32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 6495 |
| 3 | 20230721 | 190700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 4 | 20230721 | 190600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 5 | 20230721 | 190500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 6 | 20230721 | 190400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 7 | 20230721 | 190300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 8 | 20230721 | 190200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 9 | 20230721 | 190100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 10 | 20230721 | 190000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 11 | 20230721 | 185900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 12 | 20230721 | 185800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 13 | 20230721 | 185700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 14 | 20230721 | 185600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 15 | 20230721 | 185500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 16 | 20230721 | 185400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 17 | 20230721 | 185300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 18 | 20230721 | 185200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 19 | 20230721 | 185100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 20 | 20230721 | 185000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 21 | 20230721 | 184900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 22 | 20230721 | 184800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 23 | 20230721 | 184700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 24 | 20230721 | 184600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 25 | 20230721 | 184500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 26 | 20230721 | 184400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 27 | 20230721 | 184300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 28 | 20230721 | 184200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 29 | 20230721 | 184100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 30 | 20230721 | 184000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 31 | 20230721 | 183900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 32 | 20230721 | 183800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 6495 |
| 33 | 20230721 | 183700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 34 | 20230721 | 183600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 35 | 20230721 | 183500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 36 | 20230721 | 183400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 37 | 20230721 | 183300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 38 | 20230721 | 183200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 39 | 20230721 | 183100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 40 | 20230721 | 183000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 41 | 20230721 | 182900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 42 | 20230721 | 182800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 43 | 20230721 | 182700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 44 | 20230721 | 182600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 45 | 20230721 | 182500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 46 | 20230721 | 182400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 47 | 20230721 | 182300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 48 | 20230721 | 182200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 49 | 20230721 | 182100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 50 | 20230721 | 182000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 51 | 20230721 | 181900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 52 | 20230721 | 181800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 53 | 20230721 | 181700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 54 | 20230721 | 181600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 55 | 20230721 | 181500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 56 | 20230721 | 181400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 57 | 20230721 | 181300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 58 | 20230721 | 181200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 59 | 20230721 | 181100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 60 | 20230721 | 181000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 61 | 20230721 | 180900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 62 | 20230721 | 180800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 6495 |
| 63 | 20230721 | 180700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 64 | 20230721 | 180600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 65 | 20230721 | 180500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 66 | 20230721 | 180400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 67 | 20230721 | 180300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 68 | 20230721 | 180200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 69 | 20230721 | 180100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 70 | 20230721 | 180000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 71 | 20230721 | 175900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 72 | 20230721 | 175800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 73 | 20230721 | 175700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 74 | 20230721 | 175600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 75 | 20230721 | 175500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 76 | 20230721 | 175400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 77 | 20230721 | 175300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 78 | 20230721 | 175200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 79 | 20230721 | 175100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 80 | 20230721 | 175000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 81 | 20230721 | 174900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 82 | 20230721 | 174800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 83 | 20230721 | 174700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 84 | 20230721 | 174600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 85 | 20230721 | 174500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 86 | 20230721 | 174400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 87 | 20230721 | 174300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 88 | 20230721 | 174200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 89 | 20230721 | 174100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 90 | 20230721 | 174000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 91 | 20230721 | 173900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 92 | 20230721 | 173800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 6495 |
| 93 | 20230721 | 173700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 94 | 20230721 | 173600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 95 | 20230721 | 173500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 96 | 20230721 | 173400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 97 | 20230721 | 173300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 98 | 20230721 | 173200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 99 | 20230721 | 173100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 100 | 20230721 | 173000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 101 | 20230721 | 172900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 102 | 20230721 | 172800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 103 | 20230721 | 172700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 104 | 20230721 | 172600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 105 | 20230721 | 172500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 106 | 20230721 | 172400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 107 | 20230721 | 172300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 108 | 20230721 | 172200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 109 | 20230721 | 172100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 110 | 20230721 | 172000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 111 | 20230721 | 171900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 112 | 20230721 | 171800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 113 | 20230721 | 171700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 114 | 20230721 | 171600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 115 | 20230721 | 171500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 116 | 20230721 | 171400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 117 | 20230721 | 171300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 118 | 20230721 | 171200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 119 | 20230721 | 171100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 120 | 20230721 | 171000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 121 | 20230721 | 170900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 122 | 20230721 | 170800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 6495 |
| 123 | 20230721 | 170700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 124 | 20230721 | 170600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 125 | 20230721 | 170500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 126 | 20230721 | 170400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 127 | 20230721 | 170300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 128 | 20230721 | 170200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 129 | 20230721 | 170100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 130 | 20230721 | 170000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 131 | 20230721 | 165900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 132 | 20230721 | 165800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 133 | 20230721 | 165700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 134 | 20230721 | 165600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 135 | 20230721 | 165500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 136 | 20230721 | 165400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 137 | 20230721 | 165300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 138 | 20230721 | 165200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 139 | 20230721 | 165100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 140 | 20230721 | 165000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 141 | 20230721 | 164900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 142 | 20230721 | 164800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 143 | 20230721 | 164700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 144 | 20230721 | 164600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 145 | 20230721 | 164500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 146 | 20230721 | 164400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 147 | 20230721 | 164300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 148 | 20230721 | 164200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 149 | 20230721 | 164100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 150 | 20230721 | 164000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 151 | 20230721 | 163900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 152 | 20230721 | 163800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 6495 |
| 153 | 20230721 | 163700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 154 | 20230721 | 163600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 155 | 20230721 | 163500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 156 | 20230721 | 163400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 157 | 20230721 | 163300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 158 | 20230721 | 163200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 159 | 20230721 | 163100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 160 | 20230721 | 163000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 161 | 20230721 | 162900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 162 | 20230721 | 162800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 163 | 20230721 | 162700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 164 | 20230721 | 162600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 165 | 20230721 | 162500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 166 | 20230721 | 162400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 167 | 20230721 | 162300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 168 | 20230721 | 162200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 169 | 20230721 | 162100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 170 | 20230721 | 162000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 171 | 20230721 | 161900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 172 | 20230721 | 161800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 173 | 20230721 | 161700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 174 | 20230721 | 161600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 175 | 20230721 | 161500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 176 | 20230721 | 161400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 177 | 20230721 | 161300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 178 | 20230721 | 161200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 179 | 20230721 | 161100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 180 | 20230721 | 161000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 181 | 20230721 | 160900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 182 | 20230721 | 160800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 6495 |
| 183 | 20230721 | 160700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 184 | 20230721 | 160600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 185 | 20230721 | 160500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 186 | 20230721 | 160400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 187 | 20230721 | 160300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 188 | 20230721 | 160200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 189 | 20230721 | 160100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 190 | 20230721 | 160000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 191 | 20230721 | 155900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 192 | 20230721 | 155800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 193 | 20230721 | 155700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 194 | 20230721 | 155600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 195 | 20230721 | 155500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 196 | 20230721 | 155400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 197 | 20230721 | 155300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 198 | 20230721 | 155200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 199 | 20230721 | 155100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 200 | 20230721 | 155000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 201 | 20230721 | 154900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 202 | 20230721 | 154800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 203 | 20230721 | 154700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 204 | 20230721 | 154600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 205 | 20230721 | 154500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 206 | 20230721 | 154400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 207 | 20230721 | 154300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 208 | 20230721 | 154200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 209 | 20230721 | 154100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 210 | 20230721 | 154000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 211 | 20230721 | 153900 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 212 | 20230721 | 153800 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 6495 |
| 213 | 20230721 | 153700 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 214 | 20230721 | 153600 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 215 | 20230721 | 153500 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 216 | 20230721 | 153400 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 217 | 20230721 | 153300 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 218 | 20230721 | 153200 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 219 | 20230721 | 153100 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 220 | 20230721 | 153000 | 3105498260 | 15950 | 15950 | 15950 | 15950 | 6495 |
| 221 | 20230721 | 152900 | 3001903010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 222 | 20230721 | 152800 | 3001903010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 223 | 20230721 | 152700 | 3001903010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 224 | 20230721 | 152600 | 3001903010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 225 | 20230721 | 152500 | 3001903010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 226 | 20230721 | 152400 | 3001903010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 227 | 20230721 | 152300 | 3001903010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 228 | 20230721 | 152200 | 3001903010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 229 | 20230721 | 152100 | 3001903010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 230 | 20230721 | 152000 | 3001903010 | 15960 | 15960 | 15960 | 15960 | 0 |
| 231 | 20230721 | 151900 | 3001903010 | 15960 | 15900 | 15960 | 15870 | 1403 |
| 232 | 20230721 | 151800 | 2979537210 | 15870 | 15900 | 15910 | 15870 | 490 |
| 233 | 20230721 | 151700 | 2971747250 | 15900 | 15880 | 15900 | 15870 | 636 |
| 234 | 20230721 | 151600 | 2961642090 | 15890 | 15890 | 15890 | 15880 | 318 |
| 235 | 20230721 | 151500 | 2956591250 | 15890 | 15890 | 15890 | 15890 | 300 |
| 236 | 20230721 | 151400 | 2951824250 | 15880 | 15880 | 15880 | 15880 | 289 |
| 237 | 20230721 | 151300 | 2947234930 | 15880 | 15870 | 15880 | 15870 | 669 |
| 238 | 20230721 | 151200 | 2936617850 | 15880 | 15870 | 15880 | 15870 | 200 |
| 239 | 20230721 | 151100 | 2933443820 | 15900 | 15840 | 15900 | 15840 | 365 |
| 240 | 20230721 | 151000 | 2927653810 | 15860 | 15850 | 15860 | 15840 | 61 |
| 241 | 20230721 | 150900 | 2926686510 | 15840 | 15840 | 15850 | 15830 | 402 |
| 242 | 20230721 | 150800 | 2920319480 | 15840 | 15860 | 15860 | 15840 | 68 |
| 243 | 20230721 | 150700 | 2919242320 | 15840 | 15820 | 15840 | 15810 | 537 |
| 244 | 20230721 | 150600 | 2910746140 | 15830 | 15840 | 15840 | 15820 | 102 |
| 245 | 20230721 | 150500 | 2909132150 | 15830 | 15810 | 15830 | 15810 | 163 |
| 246 | 20230721 | 150400 | 2906554890 | 15820 | 15820 | 15820 | 15800 | 225 |
| 247 | 20230721 | 150300 | 2902997780 | 15820 | 15820 | 15830 | 15820 | 135 |
| 248 | 20230721 | 150200 | 2900861980 | 15810 | 15820 | 15820 | 15810 | 200 |
| 249 | 20230721 | 150100 | 2897699320 | 15820 | 15830 | 15830 | 15820 | 405 |
| 250 | 20230721 | 150000 | 2891288830 | 15830 | 15800 | 15830 | 15790 | 1195 |
| 251 | 20230721 | 145900 | 2872414770 | 15810 | 15820 | 15820 | 15800 | 473 |
| 252 | 20230721 | 145800 | 2864938460 | 15810 | 15820 | 15820 | 15810 | 80 |
| 253 | 20230721 | 145700 | 2863673520 | 15820 | 15830 | 15830 | 15820 | 219 |
| 254 | 20230721 | 145600 | 2860208710 | 15820 | 15820 | 15820 | 15820 | 0 |
| 255 | 20230721 | 145500 | 2860208710 | 15820 | 15870 | 15880 | 15820 | 766 |
| 256 | 20230721 | 145400 | 2848058640 | 15870 | 15840 | 15870 | 15840 | 298 |
| 257 | 20230721 | 145300 | 2843334880 | 15840 | 15820 | 15840 | 15820 | 137 |
| 258 | 20230721 | 145200 | 2841165560 | 15800 | 15810 | 15810 | 15790 | 266 |
| 259 | 20230721 | 145100 | 2836962480 | 15820 | 15800 | 15820 | 15800 | 106 |
| 260 | 20230721 | 145000 | 2835286060 | 15790 | 15790 | 15790 | 15790 | 330 |
| 261 | 20230721 | 144900 | 2830075360 | 15790 | 15800 | 15800 | 15790 | 329 |
| 262 | 20230721 | 144800 | 2824879650 | 15800 | 15800 | 15810 | 15800 | 489 |
| 263 | 20230721 | 144700 | 2817152450 | 15820 | 15790 | 15820 | 15790 | 528 |
| 264 | 20230721 | 144600 | 2808811880 | 15790 | 15790 | 15790 | 15780 | 206 |
| 265 | 20230721 | 144500 | 2805560480 | 15780 | 15780 | 15790 | 15780 | 434 |
| 266 | 20230721 | 144400 | 2798711880 | 15790 | 15790 | 15790 | 15790 | 100 |
| 267 | 20230721 | 144300 | 2797132880 | 15780 | 15820 | 15820 | 15780 | 349 |
| 268 | 20230721 | 144200 | 2791625120 | 15820 | 15860 | 15860 | 15820 | 15 |
| 269 | 20230721 | 144100 | 2791387420 | 15780 | 15820 | 15880 | 15780 | 125 |
| 270 | 20230721 | 144000 | 2789413810 | 15920 | 15780 | 15920 | 15780 | 1087 |
| 271 | 20230721 | 143900 | 2772162740 | 15760 | 15790 | 15790 | 15760 | 1827 |
| 272 | 20230721 | 143800 | 2743357630 | 15780 | 15780 | 15780 | 15780 | 124 |
| 273 | 20230721 | 143700 | 2741400910 | 15780 | 15800 | 15800 | 15780 | 249 |
| 274 | 20230721 | 143600 | 2737470000 | 15810 | 15820 | 15820 | 15810 | 509 |
| 275 | 20230721 | 143500 | 2729422690 | 15820 | 15810 | 15820 | 15810 | 54 |
| 276 | 20230721 | 143400 | 2728568620 | 15810 | 15820 | 15820 | 15790 | 288 |
| 277 | 20230721 | 143300 | 2724019220 | 15820 | 15830 | 15830 | 15820 | 135 |
| 278 | 20230721 | 143200 | 2721883010 | 15830 | 15820 | 15830 | 15820 | 90 |
| 279 | 20230721 | 143100 | 2720458970 | 15820 | 15800 | 15820 | 15800 | 216 |
| 280 | 20230721 | 143000 | 2717043800 | 15790 | 15810 | 15810 | 15790 | 219 |
| 281 | 20230721 | 142900 | 2713584270 | 15810 | 15800 | 15810 | 15800 | 306 |
| 282 | 20230721 | 142800 | 2708749170 | 15810 | 15790 | 15810 | 15780 | 1568 |
| 283 | 20230721 | 142700 | 2683998350 | 15800 | 15810 | 15810 | 15800 | 655 |
| 284 | 20230721 | 142600 | 2673649200 | 15810 | 15830 | 15830 | 15810 | 479 |
| 285 | 20230721 | 142500 | 2666073390 | 15830 | 15820 | 15830 | 15820 | 268 |
| 286 | 20230721 | 142400 | 2661831970 | 15820 | 15840 | 15840 | 15820 | 633 |
| 287 | 20230721 | 142300 | 2651814820 | 15840 | 15850 | 15850 | 15840 | 127 |
| 288 | 20230721 | 142200 | 2649802530 | 15850 | 15860 | 15860 | 15840 | 93 |
| 289 | 20230721 | 142100 | 2648329010 | 15850 | 15850 | 15850 | 15820 | 634 |
| 290 | 20230721 | 142000 | 2638290640 | 15850 | 15850 | 15850 | 15840 | 168 |
| 291 | 20230721 | 141900 | 2635628260 | 15850 | 15850 | 15850 | 15850 | 108 |
| 292 | 20230721 | 141800 | 2633916460 | 15850 | 15850 | 15850 | 15840 | 280 |
| 293 | 20230721 | 141700 | 2629479080 | 15850 | 15850 | 15860 | 15850 | 251 |
| 294 | 20230721 | 141600 | 2625500110 | 15860 | 15850 | 15860 | 15850 | 488 |
| 295 | 20230721 | 141500 | 2617765210 | 15860 | 15850 | 15860 | 15850 | 225 |
| 296 | 20230721 | 141400 | 2614198640 | 15860 | 15880 | 15880 | 15860 | 159 |
| 297 | 20230721 | 141300 | 2611676230 | 15870 | 15860 | 15870 | 15860 | 140 |
| 298 | 20230721 | 141200 | 2609455590 | 15870 | 15870 | 15870 | 15860 | 172 |
| 299 | 20230721 | 141100 | 2606727290 | 15870 | 15870 | 15870 | 15850 | 330 |
| 300 | 20230721 | 141000 | 2601493540 | 15870 | 15850 | 15870 | 15850 | 264 |
| 301 | 20230721 | 140900 | 2597307490 | 15850 | 15870 | 15870 | 15850 | 116 |
| 302 | 20230721 | 140800 | 2595467460 | 15880 | 15900 | 15900 | 15870 | 1316 |
| 303 | 20230721 | 140700 | 2574565720 | 15900 | 15900 | 15910 | 15900 | 497 |
| 304 | 20230721 | 140600 | 2566663370 | 15910 | 15910 | 15920 | 15910 | 814 |
| 305 | 20230721 | 140500 | 2553712530 | 15910 | 15910 | 15920 | 15910 | 236 |
| 306 | 20230721 | 140400 | 2549957720 | 15910 | 15930 | 15930 | 15910 | 79 |
| 307 | 20230721 | 140300 | 2548700680 | 15910 | 15950 | 15950 | 15910 | 367 |
| 308 | 20230721 | 140200 | 2542858020 | 15960 | 15920 | 15960 | 15920 | 714 |
| 309 | 20230721 | 140100 | 2531487940 | 15950 | 15920 | 15950 | 15910 | 206 |
| 310 | 20230721 | 140000 | 2528209730 | 15920 | 15920 | 15930 | 15920 | 1105 |
| 311 | 20230721 | 135900 | 2510618030 | 15930 | 15930 | 15930 | 15920 | 33 |
| 312 | 20230721 | 135800 | 2510092540 | 15920 | 15940 | 15940 | 15920 | 132 |
| 313 | 20230721 | 135700 | 2507991070 | 15920 | 15930 | 15930 | 15920 | 428 |
| 314 | 20230721 | 135600 | 2501174350 | 15930 | 15950 | 15960 | 15930 | 403 |
| 315 | 20230721 | 135500 | 2494753110 | 15950 | 15930 | 15950 | 15930 | 300 |
| 316 | 20230721 | 135400 | 2489972580 | 15930 | 15970 | 15970 | 15920 | 690 |
| 317 | 20230721 | 135300 | 2478981340 | 15930 | 15950 | 15970 | 15930 | 446 |
| 318 | 20230721 | 135200 | 2471871410 | 16000 | 15950 | 16000 | 15950 | 142 |
| 319 | 20230721 | 135100 | 2469605430 | 15950 | 15940 | 15950 | 15930 | 282 |
| 320 | 20230721 | 135000 | 2465111050 | 15940 | 15950 | 15950 | 15940 | 331 |
| 321 | 20230721 | 134900 | 2459834160 | 15950 | 15950 | 15950 | 15950 | 128 |
| 322 | 20230721 | 134800 | 2457792560 | 15950 | 15970 | 15970 | 15950 | 120 |
| 323 | 20230721 | 134700 | 2455877220 | 15970 | 15960 | 15970 | 15960 | 126 |
| 324 | 20230721 | 134600 | 2453866240 | 15970 | 15970 | 15970 | 15940 | 675 |
| 325 | 20230721 | 134500 | 2443098910 | 15970 | 15970 | 15980 | 15970 | 422 |
| 326 | 20230721 | 134400 | 2436356800 | 15960 | 15980 | 15980 | 15960 | 599 |
| 327 | 20230721 | 134300 | 2426790400 | 15990 | 16000 | 16000 | 15990 | 391 |
| 328 | 20230721 | 134200 | 2420535410 | 16000 | 16000 | 16000 | 16000 | 305 |
| 329 | 20230721 | 134100 | 2415655410 | 16000 | 16010 | 16010 | 16000 | 303 |
| 330 | 20230721 | 134000 | 2410805670 | 16010 | 16010 | 16010 | 16010 | 76 |
| 331 | 20230721 | 133900 | 2409588910 | 16000 | 16000 | 16000 | 16000 | 250 |
| 332 | 20230721 | 133800 | 2405588910 | 16000 | 16010 | 16010 | 16000 | 139 |
| 333 | 20230721 | 133700 | 2403364890 | 16010 | 16010 | 16010 | 16010 | 100 |
| 334 | 20230721 | 133600 | 2401763890 | 16010 | 16010 | 16010 | 16010 | 394 |
| 335 | 20230721 | 133500 | 2395455950 | 16000 | 16000 | 16000 | 15990 | 130 |
| 336 | 20230721 | 133400 | 2393376610 | 16000 | 16010 | 16010 | 16000 | 225 |
| 337 | 20230721 | 133300 | 2389775880 | 16010 | 16010 | 16010 | 16010 | 251 |
| 338 | 20230721 | 133200 | 2385757370 | 16030 | 16030 | 16030 | 16030 | 0 |
| 339 | 20230721 | 133100 | 2385757370 | 16030 | 16010 | 16030 | 15990 | 581 |
| 340 | 20230721 | 133000 | 2376452030 | 16000 | 16010 | 16010 | 16000 | 152 |
| 341 | 20230721 | 132900 | 2374019830 | 16000 | 16010 | 16010 | 16000 | 897 |
| 342 | 20230721 | 132800 | 2359665850 | 16040 | 16030 | 16040 | 16000 | 1843 |
| 343 | 20230721 | 132700 | 2330159270 | 16020 | 16030 | 16030 | 16020 | 243 |
| 344 | 20230721 | 132600 | 2326264360 | 16040 | 16040 | 16040 | 16030 | 268 |
| 345 | 20230721 | 132500 | 2321967870 | 16040 | 16030 | 16040 | 16030 | 121 |
| 346 | 20230721 | 132400 | 2320027430 | 16050 | 16040 | 16050 | 16040 | 394 |
| 347 | 20230721 | 132300 | 2313706760 | 16040 | 16050 | 16050 | 16040 | 354 |
| 348 | 20230721 | 132200 | 2308025560 | 16030 | 16030 | 16030 | 16030 | 349 |
| 349 | 20230721 | 132100 | 2302431090 | 16030 | 16060 | 16060 | 16030 | 157 |
| 350 | 20230721 | 132000 | 2299910700 | 16080 | 16080 | 16080 | 16080 | 32 |
| 351 | 20230721 | 131900 | 2299396140 | 16080 | 16080 | 16080 | 16080 | 135 |
| 352 | 20230721 | 131800 | 2297225340 | 16090 | 16080 | 16090 | 16080 | 194 |
| 353 | 20230721 | 131700 | 2294105140 | 16090 | 16080 | 16090 | 16020 | 2256 |
| 354 | 20230721 | 131600 | 2257881700 | 16090 | 16080 | 16090 | 16080 | 200 |
| 355 | 20230721 | 131500 | 2254664700 | 16080 | 16090 | 16090 | 16080 | 21 |
| 356 | 20230721 | 131400 | 2254327010 | 16090 | 16080 | 16090 | 16080 | 285 |
| 357 | 20230721 | 131300 | 2249743870 | 16070 | 16070 | 16070 | 16070 | 9 |
| 358 | 20230721 | 131200 | 2249599240 | 16080 | 16080 | 16080 | 16080 | 27 |
| 359 | 20230721 | 131100 | 2249165080 | 16080 | 16060 | 16080 | 16060 | 7 |
| 360 | 20230721 | 131000 | 2249052640 | 16050 | 16060 | 16080 | 16050 | 1218 |
| 361 | 20230721 | 130900 | 2229493900 | 16080 | 16080 | 16080 | 16080 | 73 |
| 362 | 20230721 | 130800 | 2228320060 | 16100 | 16100 | 16100 | 16100 | 1 |
| 363 | 20230721 | 130700 | 2228303960 | 16080 | 16080 | 16080 | 16070 | 587 |
| 364 | 20230721 | 130600 | 2218869400 | 16080 | 16090 | 16090 | 16070 | 220 |
| 365 | 20230721 | 130500 | 2215333830 | 16090 | 16090 | 16090 | 16080 | 374 |
| 366 | 20230721 | 130400 | 2209317310 | 16140 | 16140 | 16140 | 16140 | 0 |
| 367 | 20230721 | 130300 | 2209317310 | 16140 | 16110 | 16140 | 16100 | 100 |
| 368 | 20230721 | 130200 | 2207706450 | 16110 | 16110 | 16110 | 16110 | 88 |
| 369 | 20230721 | 130100 | 2206288770 | 16140 | 16090 | 16140 | 16090 | 355 |
| 370 | 20230721 | 130000 | 2200563410 | 16090 | 16120 | 16120 | 16090 | 596 |
| 371 | 20230721 | 125900 | 2190962940 | 16100 | 16130 | 16130 | 16100 | 2996 |
| 372 | 20230721 | 125800 | 2142709110 | 16170 | 16170 | 16170 | 16170 | 0 |
| 373 | 20230721 | 125700 | 2142709110 | 16170 | 16170 | 16170 | 16170 | 5 |
| 374 | 20230721 | 125600 | 2142628260 | 16180 | 16150 | 16180 | 16150 | 50 |
| 375 | 20230721 | 125500 | 2141819930 | 16180 | 16180 | 16180 | 16180 | 0 |
| 376 | 20230721 | 125400 | 2141819930 | 16180 | 16130 | 16180 | 16130 | 24 |
| 377 | 20230721 | 125300 | 2141432660 | 16130 | 16130 | 16130 | 16130 | 49 |
| 378 | 20230721 | 125200 | 2140642290 | 16190 | 16180 | 16190 | 16180 | 48 |
| 379 | 20230721 | 125100 | 2139865620 | 16190 | 16150 | 16190 | 16120 | 402 |
| 380 | 20230721 | 125000 | 2133376180 | 16140 | 16140 | 16150 | 16140 | 440 |
| 381 | 20230721 | 124900 | 2126272760 | 16140 | 16160 | 16160 | 16140 | 62 |
| 382 | 20230721 | 124800 | 2125271220 | 16160 | 16160 | 16160 | 16160 | 0 |
| 383 | 20230721 | 124700 | 2125271220 | 16160 | 16160 | 16160 | 16160 | 2 |
| 384 | 20230721 | 124600 | 2125238900 | 16200 | 16200 | 16200 | 16200 | 10 |
| 385 | 20230721 | 124500 | 2125076900 | 16200 | 16150 | 16200 | 16150 | 143 |
| 386 | 20230721 | 124400 | 2122766860 | 16140 | 16140 | 16140 | 16140 | 390 |
| 387 | 20230721 | 124300 | 2116472260 | 16150 | 16150 | 16150 | 16150 | 2 |
| 388 | 20230721 | 124200 | 2116439960 | 16140 | 16140 | 16160 | 16140 | 378 |
| 389 | 20230721 | 124100 | 2110338140 | 16150 | 16190 | 16190 | 16150 | 263 |
| 390 | 20230721 | 124000 | 2106087520 | 16200 | 16200 | 16200 | 16200 | 102 |
| 391 | 20230721 | 123900 | 2104435120 | 16210 | 16210 | 16210 | 16210 | 0 |
| 392 | 20230721 | 123800 | 2104435120 | 16210 | 16210 | 16210 | 16210 | 10 |
| 393 | 20230721 | 123700 | 2104273020 | 16210 | 16210 | 16210 | 16210 | 20 |
| 394 | 20230721 | 123600 | 2103948820 | 16220 | 16220 | 16220 | 16220 | 1 |
| 395 | 20230721 | 123500 | 2103932600 | 16230 | 16230 | 16230 | 16230 | 265 |
| 396 | 20230721 | 123400 | 2099631650 | 16220 | 16220 | 16220 | 16220 | 6 |
| 397 | 20230721 | 123300 | 2099534330 | 16220 | 16210 | 16220 | 16200 | 383 |
| 398 | 20230721 | 123200 | 2093328700 | 16220 | 16240 | 16240 | 16220 | 497 |
| 399 | 20230721 | 123100 | 2085257560 | 16250 | 16250 | 16250 | 16250 | 41 |
| 400 | 20230721 | 123000 | 2084591310 | 16250 | 16260 | 16260 | 16250 | 111 |
| 401 | 20230721 | 122900 | 2082787450 | 16250 | 16250 | 16250 | 16250 | 240 |
| 402 | 20230721 | 122800 | 2078887450 | 16240 | 16250 | 16250 | 16240 | 109 |
| 403 | 20230721 | 122700 | 2077116600 | 16250 | 16250 | 16250 | 16250 | 169 |
| 404 | 20230721 | 122600 | 2074370350 | 16250 | 16240 | 16250 | 16240 | 283 |
| 405 | 20230721 | 122500 | 2069772740 | 16240 | 16210 | 16240 | 16210 | 14 |
| 406 | 20230721 | 122400 | 2069545710 | 16210 | 16250 | 16250 | 16210 | 751 |
| 407 | 20230721 | 122300 | 2057358750 | 16250 | 16290 | 16290 | 16250 | 719 |
| 408 | 20230721 | 122200 | 2045656990 | 16280 | 16260 | 16280 | 16260 | 552 |
| 409 | 20230721 | 122100 | 2036678130 | 16260 | 16290 | 16290 | 16250 | 1027 |
| 410 | 20230721 | 122000 | 2019974420 | 16300 | 16340 | 16340 | 16300 | 3680 |
| 411 | 20230721 | 121900 | 1959949410 | 16350 | 16350 | 16350 | 16340 | 387 |
| 412 | 20230721 | 121800 | 1953623360 | 16340 | 16350 | 16350 | 16340 | 832 |
| 413 | 20230721 | 121700 | 1940027960 | 16350 | 16350 | 16350 | 16340 | 1873 |
| 414 | 20230721 | 121600 | 1909406880 | 16380 | 16390 | 16390 | 16360 | 3009 |
| 415 | 20230721 | 121500 | 1860176050 | 16400 | 16380 | 16400 | 16380 | 7 |
| 416 | 20230721 | 121400 | 1860061270 | 16400 | 16400 | 16400 | 16400 | 1 |
| 417 | 20230721 | 121300 | 1860044870 | 16410 | 16400 | 16410 | 16400 | 103 |
| 418 | 20230721 | 121200 | 1858355640 | 16400 | 16410 | 16410 | 16400 | 6 |
| 419 | 20230721 | 121100 | 1858257210 | 16400 | 16400 | 16400 | 16400 | 11 |
| 420 | 20230721 | 121000 | 1858076810 | 16400 | 16400 | 16400 | 16380 | 113 |
| 421 | 20230721 | 120900 | 1856224400 | 16400 | 16400 | 16400 | 16400 | 100 |
| 422 | 20230721 | 120800 | 1854584400 | 16410 | 16410 | 16410 | 16410 | 33 |
| 423 | 20230721 | 120700 | 1854042870 | 16400 | 16400 | 16410 | 16400 | 384 |
| 424 | 20230721 | 120600 | 1847745230 | 16400 | 16380 | 16400 | 16380 | 61 |
| 425 | 20230721 | 120500 | 1846744850 | 16400 | 16400 | 16400 | 16400 | 10 |
| 426 | 20230721 | 120400 | 1846580850 | 16400 | 16400 | 16400 | 16400 | 0 |
| 427 | 20230721 | 120300 | 1846580850 | 16400 | 16390 | 16400 | 16390 | 263 |
| 428 | 20230721 | 120200 | 1842270240 | 16390 | 16370 | 16390 | 16360 | 244 |
| 429 | 20230721 | 120100 | 1838277920 | 16390 | 16380 | 16390 | 16370 | 205 |
| 430 | 20230721 | 120000 | 1834920940 | 16400 | 16400 | 16400 | 16400 | 1 |
| 431 | 20230721 | 115900 | 1834904540 | 16400 | 16390 | 16400 | 16370 | 562 |
| 432 | 20230721 | 115800 | 1825697320 | 16400 | 16400 | 16400 | 16400 | 69 |
| 433 | 20230721 | 115700 | 1824565720 | 16410 | 16360 | 16410 | 16360 | 12 |
| 434 | 20230721 | 115600 | 1824368880 | 16360 | 16410 | 16410 | 16360 | 221 |
| 435 | 20230721 | 115500 | 1820750250 | 16410 | 16410 | 16410 | 16410 | 1 |
| 436 | 20230721 | 115400 | 1820733840 | 16410 | 16400 | 16410 | 16400 | 10 |
| 437 | 20230721 | 115300 | 1820569790 | 16420 | 16400 | 16420 | 16400 | 250 |
| 438 | 20230721 | 115200 | 1816465820 | 16420 | 16420 | 16420 | 16410 | 22 |
| 439 | 20230721 | 115100 | 1816104680 | 16420 | 16410 | 16420 | 16390 | 152 |
| 440 | 20230721 | 115000 | 1813611930 | 16420 | 16410 | 16420 | 16410 | 15 |
| 441 | 20230721 | 114900 | 1813365640 | 16420 | 16410 | 16420 | 16410 | 378 |
| 442 | 20230721 | 114800 | 1807162560 | 16410 | 16410 | 16410 | 16410 | 2 |
| 443 | 20230721 | 114700 | 1807129740 | 16410 | 16400 | 16410 | 16400 | 18 |
| 444 | 20230721 | 114600 | 1806834510 | 16350 | 16370 | 16370 | 16350 | 100 |
| 445 | 20230721 | 114500 | 1805199130 | 16410 | 16400 | 16410 | 16400 | 10 |
| 446 | 20230721 | 114400 | 1805035060 | 16410 | 16380 | 16410 | 16370 | 290 |
| 447 | 20230721 | 114300 | 1800284410 | 16380 | 16370 | 16380 | 16370 | 120 |
| 448 | 20230721 | 114200 | 1798319310 | 16380 | 16370 | 16380 | 16370 | 54 |
| 449 | 20230721 | 114100 | 1797435310 | 16370 | 16370 | 16370 | 16370 | 2 |
| 450 | 20230721 | 114000 | 1797402570 | 16370 | 16400 | 16400 | 16370 | 643 |
| 451 | 20230721 | 113900 | 1786860370 | 16400 | 16400 | 16400 | 16400 | 168 |
| 452 | 20230721 | 113800 | 1784105170 | 16400 | 16360 | 16400 | 16360 | 213 |
| 453 | 20230721 | 113700 | 1780620090 | 16410 | 16370 | 16410 | 16360 | 86 |
| 454 | 20230721 | 113600 | 1779211500 | 16380 | 16400 | 16400 | 16380 | 227 |
| 455 | 20230721 | 113500 | 1775490360 | 16400 | 16400 | 16400 | 16400 | 1 |
| 456 | 20230721 | 113400 | 1775473960 | 16410 | 16410 | 16410 | 16410 | 0 |
| 457 | 20230721 | 113300 | 1775473960 | 16410 | 16410 | 16410 | 16410 | 0 |
| 458 | 20230721 | 113200 | 1775473960 | 16410 | 16410 | 16410 | 16410 | 0 |
| 459 | 20230721 | 113100 | 1775473960 | 16410 | 16410 | 16410 | 16410 | 2 |
| 460 | 20230721 | 113000 | 1775441140 | 16410 | 16400 | 16410 | 16400 | 103 |
| 461 | 20230721 | 112900 | 1773751910 | 16420 | 16370 | 16420 | 16340 | 60 |
| 462 | 20230721 | 112800 | 1772770060 | 16420 | 16400 | 16420 | 16380 | 280 |
| 463 | 20230721 | 112700 | 1768177390 | 16420 | 16360 | 16420 | 16340 | 309 |
| 464 | 20230721 | 112600 | 1763125030 | 16420 | 16410 | 16420 | 16350 | 1103 |
| 465 | 20230721 | 112500 | 1745057040 | 16400 | 16410 | 16410 | 16400 | 53 |
| 466 | 20230721 | 112400 | 1744187810 | 16420 | 16420 | 16420 | 16420 | 0 |
| 467 | 20230721 | 112300 | 1744187810 | 16420 | 16380 | 16420 | 16380 | 17 |
| 468 | 20230721 | 112200 | 1743909080 | 16380 | 16380 | 16380 | 16380 | 377 |
| 469 | 20230721 | 112100 | 1737733820 | 16380 | 16380 | 16380 | 16380 | 32 |
| 470 | 20230721 | 112000 | 1737209660 | 16420 | 16420 | 16420 | 16420 | 5 |
| 471 | 20230721 | 111900 | 1737127560 | 16430 | 16390 | 16430 | 16390 | 273 |
| 472 | 20230721 | 111800 | 1732649360 | 16380 | 16390 | 16390 | 16380 | 68 |
| 473 | 20230721 | 111700 | 1731534950 | 16390 | 16380 | 16390 | 16380 | 175 |
| 474 | 20230721 | 111600 | 1728667700 | 16380 | 16380 | 16390 | 16380 | 525 |
| 475 | 20230721 | 111500 | 1720067890 | 16380 | 16390 | 16390 | 16380 | 434 |
| 476 | 20230721 | 111400 | 1712954650 | 16390 | 16400 | 16400 | 16390 | 395 |
| 477 | 20230721 | 111300 | 1706477710 | 16400 | 16400 | 16430 | 16400 | 125 |
| 478 | 20230721 | 111200 | 1704427680 | 16440 | 16420 | 16440 | 16400 | 77 |
| 479 | 20230721 | 111100 | 1703163900 | 16430 | 16440 | 16440 | 16430 | 715 |
| 480 | 20230721 | 111000 | 1691409470 | 16440 | 16440 | 16440 | 16440 | 0 |
| 481 | 20230721 | 110900 | 1691409470 | 16440 | 16420 | 16440 | 16420 | 226 |
| 482 | 20230721 | 110800 | 1687696020 | 16430 | 16420 | 16440 | 16410 | 136 |
| 483 | 20230721 | 110700 | 1685462820 | 16440 | 16420 | 16440 | 16410 | 272 |
| 484 | 20230721 | 110600 | 1680996830 | 16430 | 16430 | 16440 | 16420 | 58 |
| 485 | 20230721 | 110500 | 1680044180 | 16430 | 16430 | 16430 | 16430 | 30 |
| 486 | 20230721 | 110400 | 1679551280 | 16440 | 16400 | 16440 | 16400 | 143 |
| 487 | 20230721 | 110300 | 1677205920 | 16450 | 16450 | 16450 | 16450 | 51 |
| 488 | 20230721 | 110200 | 1676366970 | 16450 | 16440 | 16450 | 16400 | 210 |
| 489 | 20230721 | 110100 | 1672922500 | 16450 | 16410 | 16450 | 16410 | 10 |
| 490 | 20230721 | 110000 | 1672758280 | 16450 | 16450 | 16450 | 16450 | 26 |
| 491 | 20230721 | 105900 | 1672330580 | 16450 | 16430 | 16450 | 16430 | 440 |
| 492 | 20230721 | 105800 | 1665095260 | 16430 | 16410 | 16430 | 16400 | 379 |
| 493 | 20230721 | 105700 | 1658877200 | 16400 | 16450 | 16450 | 16400 | 1289 |
| 494 | 20230721 | 105600 | 1637732090 | 16450 | 16460 | 16470 | 16450 | 32 |
| 495 | 20230721 | 105500 | 1637205370 | 16460 | 16460 | 16470 | 16460 | 378 |
| 496 | 20230721 | 105400 | 1630983260 | 16470 | 16470 | 16470 | 16460 | 267 |
| 497 | 20230721 | 105300 | 1626588340 | 16470 | 16470 | 16480 | 16450 | 822 |
| 498 | 20230721 | 105200 | 1613053190 | 16480 | 16470 | 16490 | 16460 | 1900 |
| 499 | 20230721 | 105100 | 1581738690 | 16450 | 16430 | 16470 | 16430 | 1691 |
| 500 | 20230721 | 105000 | 1553925770 | 16440 | 16410 | 16440 | 16410 | 1002 |
| 501 | 20230721 | 104900 | 1537468160 | 16420 | 16380 | 16420 | 16380 | 414 |
| 502 | 20230721 | 104800 | 1530680670 | 16340 | 16400 | 16400 | 16340 | 185 |
| 503 | 20230721 | 104700 | 1527651690 | 16400 | 16430 | 16430 | 16400 | 991 |
| 504 | 20230721 | 104600 | 1511386370 | 16430 | 16420 | 16430 | 16420 | 726 |
| 505 | 20230721 | 104500 | 1499459240 | 16420 | 16380 | 16420 | 16380 | 1068 |
| 506 | 20230721 | 104400 | 1481934710 | 16380 | 16350 | 16390 | 16350 | 1988 |
| 507 | 20230721 | 104300 | 1449362690 | 16340 | 16330 | 16340 | 16330 | 209 |
| 508 | 20230721 | 104200 | 1445948310 | 16330 | 16330 | 16330 | 16300 | 136 |
| 509 | 20230721 | 104100 | 1443731030 | 16330 | 16340 | 16340 | 16330 | 220 |
| 510 | 20230721 | 104000 | 1440138420 | 16340 | 16340 | 16340 | 16340 | 2 |
| 511 | 20230721 | 103900 | 1440105740 | 16350 | 16350 | 16350 | 16350 | 13 |
| 512 | 20230721 | 103800 | 1439893190 | 16370 | 16330 | 16380 | 16300 | 461 |
| 513 | 20230721 | 103700 | 1432353710 | 16300 | 16360 | 16360 | 16300 | 262 |
| 514 | 20230721 | 103600 | 1428075760 | 16360 | 16370 | 16390 | 16360 | 53 |
| 515 | 20230721 | 103500 | 1427207520 | 16370 | 16400 | 16400 | 16360 | 1100 |
| 516 | 20230721 | 103400 | 1409182930 | 16360 | 16380 | 16400 | 16360 | 190 |
| 517 | 20230721 | 103300 | 1406070170 | 16400 | 16400 | 16400 | 16400 | 100 |
| 518 | 20230721 | 103200 | 1404430170 | 16400 | 16400 | 16410 | 16390 | 1018 |
| 519 | 20230721 | 103100 | 1387735140 | 16400 | 16360 | 16400 | 16360 | 375 |
| 520 | 20230721 | 103000 | 1381593870 | 16340 | 16340 | 16340 | 16340 | 212 |
| 521 | 20230721 | 102900 | 1378129790 | 16340 | 16360 | 16360 | 16340 | 283 |
| 522 | 20230721 | 102800 | 1373502370 | 16380 | 16420 | 16420 | 16380 | 418 |
| 523 | 20230721 | 102700 | 1366647680 | 16410 | 16430 | 16440 | 16410 | 577 |
| 524 | 20230721 | 102600 | 1357168870 | 16430 | 16400 | 16430 | 16400 | 1325 |
| 525 | 20230721 | 102500 | 1335418200 | 16400 | 16400 | 16400 | 16390 | 1271 |
| 526 | 20230721 | 102400 | 1314574100 | 16410 | 16370 | 16420 | 16370 | 1032 |
| 527 | 20230721 | 102300 | 1297641160 | 16400 | 16390 | 16410 | 16390 | 533 |
| 528 | 20230721 | 102200 | 1288901440 | 16390 | 16420 | 16420 | 16370 | 404 |
| 529 | 20230721 | 102100 | 1282280030 | 16410 | 16280 | 16410 | 16280 | 5690 |
| 530 | 20230721 | 102000 | 1189224410 | 16310 | 16350 | 16350 | 16070 | 3108 |
| 531 | 20230721 | 101900 | 1138911550 | 16350 | 16280 | 16350 | 16280 | 4102 |
| 532 | 20230721 | 101800 | 1071955590 | 16310 | 16200 | 16310 | 16180 | 10718 |
| 533 | 20230721 | 101700 | 897880970 | 16200 | 16170 | 16200 | 16140 | 784 |
| 534 | 20230721 | 101600 | 885202340 | 16170 | 16160 | 16170 | 16160 | 204 |
| 535 | 20230721 | 101500 | 881905650 | 16170 | 16170 | 16170 | 16170 | 0 |
| 536 | 20230721 | 101400 | 881905650 | 16170 | 16170 | 16170 | 16170 | 0 |
| 537 | 20230721 | 101300 | 881905650 | 16170 | 16110 | 16170 | 16090 | 366 |
| 538 | 20230721 | 101200 | 876010630 | 16180 | 16100 | 16180 | 16100 | 406 |
| 539 | 20230721 | 101100 | 869456630 | 16070 | 15990 | 16070 | 15990 | 763 |
| 540 | 20230721 | 101000 | 857224940 | 15930 | 15930 | 15930 | 15930 | 432 |
| 541 | 20230721 | 100900 | 850343180 | 15950 | 15950 | 15950 | 15950 | 384 |
| 542 | 20230721 | 100800 | 844218380 | 15950 | 15950 | 15980 | 15950 | 411 |
| 543 | 20230721 | 100700 | 837661530 | 15940 | 15970 | 15970 | 15940 | 517 |
| 544 | 20230721 | 100600 | 829412290 | 15990 | 16050 | 16050 | 15990 | 889 |
| 545 | 20230721 | 100500 | 815177410 | 16040 | 16040 | 16040 | 16040 | 21 |
| 546 | 20230721 | 100400 | 814840570 | 16040 | 16030 | 16040 | 16030 | 158 |
| 547 | 20230721 | 100300 | 812307630 | 16020 | 16030 | 16030 | 16020 | 5 |
| 548 | 20230721 | 100200 | 812227520 | 16030 | 16070 | 16070 | 16030 | 2321 |
| 549 | 20230721 | 100100 | 774995080 | 16070 | 16110 | 16110 | 16070 | 874 |
| 550 | 20230721 | 100000 | 760943810 | 16120 | 16150 | 16180 | 16110 | 694 |
| 551 | 20230721 | 095900 | 749748700 | 16180 | 16140 | 16180 | 16140 | 339 |
| 552 | 20230721 | 095800 | 744276880 | 16140 | 16120 | 16190 | 16120 | 515 |
| 553 | 20230721 | 095700 | 735966990 | 16110 | 16120 | 16120 | 16110 | 501 |
| 554 | 20230721 | 095600 | 727893550 | 16120 | 16120 | 16120 | 16110 | 132 |
| 555 | 20230721 | 095500 | 725766150 | 16130 | 16150 | 16200 | 16130 | 814 |
| 556 | 20230721 | 095400 | 712619650 | 16190 | 16190 | 16190 | 16150 | 1390 |
| 557 | 20230721 | 095300 | 690121550 | 16190 | 16180 | 16190 | 16180 | 78 |
| 558 | 20230721 | 095200 | 688859450 | 16190 | 16220 | 16260 | 16170 | 663 |
| 559 | 20230721 | 095100 | 678129020 | 16220 | 16310 | 16310 | 16210 | 317 |
| 560 | 20230721 | 095000 | 672986890 | 16320 | 16340 | 16340 | 16300 | 822 |
| 561 | 20230721 | 094900 | 659569300 | 16340 | 16330 | 16400 | 16300 | 4795 |
| 562 | 20230721 | 094800 | 581171530 | 16330 | 16160 | 16330 | 16150 | 5868 |
| 563 | 20230721 | 094700 | 485743810 | 16170 | 16150 | 16190 | 16120 | 273 |
| 564 | 20230721 | 094600 | 481330560 | 16150 | 16190 | 16200 | 16090 | 947 |
| 565 | 20230721 | 094500 | 466037850 | 16200 | 16200 | 16240 | 16190 | 282 |
| 566 | 20230721 | 094400 | 461469100 | 16200 | 16260 | 16280 | 16200 | 1143 |
| 567 | 20230721 | 094300 | 442899060 | 16260 | 16160 | 16260 | 16160 | 2461 |
| 568 | 20230721 | 094200 | 403021840 | 16160 | 16130 | 16170 | 16130 | 1141 |
| 569 | 20230721 | 094100 | 384594280 | 16100 | 15990 | 16140 | 15990 | 2588 |
| 570 | 20230721 | 094000 | 343054160 | 15990 | 15820 | 15990 | 15820 | 4371 |
| 571 | 20230721 | 093900 | 273648950 | 15840 | 15770 | 15840 | 15770 | 1853 |
| 572 | 20230721 | 093800 | 244367040 | 15780 | 15720 | 15780 | 15720 | 485 |
| 573 | 20230721 | 093700 | 236730420 | 15730 | 15680 | 15730 | 15680 | 1889 |
| 574 | 20230721 | 093600 | 207073180 | 15670 | 15610 | 15670 | 15610 | 1895 |
| 575 | 20230721 | 093500 | 177428540 | 15580 | 15600 | 15610 | 15580 | 910 |
| 576 | 20230721 | 093400 | 163235850 | 15600 | 15600 | 15600 | 15600 | 271 |
| 577 | 20230721 | 093300 | 159008250 | 15600 | 15610 | 15610 | 15600 | 125 |
| 578 | 20230721 | 093200 | 157057530 | 15610 | 15610 | 15610 | 15600 | 196 |
| 579 | 20230721 | 093100 | 153999550 | 15610 | 15620 | 15620 | 15610 | 53 |
| 580 | 20230721 | 093000 | 153172070 | 15610 | 15600 | 15610 | 15600 | 202 |
| 581 | 20230721 | 092900 | 150020350 | 15620 | 15600 | 15620 | 15600 | 353 |
| 582 | 20230721 | 092800 | 144512490 | 15600 | 15600 | 15600 | 15600 | 376 |
| 583 | 20230721 | 092700 | 138646890 | 15600 | 15600 | 15600 | 15590 | 212 |
| 584 | 20230721 | 092600 | 135339700 | 15600 | 15600 | 15600 | 15600 | 494 |
| 585 | 20230721 | 092500 | 127633300 | 15600 | 15650 | 15650 | 15600 | 8 |
| 586 | 20230721 | 092400 | 127508200 | 15530 | 15640 | 15650 | 15530 | 2545 |
| 587 | 20230721 | 092300 | 87808530 | 15650 | 15640 | 15650 | 15640 | 103 |
| 588 | 20230721 | 092200 | 86197380 | 15660 | 15640 | 15660 | 15640 | 9 |
| 589 | 20230721 | 092100 | 86056530 | 15660 | 15660 | 15660 | 15660 | 5 |
| 590 | 20230721 | 092000 | 85978230 | 15660 | 15670 | 15670 | 15640 | 725 |
| 591 | 20230721 | 091900 | 74632420 | 15670 | 15680 | 15680 | 15670 | 25 |
| 592 | 20230721 | 091800 | 74240470 | 15660 | 15690 | 15690 | 15660 | 181 |
| 593 | 20230721 | 091700 | 71405130 | 15690 | 15660 | 15690 | 15660 | 56 |
| 594 | 20230721 | 091600 | 70527900 | 15650 | 15650 | 15690 | 15650 | 116 |
| 595 | 20230721 | 091500 | 68712340 | 15700 | 15690 | 15700 | 15650 | 690 |
| 596 | 20230721 | 091400 | 57901910 | 15690 | 15660 | 15690 | 15660 | 86 |
| 597 | 20230721 | 091300 | 56555060 | 15690 | 15690 | 15690 | 15660 | 36 |
| 598 | 20230721 | 091200 | 55990730 | 15670 | 15660 | 15670 | 15660 | 621 |
| 599 | 20230721 | 091100 | 46264180 | 15660 | 15670 | 15670 | 15660 | 248 |
| 600 | 20230721 | 091000 | 42379090 | 15680 | 15690 | 15690 | 15680 | 150 |
| 601 | 20230721 | 090900 | 40025830 | 15680 | 15680 | 15680 | 15660 | 30 |
| 602 | 20230721 | 090800 | 39555630 | 15660 | 15640 | 15660 | 15640 | 281 |
| 603 | 20230721 | 090700 | 35157450 | 15640 | 15640 | 15640 | 15640 | 56 |
| 604 | 20230721 | 090600 | 34281610 | 15620 | 15660 | 15660 | 15610 | 314 |
| 605 | 20230721 | 090500 | 29369500 | 15670 | 15680 | 15700 | 15670 | 456 |
| 606 | 20230721 | 090400 | 22222730 | 15700 | 15750 | 15750 | 15700 | 286 |
| 607 | 20230721 | 090300 | 17729330 | 15700 | 15700 | 15760 | 15700 | 118 |
| 608 | 20230721 | 090200 | 15876550 | 15700 | 15750 | 15750 | 15610 | 406 |
| 609 | 20230721 | 090100 | 9512640 | 15760 | 15790 | 15790 | 15760 | 136 |
| 610 | 20230721 | 090000 | 7367850 | 15800 | 15890 | 15890 | 15800 | 464 |