 6180 | 6170 | 6180 | 6170 | 2 |
| 338 | 20230717 | 130100 | 1311741980 | 6160 | 6160 | 6160 | 6160 | 118 |
| 339 | 20230717 | 130000 | 1311015100 | 6170 | 6170 | 6170 | 6170 | 0 |
| 340 | 20230717 | 125900 | 1311015100 | 6170 | 6170 | 6170 | 6170 | 1185 |
| 341 | 20230717 | 125800 | 1303703650 | 6170 | 6170 | 6170 | 6170 | 0 |
| 342 | 20230717 | 125700 | 1303703650 | 6170 | 6180 | 6180 | 6170 | 622 |
| 343 | 20230717 | 125600 | 1299861690 | 6180 | 6180 | 6180 | 6180 | 0 |
| 344 | 20230717 | 125500 | 1299861690 | 6180 | 6180 | 6180 | 6180 | 37 |
| 345 | 20230717 | 125400 | 1299633030 | 6190 | 6190 | 6190 | 6190 | 220 |
| 346 | 20230717 | 125300 | 1298271230 | 6190 | 6190 | 6190 | 6190 | 0 |
| 347 | 20230717 | 125200 | 1298271230 | 6190 | 6190 | 6190 | 6190 | 5 |
| 348 | 20230717 | 125100 | 1298240280 | 6190 | 6190 | 6190 | 6190 | 0 |
| 349 | 20230717 | 125000 | 1298240280 | 6190 | 6190 | 6190 | 6190 | 0 |
| 350 | 20230717 | 124900 | 1298240280 | 6190 | 6190 | 6190 | 6190 | 10 |
| 351 | 20230717 | 124800 | 1298178380 | 6190 | 6190 | 6190 | 6190 | 0 |
| 352 | 20230717 | 124700 | 1298178380 | 6190 | 6190 | 6190 | 6190 | 135 |
| 353 | 20230717 | 124600 | 1297342730 | 6200 | 6200 | 6200 | 6200 | 5 |
| 354 | 20230717 | 124500 | 1297311730 | 6200 | 6200 | 6200 | 6200 | 0 |
| 355 | 20230717 | 124400 | 1297311730 | 6200 | 6200 | 6200 | 6200 | 25 |
| 356 | 20230717 | 124300 | 1297156730 | 6200 | 6200 | 6200 | 6200 | 800 |
| 357 | 20230717 | 124200 | 1292196730 | 6200 | 6200 | 6200 | 6200 | 0 |
| 358 | 20230717 | 124100 | 1292196730 | 6200 | 6200 | 6200 | 6200 | 0 |
| 359 | 20230717 | 124000 | 1292196730 | 6200 | 6200 | 6200 | 6200 | 5 |
| 360 | 20230717 | 123900 | 1292165730 | 6190 | 6190 | 6190 | 6190 | 342 |
| 361 | 20230717 | 123800 | 1290048750 | 6190 | 6190 | 6190 | 6190 | 3 |
| 362 | 20230717 | 123700 | 1290030180 | 6190 | 6190 | 6190 | 6190 | 97 |
| 363 | 20230717 | 123600 | 1289429750 | 6200 | 6200 | 6200 | 6200 | 0 |
| 364 | 20230717 | 123500 | 1289429750 | 6200 | 6200 | 6200 | 6200 | 1 |
| 365 | 20230717 | 123400 | 1289423550 | 6190 | 6190 | 6190 | 6190 | 263 |
| 366 | 20230717 | 123300 | 1287795580 | 6190 | 6180 | 6190 | 6180 | 161 |
| 367 | 20230717 | 123200 | 1286800590 | 6190 | 6190 | 6190 | 6190 | 10 |
| 368 | 20230717 | 123100 | 1286738690 | 6190 | 6190 | 6190 | 6190 | 45 |
| 369 | 20230717 | 123000 | 1286460140 | 6190 | 6190 | 6190 | 6190 | 100 |
| 370 | 20230717 | 122900 | 1285841140 | 6190 | 6190 | 6190 | 6190 | 41 |
| 371 | 20230717 | 122800 | 1285587350 | 6180 | 6180 | 6180 | 6180 | 119 |
| 372 | 20230717 | 122700 | 1284851930 | 6180 | 6180 | 6180 | 6180 | 1 |
| 373 | 20230717 | 122600 | 1284845750 | 6180 | 6180 | 6180 | 6180 | 113 |
| 374 | 20230717 | 122500 | 1284147410 | 6190 | 6190 | 6190 | 6190 | 1 |
| 375 | 20230717 | 122400 | 1284141220 | 6180 | 6180 | 6190 | 6180 | 1232 |
| 376 | 20230717 | 122300 | 1276526560 | 6180 | 6180 | 6180 | 6180 | 200 |
| 377 | 20230717 | 122200 | 1275290560 | 6180 | 6180 | 6180 | 6180 | 0 |
| 378 | 20230717 | 122100 | 1275290560 | 6180 | 6180 | 6180 | 6180 | 0 |
| 379 | 20230717 | 122000 | 1275290560 | 6180 | 6180 | 6180 | 6180 | 230 |
| 380 | 20230717 | 121900 | 1273869160 | 6190 | 6190 | 6190 | 6190 | 0 |
| 381 | 20230717 | 121800 | 1273869160 | 6190 | 6190 | 6190 | 6190 | 91 |
| 382 | 20230717 | 121700 | 1273305870 | 6190 | 6190 | 6190 | 6190 | 81 |
| 383 | 20230717 | 121600 | 1272804480 | 6190 | 6190 | 6190 | 6190 | 10 |
| 384 | 20230717 | 121500 | 1272742580 | 6190 | 6200 | 6200 | 6190 | 24 |
| 385 | 20230717 | 121400 | 1272593980 | 6200 | 6200 | 6200 | 6200 | 0 |
| 386 | 20230717 | 121300 | 1272593980 | 6200 | 6200 | 6200 | 6200 | 0 |
| 387 | 20230717 | 121200 | 1272593980 | 6200 | 6200 | 6200 | 6200 | 60 |
| 388 | 20230717 | 121100 | 1272221980 | 6200 | 6200 | 6200 | 6200 | 0 |
| 389 | 20230717 | 121000 | 1272221980 | 6200 | 6200 | 6200 | 6200 | 101 |
| 390 | 20230717 | 120900 | 1271595780 | 6200 | 6200 | 6200 | 6200 | 842 |
| 391 | 20230717 | 120800 | 1266375380 | 6200 | 6200 | 6200 | 6200 | 0 |
| 392 | 20230717 | 120700 | 1266375380 | 6200 | 6200 | 6200 | 6200 | 168 |
| 393 | 20230717 | 120600 | 1265333780 | 6210 | 6210 | 6210 | 6210 | 0 |
| 394 | 20230717 | 120500 | 1265333780 | 6210 | 6210 | 6210 | 6210 | 272 |
| 395 | 20230717 | 120400 | 1263644660 | 6210 | 6210 | 6210 | 6210 | 3 |
| 396 | 20230717 | 120300 | 1263626030 | 6200 | 6200 | 6200 | 6200 | 0 |
| 397 | 20230717 | 120200 | 1263626030 | 6200 | 6200 | 6200 | 6200 | 0 |
| 398 | 20230717 | 120100 | 1263626030 | 6200 | 6190 | 6200 | 6190 | 2387 |
| 399 | 20230717 | 120000 | 1248839380 | 6180 | 6190 | 6190 | 6180 | 550 |
| 400 | 20230717 | 115900 | 1245439880 | 6190 | 6190 | 6190 | 6190 | 8 |
| 401 | 20230717 | 115800 | 1245390360 | 6180 | 6180 | 6180 | 6180 | 667 |
| 402 | 20230717 | 115700 | 1241268300 | 6180 | 6180 | 6180 | 6180 | 1 |
| 403 | 20230717 | 115600 | 1241262120 | 6180 | 6180 | 6180 | 6180 | 0 |
| 404 | 20230717 | 115500 | 1241262120 | 6180 | 6170 | 6180 | 6170 | 151 |
| 405 | 20230717 | 115400 | 1240330440 | 6170 | 6170 | 6170 | 6170 | 280 |
| 406 | 20230717 | 115300 | 1238602840 | 6180 | 6180 | 6180 | 6180 | 0 |
| 407 | 20230717 | 115200 | 1238602840 | 6180 | 6180 | 6180 | 6180 | 1 |
| 408 | 20230717 | 115100 | 1238596660 | 6190 | 6190 | 6190 | 6190 | 0 |
| 409 | 20230717 | 115000 | 1238596660 | 6190 | 6160 | 6190 | 6120 | 11322 |
| 410 | 20230717 | 114900 | 1169047110 | 6160 | 6190 | 6190 | 6160 | 6800 |
| 411 | 20230717 | 114800 | 1127134200 | 6190 | 6190 | 6190 | 6190 | 500 |
| 412 | 20230717 | 114700 | 1124039200 | 6190 | 6190 | 6190 | 6190 | 1193 |
| 413 | 20230717 | 114600 | 1116654530 | 6200 | 6200 | 6200 | 6200 | 1401 |
| 414 | 20230717 | 114500 | 1107968330 | 6200 | 6200 | 6200 | 6200 | 483 |
| 415 | 20230717 | 114400 | 1104973730 | 6210 | 6210 | 6210 | 6210 | 29 |
| 416 | 20230717 | 114300 | 1104793640 | 6210 | 6210 | 6210 | 6210 | 0 |
| 417 | 20230717 | 114200 | 1104793640 | 6210 | 6210 | 6210 | 6210 | 100 |
| 418 | 20230717 | 114100 | 1104172640 | 6210 | 6210 | 6210 | 6210 | 0 |
| 419 | 20230717 | 114000 | 1104172640 | 6210 | 6210 | 6210 | 6210 | 323 |
| 420 | 20230717 | 113900 | 1102166810 | 6200 | 6200 | 6200 | 6200 | 192 |
| 421 | 20230717 | 113800 | 1100976410 | 6210 | 6210 | 6210 | 6210 | 0 |
| 422 | 20230717 | 113700 | 1100976410 | 6210 | 6210 | 6210 | 6210 | 20 |
| 423 | 20230717 | 113600 | 1100852210 | 6220 | 6220 | 6220 | 6220 | 0 |
| 424 | 20230717 | 113500 | 1100852210 | 6220 | 6220 | 6220 | 6220 | 0 |
| 425 | 20230717 | 113400 | 1100852210 | 6220 | 6220 | 6220 | 6220 | 20 |
| 426 | 20230717 | 113300 | 1100727810 | 6220 | 6200 | 6220 | 6200 | 430 |
| 427 | 20230717 | 113200 | 1098058210 | 6200 | 6200 | 6200 | 6200 | 0 |
| 428 | 20230717 | 113100 | 1098058210 | 6200 | 6220 | 6220 | 6200 | 512 |
| 429 | 20230717 | 113000 | 1094878610 | 6220 | 6210 | 6220 | 6210 | 338 |
| 430 | 20230717 | 112900 | 1092779620 | 6220 | 6220 | 6220 | 6220 | 405 |
| 431 | 20230717 | 112800 | 1090260520 | 6220 | 6220 | 6220 | 6220 | 60 |
| 432 | 20230717 | 112700 | 1089887320 | 6220 | 6220 | 6220 | 6220 | 1 |
| 433 | 20230717 | 112600 | 1089881100 | 6200 | 6200 | 6200 | 6200 | 0 |
| 434 | 20230717 | 112500 | 1089881100 | 6200 | 6200 | 6200 | 6200 | 100 |
| 435 | 20230717 | 112400 | 1089261100 | 6200 | 6200 | 6200 | 6200 | 430 |
| 436 | 20230717 | 112300 | 1086595100 | 6200 | 6220 | 6220 | 6200 | 2243 |
| 437 | 20230717 | 112200 | 1072649510 | 6220 | 6220 | 6220 | 6220 | 30 |
| 438 | 20230717 | 112100 | 1072462910 | 6230 | 6230 | 6230 | 6230 | 500 |
| 439 | 20230717 | 112000 | 1069347910 | 6230 | 6230 | 6230 | 6230 | 353 |
| 440 | 20230717 | 111900 | 1067148720 | 6230 | 6230 | 6230 | 6230 | 0 |
| 441 | 20230717 | 111800 | 1067148720 | 6230 | 6230 | 6230 | 6230 | 0 |
| 442 | 20230717 | 111700 | 1067148720 | 6230 | 6220 | 6230 | 6220 | 664 |
| 443 | 20230717 | 111600 | 1063017000 | 6220 | 6230 | 6230 | 6220 | 563 |
| 444 | 20230717 | 111500 | 1059514830 | 6240 | 6240 | 6240 | 6240 | 3 |
| 445 | 20230717 | 111400 | 1059496110 | 6240 | 6240 | 6240 | 6240 | 0 |
| 446 | 20230717 | 111300 | 1059496110 | 6240 | 6240 | 6240 | 6240 | 15 |
| 447 | 20230717 | 111200 | 1059402510 | 6220 | 6220 | 6220 | 6220 | 4040 |
| 448 | 20230717 | 111100 | 1034273710 | 6220 | 6220 | 6220 | 6220 | 2441 |
| 449 | 20230717 | 111000 | 1019090690 | 6230 | 6230 | 6230 | 6230 | 0 |
| 450 | 20230717 | 110900 | 1019090690 | 6230 | 6230 | 6230 | 6230 | 1517 |
| 451 | 20230717 | 110800 | 1009639780 | 6230 | 6230 | 6230 | 6230 | 85 |
| 452 | 20230717 | 110700 | 1009110230 | 6240 | 6240 | 6240 | 6240 | 20 |
| 453 | 20230717 | 110600 | 1008985430 | 6230 | 6230 | 6230 | 6230 | 2544 |
| 454 | 20230717 | 110500 | 993136310 | 6230 | 6220 | 6230 | 6220 | 31 |
| 455 | 20230717 | 110400 | 992943480 | 6220 | 6230 | 6230 | 6220 | 610 |
| 456 | 20230717 | 110300 | 989146280 | 6220 | 6220 | 6220 | 6220 | 804 |
| 457 | 20230717 | 110200 | 984145400 | 6220 | 6220 | 6220 | 6220 | 0 |
| 458 | 20230717 | 110100 | 984145400 | 6220 | 6220 | 6220 | 6220 | 116 |
| 459 | 20230717 | 110000 | 983423880 | 6210 | 6220 | 6220 | 6210 | 1400 |
| 460 | 20230717 | 105900 | 974723650 | 6230 | 6230 | 6230 | 6230 | 1276 |
| 461 | 20230717 | 105800 | 966774170 | 6230 | 6230 | 6230 | 6230 | 11 |
| 462 | 20230717 | 105700 | 966705640 | 6230 | 6230 | 6230 | 6230 | 17 |
| 463 | 20230717 | 105600 | 966599730 | 6240 | 6240 | 6240 | 6230 | 925 |
| 464 | 20230717 | 105500 | 960828110 | 6240 | 6230 | 6240 | 6230 | 190 |
| 465 | 20230717 | 105400 | 959643520 | 6240 | 6240 | 6240 | 6240 | 778 |
| 466 | 20230717 | 105300 | 954788800 | 6240 | 6240 | 6240 | 6240 | 50 |
| 467 | 20230717 | 105200 | 954476800 | 6250 | 6250 | 6260 | 6250 | 2040 |
| 468 | 20230717 | 105100 | 941726600 | 6250 | 6260 | 6260 | 6250 | 2185 |
| 469 | 20230717 | 105000 | 928056710 | 6260 | 6250 | 6260 | 6240 | 1797 |
| 470 | 20230717 | 104900 | 916833270 | 6250 | 6250 | 6260 | 6250 | 4441 |
| 471 | 20230717 | 104800 | 889046610 | 6260 | 6260 | 6260 | 6260 | 1 |
| 472 | 20230717 | 104700 | 889040350 | 6250 | 6240 | 6250 | 6240 | 3990 |
| 473 | 20230717 | 104600 | 864108430 | 6240 | 6240 | 6250 | 6240 | 3138 |
| 474 | 20230717 | 104500 | 844526310 | 6240 | 6240 | 6240 | 6230 | 1330 |
| 475 | 20230717 | 104400 | 836228410 | 6240 | 6240 | 6240 | 6240 | 154 |
| 476 | 20230717 | 104300 | 835267450 | 6240 | 6240 | 6250 | 6230 | 2953 |
| 477 | 20230717 | 104200 | 816839760 | 6240 | 6240 | 6240 | 6240 | 410 |
| 478 | 20230717 | 104100 | 814281360 | 6240 | 6230 | 6240 | 6230 | 1032 |
| 479 | 20230717 | 104000 | 807851990 | 6230 | 6230 | 6240 | 6230 | 389 |
| 480 | 20230717 | 103900 | 805427090 | 6240 | 6230 | 6240 | 6230 | 415 |
| 481 | 20230717 | 103800 | 802839690 | 6240 | 6250 | 6250 | 6230 | 1970 |
| 482 | 20230717 | 103700 | 790553370 | 6250 | 6230 | 6250 | 6220 | 9513 |
| 483 | 20230717 | 103600 | 731231950 | 6230 | 6230 | 6230 | 6220 | 4524 |
| 484 | 20230717 | 103500 | 703068470 | 6230 | 6220 | 6230 | 6220 | 4422 |
| 485 | 20230717 | 103400 | 675521310 | 6230 | 6220 | 6230 | 6220 | 1192 |
| 486 | 20230717 | 103300 | 668096950 | 6220 | 6230 | 6230 | 6220 | 3031 |
| 487 | 20230717 | 103200 | 649213870 | 6230 | 6230 | 6230 | 6220 | 209 |
| 488 | 20230717 | 103100 | 647912080 | 6230 | 6220 | 6230 | 6220 | 68 |
| 489 | 20230717 | 103000 | 647488950 | 6220 | 6210 | 6220 | 6210 | 4462 |
| 490 | 20230717 | 102900 | 619746750 | 6210 | 6210 | 6210 | 6200 | 257 |
| 491 | 20230717 | 102800 | 618152180 | 6210 | 6210 | 6210 | 6210 | 195 |
| 492 | 20230717 | 102700 | 616941230 | 6210 | 6210 | 6210 | 6210 | 0 |
| 493 | 20230717 | 102600 | 616941230 | 6210 | 6210 | 6210 | 6210 | 148 |
| 494 | 20230717 | 102500 | 616022150 | 6210 | 6210 | 6210 | 6210 | 1 |
| 495 | 20230717 | 102400 | 616015940 | 6190 | 6210 | 6210 | 6190 | 1005 |
| 496 | 20230717 | 102300 | 609794890 | 6210 | 6210 | 6210 | 6210 | 206 |
| 497 | 20230717 | 102200 | 608515630 | 6200 | 6210 | 6210 | 6200 | 1367 |
| 498 | 20230717 | 102100 | 600030290 | 6210 | 6210 | 6210 | 6210 | 10 |
| 499 | 20230717 | 102000 | 599968190 | 6210 | 6210 | 6210 | 6210 | 12 |
| 500 | 20230717 | 101900 | 599893670 | 6180 | 6200 | 6200 | 6180 | 75 |
| 501 | 20230717 | 101800 | 599429250 | 6200 | 6180 | 6200 | 6180 | 7464 |
| 502 | 20230717 | 101700 | 553205480 | 6180 | 6180 | 6180 | 6180 | 166 |
| 503 | 20230717 | 101600 | 552179600 | 6180 | 6180 | 6180 | 6180 | 20 |
| 504 | 20230717 | 101500 | 552056000 | 6190 | 6190 | 6190 | 6190 | 100 |
| 505 | 20230717 | 101400 | 551437000 | 6190 | 6190 | 6190 | 6190 | 511 |
| 506 | 20230717 | 101300 | 548273910 | 6190 | 6190 | 6190 | 6190 | 19 |
| 507 | 20230717 | 101200 | 548156300 | 6190 | 6190 | 6190 | 6190 | 410 |
| 508 | 20230717 | 101100 | 545618400 | 6180 | 6170 | 6180 | 6170 | 1001 |
| 509 | 20230717 | 101000 | 539432230 | 6170 | 6170 | 6170 | 6170 | 4 |
| 510 | 20230717 | 100900 | 539407550 | 6170 | 6170 | 6170 | 6170 | 0 |
| 511 | 20230717 | 100800 | 539407550 | 6170 | 6170 | 6170 | 6170 | 858 |
| 512 | 20230717 | 100700 | 534113690 | 6170 | 6170 | 6170 | 6170 | 383 |
| 513 | 20230717 | 100600 | 531750580 | 6170 | 6180 | 6180 | 6170 | 738 |
| 514 | 20230717 | 100500 | 527195110 | 6190 | 6180 | 6190 | 6180 | 242 |
| 515 | 20230717 | 100400 | 525698130 | 6180 | 6170 | 6180 | 6170 | 1072 |
| 516 | 20230717 | 100300 | 519074170 | 6170 | 6170 | 6170 | 6170 | 1000 |
| 517 | 20230717 | 100200 | 512904170 | 6180 | 6180 | 6180 | 6180 | 1312 |
| 518 | 20230717 | 100100 | 504796010 | 6190 | 6190 | 6190 | 6190 | 100 |
| 519 | 20230717 | 100000 | 504177010 | 6190 | 6190 | 6190 | 6190 | 4 |
| 520 | 20230717 | 095900 | 504152250 | 6180 | 6190 | 6190 | 6180 | 600 |
| 521 | 20230717 | 095800 | 500439170 | 6190 | 6190 | 6190 | 6190 | 300 |
| 522 | 20230717 | 095700 | 498582170 | 6200 | 6200 | 6200 | 6200 | 234 |
| 523 | 20230717 | 095600 | 497131370 | 6200 | 6190 | 6200 | 6190 | 588 |
| 524 | 20230717 | 095500 | 493489270 | 6200 | 6200 | 6200 | 6200 | 285 |
| 525 | 20230717 | 095400 | 491722270 | 6190 | 6190 | 6190 | 6190 | 360 |
| 526 | 20230717 | 095300 | 489493870 | 6180 | 6180 | 6180 | 6180 | 0 |
| 527 | 20230717 | 095200 | 489493870 | 6180 | 6170 | 6180 | 6170 | 302 |
| 528 | 20230717 | 095100 | 487627520 | 6160 | 6170 | 6170 | 6160 | 559 |
| 529 | 20230717 | 095000 | 484179080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 530 | 20230717 | 094900 | 484179080 | 6160 | 6170 | 6170 | 6160 | 65 |
| 531 | 20230717 | 094800 | 483778670 | 6160 | 6160 | 6160 | 6160 | 51 |
| 532 | 20230717 | 094700 | 483464510 | 6160 | 6160 | 6160 | 6160 | 200 |
| 533 | 20230717 | 094600 | 482232510 | 6170 | 6170 | 6170 | 6170 | 540 |
| 534 | 20230717 | 094500 | 478900710 | 6170 | 6170 | 6170 | 6170 | 182 |
| 535 | 20230717 | 094400 | 477777770 | 6170 | 6170 | 6170 | 6170 | 10 |
| 536 | 20230717 | 094300 | 477716070 | 6170 | 6170 | 6170 | 6170 | 10 |
| 537 | 20230717 | 094200 | 477654370 | 6170 | 6180 | 6180 | 6170 | 250 |
| 538 | 20230717 | 094100 | 476110890 | 6180 | 6180 | 6190 | 6180 | 137 |
| 539 | 20230717 | 094000 | 475263040 | 6180 | 6170 | 6180 | 6170 | 535 |
| 540 | 20230717 | 093900 | 471961740 | 6190 | 6190 | 6190 | 6190 | 500 |
| 541 | 20230717 | 093800 | 468866740 | 6190 | 6190 | 6190 | 6190 | 3 |
| 542 | 20230717 | 093700 | 468848170 | 6190 | 6190 | 6190 | 6190 | 21 |
| 543 | 20230717 | 093600 | 468718180 | 6170 | 6180 | 6180 | 6170 | 619 |
| 544 | 20230717 | 093500 | 464892860 | 6180 | 6180 | 6180 | 6180 | 800 |
| 545 | 20230717 | 093400 | 459948860 | 6190 | 6190 | 6190 | 6190 | 836 |
| 546 | 20230717 | 093300 | 454774020 | 6190 | 6200 | 6200 | 6190 | 1540 |
| 547 | 20230717 | 093200 | 445240890 | 6190 | 6200 | 6200 | 6190 | 577 |
| 548 | 20230717 | 093100 | 441663500 | 6200 | 6190 | 6210 | 6180 | 6737 |
| 549 | 20230717 | 093000 | 399856940 | 6190 | 6190 | 6190 | 6180 | 1430 |
| 550 | 20230717 | 092900 | 391007240 | 6180 | 6170 | 6180 | 6170 | 2193 |
| 551 | 20230717 | 092800 | 377456830 | 6180 | 6170 | 6180 | 6170 | 105 |
| 552 | 20230717 | 092700 | 376808370 | 6170 | 6170 | 6170 | 6170 | 511 |
| 553 | 20230717 | 092600 | 373655500 | 6180 | 6180 | 6180 | 6180 | 325 |
| 554 | 20230717 | 092500 | 371647000 | 6170 | 6170 | 6170 | 6170 | 1889 |
| 555 | 20230717 | 092400 | 359991870 | 6170 | 6170 | 6170 | 6170 | 0 |
| 556 | 20230717 | 092300 | 359991870 | 6170 | 6180 | 6180 | 6170 | 411 |
| 557 | 20230717 | 092200 | 357455900 | 6180 | 6190 | 6190 | 6150 | 1121 |
| 558 | 20230717 | 092100 | 350549290 | 6190 | 6190 | 6190 | 6180 | 1335 |
| 559 | 20230717 | 092000 | 342286650 | 6190 | 6170 | 6190 | 6170 | 2686 |
| 560 | 20230717 | 091900 | 325689610 | 6170 | 6140 | 6170 | 6140 | 964 |
| 561 | 20230717 | 091800 | 319759730 | 6160 | 6160 | 6170 | 6160 | 537 |
| 562 | 20230717 | 091700 | 316451300 | 6170 | 6150 | 6170 | 6150 | 681 |
| 563 | 20230717 | 091600 | 312254920 | 6140 | 6140 | 6140 | 6140 | 469 |
| 564 | 20230717 | 091500 | 309375260 | 6140 | 6160 | 6160 | 6140 | 530 |
| 565 | 20230717 | 091400 | 306119020 | 6160 | 6160 | 6160 | 6150 | 124 |
| 566 | 20230717 | 091300 | 305355200 | 6160 | 6150 | 6160 | 6150 | 1244 |
| 567 | 20230717 | 091200 | 297693170 | 6130 | 6130 | 6130 | 6130 | 1412 |
| 568 | 20230717 | 091100 | 289037610 | 6130 | 6120 | 6130 | 6120 | 598 |
| 569 | 20230717 | 091000 | 285372330 | 6130 | 6150 | 6150 | 6120 | 3081 |
| 570 | 20230717 | 090900 | 266483060 | 6150 | 6160 | 6160 | 6150 | 1601 |
| 571 | 20230717 | 090800 | 256634660 | 6160 | 6170 | 6170 | 6160 | 1015 |
| 572 | 20230717 | 090700 | 250377260 | 6170 | 6180 | 6180 | 6170 | 2523 |
| 573 | 20230717 | 090600 | 234796980 | 6190 | 6160 | 6190 | 6160 | 1074 |
| 574 | 20230717 | 090500 | 228168900 | 6160 | 6150 | 6160 | 6150 | 414 |
| 575 | 20230717 | 090400 | 225620660 | 6150 | 6180 | 6180 | 6150 | 3079 |
| 576 | 20230717 | 090300 | 206639530 | 6180 | 6200 | 6210 | 6180 | 9460 |
| 577 | 20230717 | 090200 | 148008390 | 6200 | 6210 | 6220 | 6190 | 8694 |
| 578 | 20230717 | 090100 | 94040970 | 6210 | 6180 | 6230 | 6170 | 5473 |
| 579 | 20230717 | 090000 | 60127690 | 6190 | 6170 | 6200 | 6170 | 9737 |