31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 1499 |
| 3 | 20230721 | 192600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 4 | 20230721 | 192500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 5 | 20230721 | 192400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 6 | 20230721 | 192300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 7 | 20230721 | 192200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 8 | 20230721 | 192100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 9 | 20230721 | 192000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 10 | 20230721 | 191900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 11 | 20230721 | 191800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 12 | 20230721 | 191700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 13 | 20230721 | 191600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 14 | 20230721 | 191500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 15 | 20230721 | 191400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 16 | 20230721 | 191300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 17 | 20230721 | 191200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 18 | 20230721 | 191100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 19 | 20230721 | 191000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 20 | 20230721 | 190900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 21 | 20230721 | 190800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 22 | 20230721 | 190700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 23 | 20230721 | 190600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 24 | 20230721 | 190500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 25 | 20230721 | 190400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 26 | 20230721 | 190300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 27 | 20230721 | 190200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 28 | 20230721 | 190100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 29 | 20230721 | 190000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 30 | 20230721 | 185900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 31 | 20230721 | 185800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 32 | 20230721 | 185700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 1499 |
| 33 | 20230721 | 185600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 34 | 20230721 | 185500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 35 | 20230721 | 185400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 36 | 20230721 | 185300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 37 | 20230721 | 185200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 38 | 20230721 | 185100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 39 | 20230721 | 185000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 40 | 20230721 | 184900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 41 | 20230721 | 184800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 42 | 20230721 | 184700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 43 | 20230721 | 184600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 44 | 20230721 | 184500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 45 | 20230721 | 184400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 46 | 20230721 | 184300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 47 | 20230721 | 184200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 48 | 20230721 | 184100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 49 | 20230721 | 184000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 50 | 20230721 | 183900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 51 | 20230721 | 183800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 52 | 20230721 | 183700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 53 | 20230721 | 183600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 54 | 20230721 | 183500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 55 | 20230721 | 183400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 56 | 20230721 | 183300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 57 | 20230721 | 183200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 58 | 20230721 | 183100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 59 | 20230721 | 183000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 60 | 20230721 | 182900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 61 | 20230721 | 182800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 62 | 20230721 | 182700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 1499 |
| 63 | 20230721 | 182600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 64 | 20230721 | 182500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 65 | 20230721 | 182400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 66 | 20230721 | 182300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 67 | 20230721 | 182200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 68 | 20230721 | 182100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 69 | 20230721 | 182000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 70 | 20230721 | 181900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 71 | 20230721 | 181800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 72 | 20230721 | 181700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 73 | 20230721 | 181600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 74 | 20230721 | 181500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 75 | 20230721 | 181400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 76 | 20230721 | 181300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 77 | 20230721 | 181200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 78 | 20230721 | 181100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 79 | 20230721 | 181000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 80 | 20230721 | 180900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 81 | 20230721 | 180800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 82 | 20230721 | 180700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 83 | 20230721 | 180600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 84 | 20230721 | 180500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 85 | 20230721 | 180400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 86 | 20230721 | 180300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 87 | 20230721 | 180200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 88 | 20230721 | 180100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 89 | 20230721 | 180000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 90 | 20230721 | 175900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 91 | 20230721 | 175800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 92 | 20230721 | 175700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 1499 |
| 93 | 20230721 | 175600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 94 | 20230721 | 175500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 95 | 20230721 | 175400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 96 | 20230721 | 175300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 97 | 20230721 | 175200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 98 | 20230721 | 175100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 99 | 20230721 | 175000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 100 | 20230721 | 174900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 101 | 20230721 | 174800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 102 | 20230721 | 174700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 103 | 20230721 | 174600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 104 | 20230721 | 174500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 105 | 20230721 | 174400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 106 | 20230721 | 174300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 107 | 20230721 | 174200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 108 | 20230721 | 174100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 109 | 20230721 | 174000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 110 | 20230721 | 173900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 111 | 20230721 | 173800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 112 | 20230721 | 173700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 113 | 20230721 | 173600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 114 | 20230721 | 173500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 115 | 20230721 | 173400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 116 | 20230721 | 173300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 117 | 20230721 | 173200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 118 | 20230721 | 173100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 119 | 20230721 | 173000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 120 | 20230721 | 172900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 121 | 20230721 | 172800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 122 | 20230721 | 172700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 1499 |
| 123 | 20230721 | 172600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 124 | 20230721 | 172500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 125 | 20230721 | 172400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 126 | 20230721 | 172300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 127 | 20230721 | 172200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 128 | 20230721 | 172100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 129 | 20230721 | 172000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 130 | 20230721 | 171900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 131 | 20230721 | 171800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 132 | 20230721 | 171700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 133 | 20230721 | 171600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 134 | 20230721 | 171500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 135 | 20230721 | 171400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 136 | 20230721 | 171300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 137 | 20230721 | 171200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 138 | 20230721 | 171100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 139 | 20230721 | 171000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 140 | 20230721 | 170900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 141 | 20230721 | 170800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 142 | 20230721 | 170700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 143 | 20230721 | 170600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 144 | 20230721 | 170500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 145 | 20230721 | 170400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 146 | 20230721 | 170300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 147 | 20230721 | 170200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 148 | 20230721 | 170100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 149 | 20230721 | 170000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 150 | 20230721 | 165900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 151 | 20230721 | 165800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 152 | 20230721 | 165700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 1499 |
| 153 | 20230721 | 165600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 154 | 20230721 | 165500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 155 | 20230721 | 165400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 156 | 20230721 | 165300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 157 | 20230721 | 165200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 158 | 20230721 | 165100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 159 | 20230721 | 165000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 160 | 20230721 | 164900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 161 | 20230721 | 164800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 162 | 20230721 | 164700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 163 | 20230721 | 164600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 164 | 20230721 | 164500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 165 | 20230721 | 164400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 166 | 20230721 | 164300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 167 | 20230721 | 164200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 168 | 20230721 | 164100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 169 | 20230721 | 164000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 170 | 20230721 | 163900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 171 | 20230721 | 163800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 172 | 20230721 | 163700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 173 | 20230721 | 163600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 174 | 20230721 | 163500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 175 | 20230721 | 163400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 176 | 20230721 | 163300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 177 | 20230721 | 163200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 178 | 20230721 | 163100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 179 | 20230721 | 163000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 180 | 20230721 | 162900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 181 | 20230721 | 162800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 182 | 20230721 | 162700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 1499 |
| 183 | 20230721 | 162600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 184 | 20230721 | 162500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 185 | 20230721 | 162400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 186 | 20230721 | 162300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 187 | 20230721 | 162200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 188 | 20230721 | 162100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 189 | 20230721 | 162000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 190 | 20230721 | 161900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 191 | 20230721 | 161800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 192 | 20230721 | 161700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 193 | 20230721 | 161600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 194 | 20230721 | 161500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 195 | 20230721 | 161400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 196 | 20230721 | 161300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 197 | 20230721 | 161200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 198 | 20230721 | 161100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 199 | 20230721 | 161000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 200 | 20230721 | 160900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 201 | 20230721 | 160800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 202 | 20230721 | 160700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 203 | 20230721 | 160600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 204 | 20230721 | 160500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 205 | 20230721 | 160400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 206 | 20230721 | 160300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 207 | 20230721 | 160200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 208 | 20230721 | 160100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 209 | 20230721 | 160000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 210 | 20230721 | 155900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 211 | 20230721 | 155800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 212 | 20230721 | 155700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 1499 |
| 213 | 20230721 | 155600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 214 | 20230721 | 155500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 215 | 20230721 | 155400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 216 | 20230721 | 155300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 217 | 20230721 | 155200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 218 | 20230721 | 155100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 219 | 20230721 | 155000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 220 | 20230721 | 154900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 221 | 20230721 | 154800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 222 | 20230721 | 154700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 223 | 20230721 | 154600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 224 | 20230721 | 154500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 225 | 20230721 | 154400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 226 | 20230721 | 154300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 227 | 20230721 | 154200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 228 | 20230721 | 154100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 229 | 20230721 | 154000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 230 | 20230721 | 153900 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 231 | 20230721 | 153800 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 232 | 20230721 | 153700 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 233 | 20230721 | 153600 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 234 | 20230721 | 153500 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 235 | 20230721 | 153400 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 236 | 20230721 | 153300 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 237 | 20230721 | 153200 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 238 | 20230721 | 153100 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 0 |
| 239 | 20230721 | 153000 | 1783647880 | 6460 | 6460 | 6460 | 6460 | 1499 |
| 240 | 20230721 | 152900 | 1773964340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 241 | 20230721 | 152800 | 1773964340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 242 | 20230721 | 152700 | 1773964340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 243 | 20230721 | 152600 | 1773964340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 244 | 20230721 | 152500 | 1773964340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 245 | 20230721 | 152400 | 1773964340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 246 | 20230721 | 152300 | 1773964340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 247 | 20230721 | 152200 | 1773964340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 248 | 20230721 | 152100 | 1773964340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 249 | 20230721 | 152000 | 1773964340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 250 | 20230721 | 151900 | 1773964340 | 6490 | 6480 | 6500 | 6470 | 932 |
| 251 | 20230721 | 151800 | 1767924490 | 6500 | 6480 | 6500 | 6480 | 292 |
| 252 | 20230721 | 151700 | 1766030130 | 6490 | 6510 | 6510 | 6490 | 1030 |
| 253 | 20230721 | 151600 | 1759343390 | 6490 | 6490 | 6490 | 6490 | 250 |
| 254 | 20230721 | 151500 | 1757720890 | 6500 | 6490 | 6500 | 6490 | 62 |
| 255 | 20230721 | 151400 | 1757317910 | 6500 | 6500 | 6520 | 6500 | 202 |
| 256 | 20230721 | 151300 | 1756004530 | 6510 | 6510 | 6510 | 6510 | 10 |
| 257 | 20230721 | 151200 | 1755939430 | 6510 | 6500 | 6510 | 6500 | 112 |
| 258 | 20230721 | 151100 | 1755211160 | 6510 | 6510 | 6510 | 6510 | 48 |
| 259 | 20230721 | 151000 | 1754898680 | 6500 | 6500 | 6510 | 6500 | 699 |
| 260 | 20230721 | 150900 | 1750354040 | 6480 | 6480 | 6480 | 6480 | 0 |
| 261 | 20230721 | 150800 | 1750354040 | 6480 | 6480 | 6480 | 6480 | 510 |
| 262 | 20230721 | 150700 | 1747049240 | 6480 | 6480 | 6490 | 6480 | 306 |
| 263 | 20230721 | 150600 | 1745065470 | 6480 | 6480 | 6480 | 6480 | 682 |
| 264 | 20230721 | 150500 | 1740646110 | 6480 | 6480 | 6480 | 6480 | 70 |
| 265 | 20230721 | 150400 | 1740192510 | 6480 | 6480 | 6480 | 6480 | 104 |
| 266 | 20230721 | 150300 | 1739518590 | 6480 | 6470 | 6480 | 6460 | 4331 |
| 267 | 20230721 | 150200 | 1711479700 | 6470 | 6480 | 6480 | 6470 | 468 |
| 268 | 20230721 | 150100 | 1708448440 | 6480 | 6480 | 6480 | 6480 | 10 |
| 269 | 20230721 | 150000 | 1708383640 | 6480 | 6480 | 6480 | 6480 | 54 |
| 270 | 20230721 | 145900 | 1708033720 | 6470 | 6460 | 6470 | 6460 | 77 |
| 271 | 20230721 | 145800 | 1707535630 | 6460 | 6480 | 6480 | 6450 | 2171 |
| 272 | 20230721 | 145700 | 1693484170 | 6480 | 6480 | 6480 | 6480 | 2 |
| 273 | 20230721 | 145600 | 1693471210 | 6480 | 6480 | 6480 | 6480 | 0 |
| 274 | 20230721 | 145500 | 1693471210 | 6480 | 6480 | 6480 | 6480 | 100 |
| 275 | 20230721 | 145400 | 1692823210 | 6480 | 6480 | 6480 | 6480 | 128 |
| 276 | 20230721 | 145300 | 1691993770 | 6490 | 6490 | 6490 | 6490 | 56 |
| 277 | 20230721 | 145200 | 1691630330 | 6490 | 6490 | 6490 | 6490 | 1380 |
| 278 | 20230721 | 145100 | 1682674130 | 6480 | 6490 | 6490 | 6480 | 250 |
| 279 | 20230721 | 145000 | 1681054100 | 6490 | 6490 | 6490 | 6490 | 0 |
| 280 | 20230721 | 144900 | 1681054100 | 6490 | 6480 | 6490 | 6480 | 56 |
| 281 | 20230721 | 144800 | 1680691200 | 6510 | 6510 | 6510 | 6510 | 110 |
| 282 | 20230721 | 144700 | 1679975100 | 6530 | 6530 | 6530 | 6510 | 1014 |
| 283 | 20230721 | 144600 | 1673373900 | 6540 | 6500 | 6540 | 6500 | 407 |
| 284 | 20230721 | 144500 | 1670726360 | 6500 | 6500 | 6500 | 6500 | 1 |
| 285 | 20230721 | 144400 | 1670719860 | 6490 | 6490 | 6490 | 6490 | 0 |
| 286 | 20230721 | 144300 | 1670719860 | 6490 | 6500 | 6500 | 6490 | 288 |
| 287 | 20230721 | 144200 | 1668849140 | 6480 | 6480 | 6480 | 6480 | 0 |
| 288 | 20230721 | 144100 | 1668849140 | 6480 | 6480 | 6480 | 6480 | 1 |
| 289 | 20230721 | 144000 | 1668842660 | 6480 | 6480 | 6480 | 6480 | 54 |
| 290 | 20230721 | 143900 | 1668492740 | 6470 | 6470 | 6470 | 6470 | 128 |
| 291 | 20230721 | 143800 | 1667664580 | 6470 | 6470 | 6470 | 6470 | 0 |
| 292 | 20230721 | 143700 | 1667664580 | 6470 | 6470 | 6470 | 6470 | 54 |
| 293 | 20230721 | 143600 | 1667315200 | 6490 | 6460 | 6490 | 6460 | 203 |
| 294 | 20230721 | 143500 | 1666002920 | 6470 | 6470 | 6470 | 6470 | 128 |
| 295 | 20230721 | 143400 | 1665174760 | 6490 | 6490 | 6500 | 6490 | 182 |
| 296 | 20230721 | 143300 | 1663992440 | 6490 | 6470 | 6500 | 6460 | 1120 |
| 297 | 20230721 | 143200 | 1656716340 | 6490 | 6450 | 6490 | 6450 | 635 |
| 298 | 20230721 | 143100 | 1652616030 | 6450 | 6490 | 6500 | 6450 | 788 |
| 299 | 20230721 | 143000 | 1647524200 | 6450 | 6490 | 6500 | 6450 | 1458 |
| 300 | 20230721 | 142900 | 1638108160 | 6460 | 6470 | 6500 | 6460 | 204 |
| 301 | 20230721 | 142800 | 1636786460 | 6440 | 6450 | 6450 | 6440 | 130 |
| 302 | 20230721 | 142700 | 1635948260 | 6470 | 6470 | 6470 | 6470 | 100 |
| 303 | 20230721 | 142600 | 1635301260 | 6490 | 6490 | 6490 | 6490 | 1 |
| 304 | 20230721 | 142500 | 1635294770 | 6470 | 6440 | 6470 | 6440 | 360 |
| 305 | 20230721 | 142400 | 1632972360 | 6450 | 6440 | 6450 | 6440 | 129 |
| 306 | 20230721 | 142300 | 1632141590 | 6440 | 6440 | 6440 | 6440 | 174 |
| 307 | 20230721 | 142200 | 1631021030 | 6450 | 6460 | 6460 | 6450 | 588 |
| 308 | 20230721 | 142100 | 1627227210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 309 | 20230721 | 142000 | 1627227210 | 6500 | 6470 | 6500 | 6450 | 174 |
| 310 | 20230721 | 141900 | 1626102440 | 6460 | 6480 | 6500 | 6460 | 1665 |
| 311 | 20230721 | 141800 | 1615322080 | 6520 | 6490 | 6520 | 6480 | 95 |
| 312 | 20230721 | 141700 | 1614705460 | 6500 | 6500 | 6500 | 6500 | 0 |
| 313 | 20230721 | 141600 | 1614705460 | 6500 | 6470 | 6500 | 6470 | 250 |
| 314 | 20230721 | 141500 | 1613084340 | 6500 | 6500 | 6500 | 6500 | 76 |
| 315 | 20230721 | 141400 | 1612590340 | 6460 | 6530 | 6530 | 6460 | 57 |
| 316 | 20230721 | 141300 | 1612221920 | 6520 | 6470 | 6520 | 6470 | 306 |
| 317 | 20230721 | 141200 | 1610227470 | 6450 | 6470 | 6470 | 6450 | 428 |
| 318 | 20230721 | 141100 | 1607460220 | 6530 | 6520 | 6530 | 6520 | 60 |
| 319 | 20230721 | 141000 | 1607068570 | 6540 | 6480 | 6540 | 6480 | 510 |
| 320 | 20230721 | 140900 | 1603739710 | 6520 | 6530 | 6540 | 6520 | 88 |
| 321 | 20230721 | 140800 | 1603164400 | 6540 | 6540 | 6540 | 6530 | 238 |
| 322 | 20230721 | 140700 | 1601607890 | 6540 | 6500 | 6540 | 6500 | 214 |
| 323 | 20230721 | 140600 | 1600209690 | 6500 | 6560 | 6560 | 6500 | 28 |
| 324 | 20230721 | 140500 | 1600027280 | 6550 | 6510 | 6550 | 6470 | 818 |
| 325 | 20230721 | 140400 | 1594673200 | 6530 | 6510 | 6540 | 6510 | 423 |
| 326 | 20230721 | 140300 | 1591913760 | 6520 | 6520 | 6540 | 6500 | 1512 |
| 327 | 20230721 | 140200 | 1582052920 | 6550 | 6560 | 6560 | 6530 | 18 |
| 328 | 20230721 | 140100 | 1581935330 | 6550 | 6560 | 6560 | 6530 | 3924 |
| 329 | 20230721 | 140000 | 1556302770 | 6570 | 6570 | 6570 | 6560 | 7 |
| 330 | 20230721 | 135900 | 1556256800 | 6570 | 6550 | 6570 | 6550 | 205 |
| 331 | 20230721 | 135800 | 1554914030 | 6550 | 6550 | 6550 | 6550 | 1905 |
| 332 | 20230721 | 135700 | 1542436280 | 6550 | 6550 | 6550 | 6550 | 129 |
| 333 | 20230721 | 135600 | 1541591330 | 6550 | 6550 | 6550 | 6550 | 821 |
| 334 | 20230721 | 135500 | 1536213780 | 6530 | 6530 | 6530 | 6530 | 54 |
| 335 | 20230721 | 135400 | 1535861160 | 6530 | 6530 | 6530 | 6530 | 0 |
| 336 | 20230721 | 135300 | 1535861160 | 6530 | 6500 | 6530 | 6490 | 541 |
| 337 | 20230721 | 135200 | 1532333360 | 6490 | 6490 | 6500 | 6480 | 678 |
| 338 | 20230721 | 135100 | 1527933100 | 6490 | 6510 | 6510 | 6480 | 2156 |
| 339 | 20230721 | 135000 | 1513924540 | 6490 | 6480 | 6490 | 6460 | 87 |
| 340 | 20230721 | 134900 | 1513360350 | 6490 | 6480 | 6490 | 6470 | 493 |
| 341 | 20230721 | 134800 | 1510166030 | 6490 | 6490 | 6490 | 6490 | 55 |
| 342 | 20230721 | 134700 | 1509809080 | 6510 | 6510 | 6510 | 6500 | 2641 |
| 343 | 20230721 | 134600 | 1492638650 | 6500 | 6480 | 6500 | 6480 | 7 |
| 344 | 20230721 | 134500 | 1492593170 | 6490 | 6520 | 6530 | 6490 | 1667 |
| 345 | 20230721 | 134400 | 1481722310 | 6530 | 6520 | 6530 | 6520 | 1423 |
| 346 | 20230721 | 134300 | 1472439350 | 6520 | 6510 | 6520 | 6510 | 1711 |
| 347 | 20230721 | 134200 | 1461284780 | 6510 | 6470 | 6510 | 6470 | 2361 |
| 348 | 20230721 | 134100 | 1445949540 | 6460 | 6460 | 6460 | 6460 | 248 |
| 349 | 20230721 | 134000 | 1444347460 | 6460 | 6460 | 6460 | 6460 | 75 |
| 350 | 20230721 | 133900 | 1443862960 | 6460 | 6460 | 6460 | 6460 | 570 |
| 351 | 20230721 | 133800 | 1440180760 | 6430 | 6430 | 6430 | 6430 | 0 |
| 352 | 20230721 | 133700 | 1440180760 | 6430 | 6430 | 6430 | 6430 | 182 |
| 353 | 20230721 | 133600 | 1439010500 | 6440 | 6440 | 6440 | 6440 | 0 |
| 354 | 20230721 | 133500 | 1439010500 | 6440 | 6440 | 6440 | 6440 | 100 |
| 355 | 20230721 | 133400 | 1438366500 | 6440 | 6450 | 6450 | 6440 | 333 |
| 356 | 20230721 | 133300 | 1436221930 | 6450 | 6410 | 6450 | 6410 | 1784 |
| 357 | 20230721 | 133200 | 1424731350 | 6450 | 6430 | 6450 | 6420 | 321 |
| 358 | 20230721 | 133100 | 1422664250 | 6450 | 6450 | 6450 | 6450 | 1 |
| 359 | 20230721 | 133000 | 1422657800 | 6450 | 6450 | 6450 | 6390 | 203 |
| 360 | 20230721 | 132900 | 1421354770 | 6430 | 6440 | 6450 | 6430 | 84 |
| 361 | 20230721 | 132800 | 1420814190 | 6420 | 6440 | 6450 | 6420 | 557 |
| 362 | 20230721 | 132700 | 1417221850 | 6390 | 6390 | 6390 | 6390 | 0 |
| 363 | 20230721 | 132600 | 1417221850 | 6390 | 6420 | 6420 | 6390 | 182 |
| 364 | 20230721 | 132500 | 1416055390 | 6450 | 6450 | 6450 | 6440 | 50 |
| 365 | 20230721 | 132400 | 1415732910 | 6440 | 6450 | 6450 | 6440 | 19 |
| 366 | 20230721 | 132300 | 1415610480 | 6450 | 6450 | 6460 | 6440 | 217 |
| 367 | 20230721 | 132200 | 1414210860 | 6430 | 6420 | 6460 | 6420 | 301 |
| 368 | 20230721 | 132100 | 1412273510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 369 | 20230721 | 132000 | 1412273510 | 6460 | 6460 | 6460 | 6460 | 0 |
| 370 | 20230721 | 131900 | 1412273510 | 6460 | 6410 | 6460 | 6410 | 201 |
| 371 | 20230721 | 131800 | 1410982170 | 6450 | 6410 | 6450 | 6410 | 301 |
| 372 | 20230721 | 131700 | 1409042880 | 6450 | 6430 | 6450 | 6430 | 40 |
| 373 | 20230721 | 131600 | 1408785520 | 6450 | 6410 | 6450 | 6400 | 482 |
| 374 | 20230721 | 131500 | 1405680240 | 6430 | 6350 | 6450 | 6350 | 1229 |
| 375 | 20230721 | 131400 | 1397775130 | 6350 | 6350 | 6350 | 6350 | 170 |
| 376 | 20230721 | 131300 | 1396695630 | 6360 | 6360 | 6360 | 6360 | 3 |
| 377 | 20230721 | 131200 | 1396676550 | 6360 | 6360 | 6360 | 6360 | 10 |
| 378 | 20230721 | 131100 | 1396612950 | 6350 | 6360 | 6360 | 6350 | 80 |
| 379 | 20230721 | 131000 | 1396104290 | 6360 | 6360 | 6360 | 6360 | 210 |
| 380 | 20230721 | 130900 | 1394768690 | 6350 | 6360 | 6360 | 6350 | 131 |
| 381 | 20230721 | 130800 | 1393935850 | 6360 | 6370 | 6370 | 6360 | 608 |
| 382 | 20230721 | 130700 | 1390068370 | 6390 | 6370 | 6390 | 6360 | 321 |
| 383 | 20230721 | 130600 | 1388021070 | 6360 | 6360 | 6360 | 6360 | 0 |
| 384 | 20230721 | 130500 | 1388021070 | 6360 | 6360 | 6360 | 6360 | 0 |
| 385 | 20230721 | 130400 | 1388021070 | 6360 | 6360 | 6360 | 6360 | 611 |
| 386 | 20230721 | 130300 | 1384135110 | 6360 | 6360 | 6360 | 6360 | 128 |
| 387 | 20230721 | 130200 | 1383321030 | 6360 | 6360 | 6360 | 6360 | 0 |
| 388 | 20230721 | 130100 | 1383321030 | 6360 | 6360 | 6360 | 6360 | 10 |
| 389 | 20230721 | 130000 | 1383257430 | 6360 | 6360 | 6360 | 6360 | 104 |
| 390 | 20230721 | 125900 | 1382595990 | 6360 | 6360 | 6370 | 6360 | 190 |
| 391 | 20230721 | 125800 | 1381387070 | 6390 | 6390 | 6390 | 6390 | 5 |
| 392 | 20230721 | 125700 | 1381355120 | 6390 | 6390 | 6390 | 6390 | 5 |
| 393 | 20230721 | 125600 | 1381323170 | 6350 | 6350 | 6350 | 6350 | 50 |
| 394 | 20230721 | 125500 | 1381005670 | 6350 | 6360 | 6360 | 6350 | 738 |
| 395 | 20230721 | 125400 | 1376316500 | 6350 | 6360 | 6360 | 6350 | 640 |
| 396 | 20230721 | 125300 | 1372252000 | 6390 | 6380 | 6390 | 6380 | 1224 |
| 397 | 20230721 | 125200 | 1364435880 | 6350 | 6350 | 6360 | 6350 | 1052 |
| 398 | 20230721 | 125100 | 1357754750 | 6360 | 6370 | 6380 | 6360 | 728 |
| 399 | 20230721 | 125000 | 1353113950 | 6340 | 6340 | 6340 | 6340 | 2 |
| 400 | 20230721 | 124900 | 1353101270 | 6330 | 6330 | 6330 | 6330 | 982 |
| 401 | 20230721 | 124800 | 1346885210 | 6330 | 6330 | 6330 | 6330 | 0 |
| 402 | 20230721 | 124700 | 1346885210 | 6330 | 6380 | 6390 | 6330 | 197 |
| 403 | 20230721 | 124600 | 1345637400 | 6390 | 6390 | 6390 | 6390 | 3 |
| 404 | 20230721 | 124500 | 1345618230 | 6330 | 6330 | 6330 | 6330 | 230 |
| 405 | 20230721 | 124400 | 1344162330 | 6330 | 6320 | 6330 | 6320 | 182 |
| 406 | 20230721 | 124300 | 1343011550 | 6320 | 6320 | 6320 | 6320 | 0 |
| 407 | 20230721 | 124200 | 1343011550 | 6320 | 6360 | 6360 | 6320 | 317 |
| 408 | 20230721 | 124100 | 1341004480 | 6350 | 6360 | 6360 | 6350 | 964 |
| 409 | 20230721 | 124000 | 1334882280 | 6350 | 6360 | 6360 | 6350 | 129 |
| 410 | 20230721 | 123900 | 1334062390 | 6350 | 6350 | 6350 | 6350 | 0 |
| 411 | 20230721 | 123800 | 1334062390 | 6350 | 6350 | 6350 | 6350 | 0 |
| 412 | 20230721 | 123700 | 1334062390 | 6350 | 6350 | 6350 | 6350 | 55 |
| 413 | 20230721 | 123600 | 1333713140 | 6340 | 6360 | 6360 | 6340 | 128 |
| 414 | 20230721 | 123500 | 1332900600 | 6360 | 6360 | 6360 | 6360 | 0 |
| 415 | 20230721 | 123400 | 1332900600 | 6360 | 6360 | 6360 | 6360 | 0 |
| 416 | 20230721 | 123300 | 1332900600 | 6360 | 6360 | 6360 | 6360 | 54 |
| 417 | 20230721 | 123200 | 1332557160 | 6350 | 6380 | 6400 | 6350 | 704 |
| 418 | 20230721 | 123100 | 1328067740 | 6380 | 6380 | 6380 | 6380 | 45 |
| 419 | 20230721 | 123000 | 1327780640 | 6380 | 6380 | 6380 | 6370 | 13 |
| 420 | 20230721 | 122900 | 1327697710 | 6370 | 6370 | 6370 | 6370 | 0 |
| 421 | 20230721 | 122800 | 1327697710 | 6370 | 6380 | 6380 | 6370 | 128 |
| 422 | 20230721 | 122700 | 1326882030 | 6400 | 6400 | 6400 | 6400 | 0 |
| 423 | 20230721 | 122600 | 1326882030 | 6400 | 6380 | 6400 | 6380 | 598 |
| 424 | 20230721 | 122500 | 1323057710 | 6380 | 6380 | 6380 | 6380 | 10 |
| 425 | 20230721 | 122400 | 1322993910 | 6370 | 6380 | 6380 | 6370 | 129 |
| 426 | 20230721 | 122300 | 1322171470 | 6370 | 6360 | 6370 | 6360 | 1759 |
| 427 | 20230721 | 122200 | 1310967190 | 6340 | 6340 | 6340 | 6340 | 0 |
| 428 | 20230721 | 122100 | 1310967190 | 6340 | 6350 | 6350 | 6340 | 200 |
| 429 | 20230721 | 122000 | 1309699070 | 6350 | 6350 | 6350 | 6350 | 128 |
| 430 | 20230721 | 121900 | 1308886270 | 6350 | 6350 | 6350 | 6350 | 200 |
| 431 | 20230721 | 121800 | 1307616270 | 6360 | 6360 | 6360 | 6360 | 0 |
| 432 | 20230721 | 121700 | 1307616270 | 6360 | 6350 | 6360 | 6350 | 240 |
| 433 | 20230721 | 121600 | 1306091150 | 6350 | 6350 | 6350 | 6350 | 0 |
| 434 | 20230721 | 121500 | 1306091150 | 6350 | 6350 | 6350 | 6350 | 0 |
| 435 | 20230721 | 121400 | 1306091150 | 6350 | 6350 | 6350 | 6350 | 54 |
| 436 | 20230721 | 121300 | 1305748250 | 6340 | 6340 | 6340 | 6340 | 129 |
| 437 | 20230721 | 121200 | 1304930390 | 6330 | 6330 | 6330 | 6330 | 0 |
| 438 | 20230721 | 121100 | 1304930390 | 6330 | 6330 | 6330 | 6330 | 0 |
| 439 | 20230721 | 121000 | 1304930390 | 6330 | 6330 | 6330 | 6330 | 54 |
| 440 | 20230721 | 120900 | 1304588570 | 6310 | 6310 | 6350 | 6310 | 525 |
| 441 | 20230721 | 120800 | 1301261900 | 6310 | 6310 | 6310 | 6310 | 0 |
| 442 | 20230721 | 120700 | 1301261900 | 6310 | 6310 | 6310 | 6310 | 0 |
| 443 | 20230721 | 120600 | 1301261900 | 6310 | 6310 | 6310 | 6310 | 54 |
| 444 | 20230721 | 120500 | 1300921160 | 6300 | 6300 | 6300 | 6300 | 128 |
| 445 | 20230721 | 120400 | 1300114760 | 6300 | 6300 | 6300 | 6300 | 0 |
| 446 | 20230721 | 120300 | 1300114760 | 6300 | 6300 | 6300 | 6300 | 54 |
| 447 | 20230721 | 120200 | 1299774560 | 6350 | 6350 | 6350 | 6350 | 1 |
| 448 | 20230721 | 120100 | 1299768210 | 6280 | 6300 | 6300 | 6280 | 129 |
| 449 | 20230721 | 120000 | 1298957530 | 6300 | 6300 | 6300 | 6290 | 1048 |
| 450 | 20230721 | 115900 | 1292355610 | 6310 | 6330 | 6330 | 6300 | 3146 |
| 451 | 20230721 | 115800 | 1272481270 | 6330 | 6340 | 6340 | 6330 | 1487 |
| 452 | 20230721 | 115700 | 1263054840 | 6340 | 6370 | 6370 | 6340 | 2940 |
| 453 | 20230721 | 115600 | 1244346100 | 6370 | 6370 | 6370 | 6360 | 3310 |
| 454 | 20230721 | 115500 | 1223263290 | 6370 | 6380 | 6390 | 6370 | 1473 |
| 455 | 20230721 | 115400 | 1213873900 | 6400 | 6390 | 6400 | 6380 | 857 |
| 456 | 20230721 | 115300 | 1208399160 | 6400 | 6380 | 6400 | 6380 | 777 |
| 457 | 20230721 | 115200 | 1203435900 | 6380 | 6390 | 6390 | 6380 | 529 |
| 458 | 20230721 | 115100 | 1200059690 | 6390 | 6390 | 6450 | 6390 | 2418 |
| 459 | 20230721 | 115000 | 1184534490 | 6350 | 6350 | 6350 | 6350 | 128 |
| 460 | 20230721 | 114900 | 1183721690 | 6350 | 6350 | 6350 | 6350 | 0 |
| 461 | 20230721 | 114800 | 1183721690 | 6350 | 6350 | 6350 | 6350 | 836 |
| 462 | 20230721 | 114700 | 1178413090 | 6350 | 6360 | 6360 | 6350 | 55 |
| 463 | 20230721 | 114600 | 1178063300 | 6340 | 6350 | 6350 | 6340 | 758 |
| 464 | 20230721 | 114500 | 1173255520 | 6350 | 6320 | 6350 | 6320 | 1435 |
| 465 | 20230721 | 114400 | 1164153960 | 6320 | 6310 | 6320 | 6310 | 82 |
| 466 | 20230721 | 114300 | 1163635730 | 6320 | 6320 | 6320 | 6320 | 0 |
| 467 | 20230721 | 114200 | 1163635730 | 6320 | 6320 | 6320 | 6310 | 332 |
| 468 | 20230721 | 114100 | 1161539410 | 6320 | 6320 | 6320 | 6320 | 460 |
| 469 | 20230721 | 114000 | 1158632210 | 6330 | 6350 | 6350 | 6330 | 1352 |
| 470 | 20230721 | 113900 | 1150062010 | 6350 | 6350 | 6350 | 6350 | 214 |
| 471 | 20230721 | 113800 | 1148703110 | 6350 | 6370 | 6380 | 6350 | 953 |
| 472 | 20230721 | 113700 | 1142631060 | 6370 | 6390 | 6400 | 6370 | 1611 |
| 473 | 20230721 | 113600 | 1132321910 | 6360 | 6390 | 6390 | 6350 | 127 |
| 474 | 20230721 | 113500 | 1131512040 | 6350 | 6310 | 6350 | 6310 | 688 |
| 475 | 20230721 | 113400 | 1127149850 | 6310 | 6290 | 6320 | 6290 | 1690 |
| 476 | 20230721 | 113300 | 1116488200 | 6290 | 6250 | 6290 | 6250 | 2030 |
| 477 | 20230721 | 113200 | 1103722480 | 6290 | 6290 | 6290 | 6290 | 0 |
| 478 | 20230721 | 113100 | 1103722480 | 6290 | 6290 | 6290 | 6290 | 0 |
| 479 | 20230721 | 113000 | 1103722480 | 6290 | 6250 | 6310 | 6250 | 955 |
| 480 | 20230721 | 112900 | 1097716460 | 6250 | 6240 | 6250 | 6240 | 133 |
| 481 | 20230721 | 112800 | 1096885320 | 6240 | 6240 | 6240 | 6240 | 115 |
| 482 | 20230721 | 112700 | 1096167720 | 6250 | 6230 | 6300 | 6230 | 597 |
| 483 | 20230721 | 112600 | 1092429470 | 6230 | 6220 | 6230 | 6220 | 239 |
| 484 | 20230721 | 112500 | 1090942560 | 6220 | 6220 | 6220 | 6220 | 84 |
| 485 | 20230721 | 112400 | 1090420080 | 6230 | 6220 | 6230 | 6220 | 2157 |
| 486 | 20230721 | 112300 | 1076983610 | 6230 | 6210 | 6230 | 6210 | 304 |
| 487 | 20230721 | 112200 | 1075092420 | 6220 | 6230 | 6230 | 6220 | 600 |
| 488 | 20230721 | 112100 | 1071355370 | 6230 | 6220 | 6230 | 6220 | 376 |
| 489 | 20230721 | 112000 | 1069015890 | 6230 | 6230 | 6230 | 6230 | 533 |
| 490 | 20230721 | 111900 | 1065695300 | 6230 | 6200 | 6230 | 6200 | 1171 |
| 491 | 20230721 | 111800 | 1058404980 | 6200 | 6190 | 6210 | 6190 | 647 |
| 492 | 20230721 | 111700 | 1054390140 | 6190 | 6170 | 6190 | 6170 | 148 |
| 493 | 20230721 | 111600 | 1053475060 | 6170 | 6180 | 6180 | 6170 | 115 |
| 494 | 20230721 | 111500 | 1052765460 | 6180 | 6160 | 6210 | 6160 | 1501 |
| 495 | 20230721 | 111400 | 1043474310 | 6170 | 6170 | 6170 | 6170 | 820 |
| 496 | 20230721 | 111300 | 1038414910 | 6170 | 6170 | 6170 | 6160 | 1686 |
| 497 | 20230721 | 111200 | 1028017340 | 6170 | 6170 | 6200 | 6170 | 1084 |
| 498 | 20230721 | 111100 | 1021305960 | 6170 | 6170 | 6180 | 6160 | 1687 |
| 499 | 20230721 | 111000 | 1010907040 | 6170 | 6170 | 6170 | 6170 | 836 |
| 500 | 20230721 | 110900 | 1005748920 | 6180 | 6180 | 6180 | 6180 | 451 |
| 501 | 20230721 | 110800 | 1002961740 | 6210 | 6160 | 6220 | 6150 | 1239 |
| 502 | 20230721 | 110700 | 995316770 | 6160 | 6140 | 6160 | 6130 | 2034 |
| 503 | 20230721 | 110600 | 982814050 | 6140 | 6100 | 6140 | 6090 | 2833 |
| 504 | 20230721 | 110500 | 965507200 | 6090 | 6100 | 6100 | 6090 | 645 |
| 505 | 20230721 | 110400 | 961578610 | 6100 | 6120 | 6120 | 6100 | 9222 |
| 506 | 20230721 | 110300 | 905292200 | 6120 | 6170 | 6180 | 6120 | 8003 |
| 507 | 20230721 | 110200 | 856163070 | 6170 | 6180 | 6180 | 6170 | 1119 |
| 508 | 20230721 | 110100 | 849250180 | 6180 | 6180 | 6180 | 6180 | 1024 |
| 509 | 20230721 | 110000 | 842921860 | 6200 | 6190 | 6200 | 6180 | 619 |
| 510 | 20230721 | 105900 | 839094300 | 6190 | 6190 | 6200 | 6190 | 1041 |
| 511 | 20230721 | 105800 | 832643420 | 6190 | 6190 | 6200 | 6170 | 3713 |
| 512 | 20230721 | 105700 | 809676780 | 6200 | 6200 | 6200 | 6200 | 400 |
| 513 | 20230721 | 105600 | 807196780 | 6190 | 6210 | 6210 | 6180 | 2139 |
| 514 | 20230721 | 105500 | 793949710 | 6200 | 6210 | 6210 | 6200 | 452 |
| 515 | 20230721 | 105400 | 791142930 | 6210 | 6210 | 6210 | 6210 | 485 |
| 516 | 20230721 | 105300 | 788131080 | 6210 | 6200 | 6210 | 6200 | 2177 |
| 517 | 20230721 | 105200 | 774623670 | 6200 | 6200 | 6200 | 6200 | 400 |
| 518 | 20230721 | 105100 | 772143670 | 6200 | 6190 | 6200 | 6190 | 767 |
| 519 | 20230721 | 105000 | 767389350 | 6190 | 6190 | 6200 | 6190 | 859 |
| 520 | 20230721 | 104900 | 762068100 | 6190 | 6190 | 6210 | 6190 | 1901 |
| 521 | 20230721 | 104800 | 750297910 | 6200 | 6200 | 6200 | 6190 | 1461 |
| 522 | 20230721 | 104700 | 741240990 | 6200 | 6200 | 6200 | 6180 | 2411 |
| 523 | 20230721 | 104600 | 726295800 | 6200 | 6200 | 6200 | 6190 | 2177 |
| 524 | 20230721 | 104500 | 712801020 | 6200 | 6310 | 6310 | 6200 | 21181 |
| 525 | 20230721 | 104400 | 580970790 | 6310 | 6320 | 6330 | 6310 | 733 |
| 526 | 20230721 | 104300 | 576340400 | 6320 | 6310 | 6320 | 6310 | 207 |
| 527 | 20230721 | 104200 | 575032360 | 6310 | 6310 | 6310 | 6310 | 18 |
| 528 | 20230721 | 104100 | 574918780 | 6300 | 6310 | 6320 | 6300 | 5369 |
| 529 | 20230721 | 104000 | 541079680 | 6320 | 6320 | 6330 | 6320 | 642 |
| 530 | 20230721 | 103900 | 537021230 | 6320 | 6360 | 6360 | 6320 | 1420 |
| 531 | 20230721 | 103800 | 528022350 | 6350 | 6360 | 6360 | 6350 | 2742 |
| 532 | 20230721 | 103700 | 510600320 | 6350 | 6430 | 6440 | 6350 | 17495 |
| 533 | 20230721 | 103600 | 398726040 | 6430 | 6450 | 6450 | 6430 | 7173 |
| 534 | 20230721 | 103500 | 352518080 | 6460 | 6460 | 6470 | 6460 | 1102 |
| 535 | 20230721 | 103400 | 345399150 | 6460 | 6460 | 6460 | 6460 | 54 |
| 536 | 20230721 | 103300 | 345050310 | 6450 | 6450 | 6450 | 6450 | 661 |
| 537 | 20230721 | 103200 | 340786860 | 6460 | 6460 | 6460 | 6460 | 139 |
| 538 | 20230721 | 103100 | 339888920 | 6460 | 6460 | 6460 | 6460 | 161 |
| 539 | 20230721 | 103000 | 338848860 | 6450 | 6450 | 6450 | 6450 | 96 |
| 540 | 20230721 | 102900 | 338229660 | 6460 | 6460 | 6460 | 6460 | 249 |
| 541 | 20230721 | 102800 | 336621120 | 6470 | 6470 | 6470 | 6470 | 1984 |
| 542 | 20230721 | 102700 | 323784640 | 6470 | 6470 | 6470 | 6470 | 36 |
| 543 | 20230721 | 102600 | 323551720 | 6470 | 6470 | 6470 | 6470 | 169 |
| 544 | 20230721 | 102500 | 322458290 | 6480 | 6480 | 6480 | 6470 | 814 |
| 545 | 20230721 | 102400 | 317184840 | 6480 | 6480 | 6480 | 6480 | 1098 |
| 546 | 20230721 | 102300 | 310069800 | 6480 | 6480 | 6480 | 6480 | 10 |
| 547 | 20230721 | 102200 | 310005000 | 6480 | 6480 | 6480 | 6480 | 94 |
| 548 | 20230721 | 102100 | 309395880 | 6480 | 6470 | 6480 | 6470 | 211 |
| 549 | 20230721 | 102000 | 308028820 | 6470 | 6470 | 6470 | 6470 | 127 |
| 550 | 20230721 | 101900 | 307207130 | 6470 | 6470 | 6470 | 6470 | 426 |
| 551 | 20230721 | 101800 | 304450910 | 6470 | 6480 | 6480 | 6470 | 89 |
| 552 | 20230721 | 101700 | 303875070 | 6470 | 6480 | 6490 | 6470 | 204 |
| 553 | 20230721 | 101600 | 302554420 | 6480 | 6480 | 6490 | 6480 | 101 |
| 554 | 20230721 | 101500 | 301899930 | 6480 | 6480 | 6480 | 6480 | 0 |
| 555 | 20230721 | 101400 | 301899930 | 6480 | 6470 | 6480 | 6470 | 269 |
| 556 | 20230721 | 101300 | 300158100 | 6490 | 6490 | 6490 | 6490 | 0 |
| 557 | 20230721 | 101200 | 300158100 | 6490 | 6470 | 6490 | 6470 | 77 |
| 558 | 20230721 | 101100 | 299659840 | 6460 | 6460 | 6460 | 6450 | 141 |
| 559 | 20230721 | 101000 | 298749850 | 6460 | 6470 | 6470 | 6450 | 225 |
| 560 | 20230721 | 100900 | 297297570 | 6470 | 6470 | 6470 | 6470 | 97 |
| 561 | 20230721 | 100800 | 296669980 | 6470 | 6460 | 6470 | 6460 | 98 |
| 562 | 20230721 | 100700 | 296036890 | 6450 | 6460 | 6460 | 6450 | 271 |
| 563 | 20230721 | 100600 | 294288390 | 6450 | 6450 | 6450 | 6450 | 402 |
| 564 | 20230721 | 100500 | 291695490 | 6460 | 6450 | 6460 | 6450 | 159 |
| 565 | 20230721 | 100400 | 290669370 | 6450 | 6450 | 6450 | 6450 | 7 |
| 566 | 20230721 | 100300 | 290624220 | 6450 | 6450 | 6450 | 6450 | 81 |
| 567 | 20230721 | 100200 | 290101770 | 6450 | 6450 | 6450 | 6450 | 129 |
| 568 | 20230721 | 100100 | 289269720 | 6450 | 6450 | 6450 | 6450 | 90 |
| 569 | 20230721 | 100000 | 288689220 | 6450 | 6460 | 6460 | 6450 | 611 |
| 570 | 20230721 | 095900 | 284747210 | 6490 | 6460 | 6490 | 6460 | 66 |
| 571 | 20230721 | 095800 | 284320750 | 6460 | 6460 | 6460 | 6450 | 235 |
| 572 | 20230721 | 095700 | 282803940 | 6460 | 6450 | 6460 | 6450 | 117 |
| 573 | 20230721 | 095600 | 282048730 | 6450 | 6450 | 6450 | 6450 | 178 |
| 574 | 20230721 | 095500 | 280900630 | 6450 | 6450 | 6450 | 6450 | 1500 |
| 575 | 20230721 | 095400 | 271225630 | 6450 | 6450 | 6450 | 6450 | 318 |
| 576 | 20230721 | 095300 | 269174530 | 6450 | 6450 | 6450 | 6450 | 0 |
| 577 | 20230721 | 095200 | 269174530 | 6450 | 6460 | 6460 | 6450 | 90 |
| 578 | 20230721 | 095100 | 268593230 | 6460 | 6460 | 6460 | 6460 | 184 |
| 579 | 20230721 | 095000 | 267404590 | 6460 | 6460 | 6460 | 6460 | 85 |
| 580 | 20230721 | 094900 | 266855490 | 6460 | 6460 | 6460 | 6460 | 168 |
| 581 | 20230721 | 094800 | 265770210 | 6450 | 6450 | 6450 | 6450 | 375 |
| 582 | 20230721 | 094700 | 263351460 | 6450 | 6450 | 6450 | 6450 | 128 |
| 583 | 20230721 | 094600 | 262525860 | 6490 | 6450 | 6490 | 6450 | 63 |
| 584 | 20230721 | 094500 | 262117680 | 6480 | 6460 | 6480 | 6460 | 100 |
| 585 | 20230721 | 094400 | 261471420 | 6480 | 6460 | 6480 | 6460 | 200 |
| 586 | 20230721 | 094300 | 260176670 | 6450 | 6450 | 6450 | 6450 | 332 |
| 587 | 20230721 | 094200 | 258035270 | 6490 | 6450 | 6490 | 6450 | 275 |
| 588 | 20230721 | 094100 | 256256130 | 6450 | 6440 | 6450 | 6440 | 145 |
| 589 | 20230721 | 094000 | 255321780 | 6480 | 6480 | 6480 | 6480 | 0 |
| 590 | 20230721 | 093900 | 255321780 | 6480 | 6450 | 6480 | 6450 | 1570 |
| 591 | 20230721 | 093800 | 245186620 | 6480 | 6480 | 6480 | 6480 | 500 |
| 592 | 20230721 | 093700 | 241946620 | 6480 | 6480 | 6480 | 6470 | 1150 |
| 593 | 20230721 | 093600 | 234496070 | 6480 | 6470 | 6480 | 6460 | 706 |
| 594 | 20230721 | 093500 | 229922290 | 6450 | 6500 | 6500 | 6450 | 378 |
| 595 | 20230721 | 093400 | 227481690 | 6500 | 6460 | 6500 | 6460 | 319 |
| 596 | 20230721 | 093300 | 225417240 | 6450 | 6450 | 6450 | 6450 | 139 |
| 597 | 20230721 | 093200 | 224520690 | 6440 | 6470 | 6470 | 6440 | 1529 |
| 598 | 20230721 | 093100 | 214653600 | 6520 | 6520 | 6520 | 6520 | 357 |
| 599 | 20230721 | 093000 | 212325960 | 6530 | 6510 | 6530 | 6480 | 201 |
| 600 | 20230721 | 092900 | 211018070 | 6520 | 6450 | 6520 | 6450 | 400 |
| 601 | 20230721 | 092800 | 208427670 | 6450 | 6460 | 6460 | 6450 | 427 |
| 602 | 20230721 | 092700 | 205671260 | 6460 | 6460 | 6460 | 6460 | 67 |
| 603 | 20230721 | 092600 | 205238440 | 6460 | 6470 | 6470 | 6460 | 120 |
| 604 | 20230721 | 092500 | 204463070 | 6470 | 6460 | 6470 | 6460 | 3 |
| 605 | 20230721 | 092400 | 204443680 | 6460 | 6450 | 6460 | 6450 | 132 |
| 606 | 20230721 | 092300 | 203592260 | 6450 | 6450 | 6450 | 6450 | 0 |
| 607 | 20230721 | 092200 | 203592260 | 6450 | 6440 | 6450 | 6440 | 106 |
| 608 | 20230721 | 092100 | 202909470 | 6440 | 6440 | 6440 | 6440 | 522 |
| 609 | 20230721 | 092000 | 199547790 | 6440 | 6440 | 6440 | 6440 | 223 |
| 610 | 20230721 | 091900 | 198111670 | 6440 | 6450 | 6450 | 6440 | 203 |
| 611 | 20230721 | 091800 | 196802540 | 6460 | 6460 | 6460 | 6460 | 317 |
| 612 | 20230721 | 091700 | 194754720 | 6460 | 6460 | 6460 | 6460 | 693 |
| 613 | 20230721 | 091600 | 190277940 | 6460 | 6460 | 6460 | 6460 | 228 |
| 614 | 20230721 | 091500 | 188805060 | 6460 | 6480 | 6480 | 6450 | 2525 |
| 615 | 20230721 | 091400 | 172492740 | 6480 | 6520 | 6520 | 6480 | 3191 |
| 616 | 20230721 | 091300 | 151770310 | 6520 | 6530 | 6540 | 6520 | 3222 |
| 617 | 20230721 | 091200 | 130747090 | 6540 | 6570 | 6570 | 6530 | 1345 |
| 618 | 20230721 | 091100 | 121938560 | 6570 | 6540 | 6570 | 6540 | 2332 |
| 619 | 20230721 | 091000 | 106653070 | 6530 | 6530 | 6530 | 6530 | 50 |
| 620 | 20230721 | 090900 | 106326570 | 6520 | 6550 | 6550 | 6520 | 55 |
| 621 | 20230721 | 090800 | 105967940 | 6510 | 6520 | 6520 | 6510 | 190 |
| 622 | 20230721 | 090700 | 104729240 | 6520 | 6560 | 6560 | 6520 | 260 |
| 623 | 20230721 | 090600 | 103033700 | 6520 | 6530 | 6550 | 6520 | 753 |
| 624 | 20230721 | 090500 | 98109880 | 6520 | 6480 | 6520 | 6480 | 371 |
| 625 | 20230721 | 090400 | 95693110 | 6450 | 6390 | 6450 | 6390 | 453 |
| 626 | 20230721 | 090300 | 92777890 | 6380 | 6420 | 6420 | 6250 | 9502 |
| 627 | 20230721 | 090200 | 32558190 | 6420 | 6420 | 6420 | 6420 | 261 |
| 628 | 20230721 | 090100 | 30882570 | 6420 | 6430 | 6430 | 6420 | 1429 |
| 629 | 20230721 | 090000 | 21702220 | 6430 | 6520 | 6520 | 6430 | 3344 |