30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 1787 |
| 3 | 20230721 | 191600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20230721 | 191500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20230721 | 191400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20230721 | 191300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20230721 | 191200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20230721 | 191100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20230721 | 191000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20230721 | 190900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20230721 | 190800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20230721 | 190700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20230721 | 190600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20230721 | 190500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20230721 | 190400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20230721 | 190300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20230721 | 190200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20230721 | 190100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20230721 | 190000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20230721 | 185900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20230721 | 185800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20230721 | 185700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20230721 | 185600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20230721 | 185500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20230721 | 185400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20230721 | 185300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20230721 | 185200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20230721 | 185100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20230721 | 185000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20230721 | 184900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20230721 | 184800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20230721 | 184700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 1787 |
| 33 | 20230721 | 184600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20230721 | 184500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20230721 | 184400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20230721 | 184300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20230721 | 184200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20230721 | 184100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20230721 | 184000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20230721 | 183900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20230721 | 183800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20230721 | 183700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20230721 | 183600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20230721 | 183500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20230721 | 183400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20230721 | 183300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20230721 | 183200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20230721 | 183100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20230721 | 183000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20230721 | 182900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20230721 | 182800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20230721 | 182700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20230721 | 182600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20230721 | 182500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20230721 | 182400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20230721 | 182300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20230721 | 182200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20230721 | 182100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20230721 | 182000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20230721 | 181900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20230721 | 181800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20230721 | 181700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 1787 |
| 63 | 20230721 | 181600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20230721 | 181500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20230721 | 181400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20230721 | 181300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20230721 | 181200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20230721 | 181100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20230721 | 181000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20230721 | 180900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20230721 | 180800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20230721 | 180700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20230721 | 180600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20230721 | 180500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20230721 | 180400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20230721 | 180300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20230721 | 180200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20230721 | 180100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20230721 | 180000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20230721 | 175900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20230721 | 175800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20230721 | 175700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20230721 | 175600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20230721 | 175500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20230721 | 175400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20230721 | 175300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20230721 | 175200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20230721 | 175100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20230721 | 175000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20230721 | 174900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20230721 | 174800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20230721 | 174700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 1787 |
| 93 | 20230721 | 174600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20230721 | 174500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20230721 | 174400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20230721 | 174300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20230721 | 174200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20230721 | 174100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20230721 | 174000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20230721 | 173900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20230721 | 173800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20230721 | 173700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20230721 | 173600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20230721 | 173500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20230721 | 173400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20230721 | 173300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20230721 | 173200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20230721 | 173100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20230721 | 173000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20230721 | 172900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20230721 | 172800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20230721 | 172700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20230721 | 172600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20230721 | 172500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20230721 | 172400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20230721 | 172300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20230721 | 172200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20230721 | 172100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20230721 | 172000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20230721 | 171900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20230721 | 171800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20230721 | 171700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 1787 |
| 123 | 20230721 | 171600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20230721 | 171500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20230721 | 171400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20230721 | 171300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20230721 | 171200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20230721 | 171100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20230721 | 171000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20230721 | 170900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20230721 | 170800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20230721 | 170700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20230721 | 170600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20230721 | 170500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20230721 | 170400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20230721 | 170300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20230721 | 170200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20230721 | 170100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20230721 | 170000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20230721 | 165900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20230721 | 165800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20230721 | 165700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20230721 | 165600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20230721 | 165500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20230721 | 165400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20230721 | 165300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20230721 | 165200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20230721 | 165100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20230721 | 165000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20230721 | 164900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20230721 | 164800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20230721 | 164700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 1787 |
| 153 | 20230721 | 164600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20230721 | 164500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20230721 | 164400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20230721 | 164300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20230721 | 164200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20230721 | 164100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20230721 | 164000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20230721 | 163900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20230721 | 163800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20230721 | 163700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20230721 | 163600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20230721 | 163500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20230721 | 163400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20230721 | 163300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20230721 | 163200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20230721 | 163100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20230721 | 163000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20230721 | 162900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20230721 | 162800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20230721 | 162700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20230721 | 162600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20230721 | 162500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20230721 | 162400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20230721 | 162300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20230721 | 162200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20230721 | 162100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20230721 | 162000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20230721 | 161900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20230721 | 161800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20230721 | 161700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 1787 |
| 183 | 20230721 | 161600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20230721 | 161500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20230721 | 161400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20230721 | 161300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20230721 | 161200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20230721 | 161100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20230721 | 161000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20230721 | 160900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20230721 | 160800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20230721 | 160700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20230721 | 160600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20230721 | 160500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20230721 | 160400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20230721 | 160300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20230721 | 160200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20230721 | 160100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20230721 | 160000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20230721 | 155900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20230721 | 155800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20230721 | 155700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20230721 | 155600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20230721 | 155500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20230721 | 155400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 206 | 20230721 | 155300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 207 | 20230721 | 155200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 208 | 20230721 | 155100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 209 | 20230721 | 155000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 210 | 20230721 | 154900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 211 | 20230721 | 154800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 212 | 20230721 | 154700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 1787 |
| 213 | 20230721 | 154600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 214 | 20230721 | 154500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 215 | 20230721 | 154400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 216 | 20230721 | 154300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 217 | 20230721 | 154200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 218 | 20230721 | 154100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 219 | 20230721 | 154000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 220 | 20230721 | 153900 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 221 | 20230721 | 153800 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 222 | 20230721 | 153700 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 223 | 20230721 | 153600 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 224 | 20230721 | 153500 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 225 | 20230721 | 153400 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 226 | 20230721 | 153300 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 227 | 20230721 | 153200 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 228 | 20230721 | 153100 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 229 | 20230721 | 153000 | 2023652390 | 6450 | 6450 | 6450 | 6450 | 1787 |
| 230 | 20230721 | 152900 | 2012126240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 231 | 20230721 | 152800 | 2012126240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 232 | 20230721 | 152700 | 2012126240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 233 | 20230721 | 152600 | 2012126240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 234 | 20230721 | 152500 | 2012126240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 235 | 20230721 | 152400 | 2012126240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 236 | 20230721 | 152300 | 2012126240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 237 | 20230721 | 152200 | 2012126240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 238 | 20230721 | 152100 | 2012126240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 239 | 20230721 | 152000 | 2012126240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 240 | 20230721 | 151900 | 2012126240 | 6440 | 6430 | 6440 | 6400 | 1737 |
| 241 | 20230721 | 151800 | 2000995640 | 6400 | 6430 | 6440 | 6400 | 924 |
| 242 | 20230721 | 151700 | 1995077630 | 6440 | 6440 | 6440 | 6440 | 501 |
| 243 | 20230721 | 151600 | 1991851190 | 6430 | 6430 | 6440 | 6430 | 149 |
| 244 | 20230721 | 151500 | 1990892880 | 6440 | 6430 | 6440 | 6400 | 770 |
| 245 | 20230721 | 151400 | 1985954370 | 6430 | 6430 | 6430 | 6430 | 100 |
| 246 | 20230721 | 151300 | 1985311370 | 6440 | 6440 | 6440 | 6440 | 2 |
| 247 | 20230721 | 151200 | 1985298490 | 6430 | 6430 | 6430 | 6410 | 462 |
| 248 | 20230721 | 151100 | 1982332930 | 6440 | 6440 | 6440 | 6440 | 0 |
| 249 | 20230721 | 151000 | 1982332930 | 6440 | 6430 | 6440 | 6430 | 41 |
| 250 | 20230721 | 150900 | 1982069290 | 6430 | 6430 | 6430 | 6430 | 11 |
| 251 | 20230721 | 150800 | 1981998560 | 6440 | 6440 | 6440 | 6430 | 197 |
| 252 | 20230721 | 150700 | 1980729890 | 6440 | 6440 | 6440 | 6440 | 200 |
| 253 | 20230721 | 150600 | 1979441890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 254 | 20230721 | 150500 | 1979441890 | 6450 | 6450 | 6460 | 6450 | 917 |
| 255 | 20230721 | 150400 | 1973526740 | 6450 | 6440 | 6450 | 6430 | 761 |
| 256 | 20230721 | 150300 | 1968631950 | 6450 | 6450 | 6450 | 6450 | 0 |
| 257 | 20230721 | 150200 | 1968631950 | 6450 | 6440 | 6450 | 6440 | 15 |
| 258 | 20230721 | 150100 | 1968535340 | 6430 | 6430 | 6430 | 6430 | 1732 |
| 259 | 20230721 | 150000 | 1957398580 | 6410 | 6430 | 6430 | 6410 | 332 |
| 260 | 20230721 | 145900 | 1955268370 | 6430 | 6430 | 6430 | 6430 | 7 |
| 261 | 20230721 | 145800 | 1955223360 | 6430 | 6430 | 6440 | 6410 | 195 |
| 262 | 20230721 | 145700 | 1953972670 | 6440 | 6440 | 6440 | 6440 | 1 |
| 263 | 20230721 | 145600 | 1953966230 | 6430 | 6430 | 6430 | 6430 | 135 |
| 264 | 20230721 | 145500 | 1953098180 | 6430 | 6430 | 6430 | 6400 | 1508 |
| 265 | 20230721 | 145400 | 1943433920 | 6440 | 6440 | 6440 | 6440 | 0 |
| 266 | 20230721 | 145300 | 1943433920 | 6440 | 6440 | 6440 | 6440 | 0 |
| 267 | 20230721 | 145200 | 1943433920 | 6440 | 6440 | 6450 | 6440 | 81 |
| 268 | 20230721 | 145100 | 1942912270 | 6430 | 6430 | 6430 | 6430 | 0 |
| 269 | 20230721 | 145000 | 1942912270 | 6430 | 6430 | 6430 | 6430 | 0 |
| 270 | 20230721 | 144900 | 1942912270 | 6430 | 6430 | 6430 | 6430 | 1 |
| 271 | 20230721 | 144800 | 1942905840 | 6430 | 6430 | 6430 | 6430 | 1000 |
| 272 | 20230721 | 144700 | 1936475840 | 6440 | 6440 | 6440 | 6440 | 16 |
| 273 | 20230721 | 144600 | 1936372800 | 6440 | 6440 | 6440 | 6440 | 9 |
| 274 | 20230721 | 144500 | 1936314840 | 6440 | 6440 | 6440 | 6440 | 0 |
| 275 | 20230721 | 144400 | 1936314840 | 6440 | 6450 | 6450 | 6440 | 20 |
| 276 | 20230721 | 144300 | 1936186030 | 6460 | 6450 | 6460 | 6450 | 10 |
| 277 | 20230721 | 144200 | 1936121520 | 6450 | 6450 | 6450 | 6450 | 0 |
| 278 | 20230721 | 144100 | 1936121520 | 6450 | 6430 | 6450 | 6430 | 561 |
| 279 | 20230721 | 144000 | 1932514180 | 6410 | 6420 | 6420 | 6410 | 800 |
| 280 | 20230721 | 143900 | 1927385150 | 6420 | 6420 | 6420 | 6420 | 0 |
| 281 | 20230721 | 143800 | 1927385150 | 6420 | 6430 | 6430 | 6420 | 1000 |
| 282 | 20230721 | 143700 | 1920963010 | 6430 | 6440 | 6440 | 6430 | 10 |
| 283 | 20230721 | 143600 | 1920898690 | 6460 | 6460 | 6460 | 6460 | 0 |
| 284 | 20230721 | 143500 | 1920898690 | 6460 | 6450 | 6460 | 6430 | 283 |
| 285 | 20230721 | 143400 | 1919078900 | 6450 | 6450 | 6450 | 6450 | 1 |
| 286 | 20230721 | 143300 | 1919072450 | 6460 | 6430 | 6460 | 6430 | 77 |
| 287 | 20230721 | 143200 | 1918577310 | 6430 | 6430 | 6430 | 6430 | 40 |
| 288 | 20230721 | 143100 | 1918320110 | 6430 | 6430 | 6430 | 6430 | 1 |
| 289 | 20230721 | 143000 | 1918313680 | 6460 | 6460 | 6460 | 6460 | 0 |
| 290 | 20230721 | 142900 | 1918313680 | 6460 | 6460 | 6460 | 6460 | 0 |
| 291 | 20230721 | 142800 | 1918313680 | 6460 | 6430 | 6460 | 6430 | 604 |
| 292 | 20230721 | 142700 | 1914429930 | 6430 | 6450 | 6450 | 6430 | 460 |
| 293 | 20230721 | 142600 | 1911465840 | 6460 | 6460 | 6460 | 6460 | 6 |
| 294 | 20230721 | 142500 | 1911427080 | 6460 | 6460 | 6460 | 6460 | 2 |
| 295 | 20230721 | 142400 | 1911414160 | 6440 | 6440 | 6440 | 6440 | 250 |
| 296 | 20230721 | 142300 | 1909804160 | 6440 | 6450 | 6450 | 6440 | 510 |
| 297 | 20230721 | 142200 | 1906517410 | 6460 | 6460 | 6460 | 6460 | 0 |
| 298 | 20230721 | 142100 | 1906517410 | 6460 | 6460 | 6460 | 6460 | 0 |
| 299 | 20230721 | 142000 | 1906517410 | 6460 | 6460 | 6460 | 6460 | 0 |
| 300 | 20230721 | 141900 | 1906517410 | 6460 | 6450 | 6460 | 6450 | 286 |
| 301 | 20230721 | 141800 | 1904672160 | 6460 | 6470 | 6470 | 6460 | 759 |
| 302 | 20230721 | 141700 | 1899767640 | 6480 | 6480 | 6480 | 6480 | 63 |
| 303 | 20230721 | 141600 | 1899359400 | 6500 | 6500 | 6500 | 6500 | 2 |
| 304 | 20230721 | 141500 | 1899346400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 305 | 20230721 | 141400 | 1899346400 | 6480 | 6480 | 6480 | 6480 | 2 |
| 306 | 20230721 | 141300 | 1899333440 | 6480 | 6480 | 6480 | 6480 | 3 |
| 307 | 20230721 | 141200 | 1899314000 | 6490 | 6480 | 6500 | 6480 | 61 |
| 308 | 20230721 | 141100 | 1898918300 | 6500 | 6500 | 6500 | 6500 | 20 |
| 309 | 20230721 | 141000 | 1898788300 | 6500 | 6500 | 6500 | 6500 | 0 |
| 310 | 20230721 | 140900 | 1898788300 | 6500 | 6500 | 6500 | 6500 | 23 |
| 311 | 20230721 | 140800 | 1898638800 | 6510 | 6500 | 6510 | 6490 | 61 |
| 312 | 20230721 | 140700 | 1898242300 | 6500 | 6500 | 6500 | 6500 | 0 |
| 313 | 20230721 | 140600 | 1898242300 | 6500 | 6500 | 6500 | 6500 | 1100 |
| 314 | 20230721 | 140500 | 1891092300 | 6480 | 6500 | 6500 | 6480 | 38 |
| 315 | 20230721 | 140400 | 1890845710 | 6510 | 6510 | 6510 | 6510 | 0 |
| 316 | 20230721 | 140300 | 1890845710 | 6510 | 6480 | 6510 | 6480 | 2499 |
| 317 | 20230721 | 140200 | 1874599890 | 6480 | 6480 | 6480 | 6480 | 0 |
| 318 | 20230721 | 140100 | 1874599890 | 6480 | 6480 | 6480 | 6480 | 0 |
| 319 | 20230721 | 140000 | 1874599890 | 6480 | 6480 | 6500 | 6480 | 196 |
| 320 | 20230721 | 135900 | 1873329270 | 6500 | 6500 | 6500 | 6500 | 0 |
| 321 | 20230721 | 135800 | 1873329270 | 6500 | 6500 | 6500 | 6500 | 0 |
| 322 | 20230721 | 135700 | 1873329270 | 6500 | 6500 | 6500 | 6500 | 2755 |
| 323 | 20230721 | 135600 | 1855421770 | 6500 | 6500 | 6500 | 6500 | 680 |
| 324 | 20230721 | 135500 | 1851001770 | 6480 | 6500 | 6500 | 6480 | 327 |
| 325 | 20230721 | 135400 | 1848882610 | 6490 | 6490 | 6490 | 6490 | 11 |
| 326 | 20230721 | 135300 | 1848811220 | 6500 | 6500 | 6500 | 6500 | 4 |
| 327 | 20230721 | 135200 | 1848785220 | 6500 | 6500 | 6500 | 6500 | 0 |
| 328 | 20230721 | 135100 | 1848785220 | 6500 | 6500 | 6500 | 6500 | 210 |
| 329 | 20230721 | 135000 | 1847420220 | 6500 | 6500 | 6500 | 6490 | 2102 |
| 330 | 20230721 | 134900 | 1833758210 | 6490 | 6490 | 6490 | 6490 | 1 |
| 331 | 20230721 | 134800 | 1833751720 | 6500 | 6500 | 6500 | 6500 | 0 |
| 332 | 20230721 | 134700 | 1833751720 | 6500 | 6500 | 6500 | 6500 | 7 |
| 333 | 20230721 | 134600 | 1833706220 | 6510 | 6490 | 6510 | 6480 | 46 |
| 334 | 20230721 | 134500 | 1833407340 | 6510 | 6510 | 6510 | 6510 | 0 |
| 335 | 20230721 | 134400 | 1833407340 | 6510 | 6500 | 6510 | 6500 | 316 |
| 336 | 20230721 | 134300 | 1831353330 | 6500 | 6490 | 6500 | 6490 | 1080 |
| 337 | 20230721 | 134200 | 1824334100 | 6490 | 6490 | 6490 | 6490 | 1084 |
| 338 | 20230721 | 134100 | 1817298940 | 6490 | 6490 | 6490 | 6490 | 120 |
| 339 | 20230721 | 134000 | 1816520140 | 6490 | 6470 | 6490 | 6470 | 1621 |
| 340 | 20230721 | 133900 | 1806019150 | 6470 | 6460 | 6470 | 6460 | 511 |
| 341 | 20230721 | 133800 | 1802717890 | 6460 | 6460 | 6460 | 6460 | 0 |
| 342 | 20230721 | 133700 | 1802717890 | 6460 | 6460 | 6460 | 6460 | 22 |
| 343 | 20230721 | 133600 | 1802575770 | 6450 | 6450 | 6450 | 6450 | 1 |
| 344 | 20230721 | 133500 | 1802569320 | 6450 | 6450 | 6450 | 6450 | 0 |
| 345 | 20230721 | 133400 | 1802569320 | 6450 | 6450 | 6450 | 6450 | 0 |
| 346 | 20230721 | 133300 | 1802569320 | 6450 | 6450 | 6450 | 6450 | 0 |
| 347 | 20230721 | 133200 | 1802569320 | 6450 | 6450 | 6450 | 6450 | 0 |
| 348 | 20230721 | 133100 | 1802569320 | 6450 | 6450 | 6450 | 6450 | 20 |
| 349 | 20230721 | 133000 | 1802440320 | 6460 | 6460 | 6460 | 6460 | 0 |
| 350 | 20230721 | 132900 | 1802440320 | 6460 | 6460 | 6460 | 6460 | 1 |
| 351 | 20230721 | 132800 | 1802433860 | 6470 | 6470 | 6470 | 6470 | 0 |
| 352 | 20230721 | 132700 | 1802433860 | 6470 | 6470 | 6470 | 6470 | 0 |
| 353 | 20230721 | 132600 | 1802433860 | 6470 | 6470 | 6470 | 6470 | 0 |
| 354 | 20230721 | 132500 | 1802433860 | 6470 | 6470 | 6470 | 6460 | 460 |
| 355 | 20230721 | 132400 | 1799460120 | 6470 | 6470 | 6470 | 6470 | 1 |
| 356 | 20230721 | 132300 | 1799453650 | 6460 | 6460 | 6460 | 6460 | 9 |
| 357 | 20230721 | 132200 | 1799395510 | 6460 | 6460 | 6460 | 6460 | 2 |
| 358 | 20230721 | 132100 | 1799382590 | 6470 | 6470 | 6470 | 6470 | 0 |
| 359 | 20230721 | 132000 | 1799382590 | 6470 | 6470 | 6470 | 6470 | 240 |
| 360 | 20230721 | 131900 | 1797829790 | 6470 | 6450 | 6470 | 6430 | 432 |
| 361 | 20230721 | 131800 | 1795047350 | 6470 | 6480 | 6480 | 6460 | 215 |
| 362 | 20230721 | 131700 | 1793656660 | 6480 | 6450 | 6480 | 6450 | 691 |
| 363 | 20230721 | 131600 | 1789191280 | 6460 | 6450 | 6460 | 6440 | 2303 |
| 364 | 20230721 | 131500 | 1774355080 | 6460 | 6450 | 6460 | 6450 | 38 |
| 365 | 20230721 | 131400 | 1774109780 | 6460 | 6470 | 6470 | 6460 | 501 |
| 366 | 20230721 | 131300 | 1770868320 | 6470 | 6470 | 6470 | 6450 | 4 |
| 367 | 20230721 | 131200 | 1770842470 | 6450 | 6460 | 6470 | 6450 | 590 |
| 368 | 20230721 | 131100 | 1767036060 | 6480 | 6480 | 6480 | 6480 | 300 |
| 369 | 20230721 | 131000 | 1765092060 | 6490 | 6450 | 6490 | 6450 | 587 |
| 370 | 20230721 | 130900 | 1761289640 | 6430 | 6430 | 6430 | 6430 | 0 |
| 371 | 20230721 | 130800 | 1761289640 | 6430 | 6430 | 6430 | 6430 | 14 |
| 372 | 20230721 | 130700 | 1761199620 | 6420 | 6430 | 6430 | 6420 | 746 |
| 373 | 20230721 | 130600 | 1756403090 | 6440 | 6440 | 6440 | 6440 | 0 |
| 374 | 20230721 | 130500 | 1756403090 | 6440 | 6440 | 6440 | 6440 | 0 |
| 375 | 20230721 | 130400 | 1756403090 | 6440 | 6440 | 6440 | 6440 | 136 |
| 376 | 20230721 | 130300 | 1755527250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 377 | 20230721 | 130200 | 1755527250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 378 | 20230721 | 130100 | 1755527250 | 6450 | 6470 | 6470 | 6450 | 43 |
| 379 | 20230721 | 130000 | 1755249800 | 6470 | 6470 | 6470 | 6470 | 0 |
| 380 | 20230721 | 125900 | 1755249800 | 6470 | 6470 | 6470 | 6470 | 0 |
| 381 | 20230721 | 125800 | 1755249800 | 6470 | 6470 | 6470 | 6470 | 0 |
| 382 | 20230721 | 125700 | 1755249800 | 6470 | 6470 | 6470 | 6470 | 0 |
| 383 | 20230721 | 125600 | 1755249800 | 6470 | 6470 | 6470 | 6460 | 80 |
| 384 | 20230721 | 125500 | 1754732210 | 6460 | 6460 | 6460 | 6450 | 202 |
| 385 | 20230721 | 125400 | 1753427300 | 6460 | 6450 | 6460 | 6450 | 407 |
| 386 | 20230721 | 125300 | 1750802140 | 6450 | 6450 | 6450 | 6450 | 115 |
| 387 | 20230721 | 125200 | 1750060390 | 6470 | 6470 | 6470 | 6470 | 3 |
| 388 | 20230721 | 125100 | 1750040980 | 6470 | 6460 | 6470 | 6460 | 170 |
| 389 | 20230721 | 125000 | 1748942770 | 6460 | 6460 | 6460 | 6450 | 29 |
| 390 | 20230721 | 124900 | 1748755560 | 6450 | 6450 | 6450 | 6450 | 329 |
| 391 | 20230721 | 124800 | 1746633510 | 6460 | 6450 | 6460 | 6450 | 36 |
| 392 | 20230721 | 124700 | 1746401290 | 6460 | 6460 | 6460 | 6460 | 0 |
| 393 | 20230721 | 124600 | 1746401290 | 6460 | 6440 | 6460 | 6440 | 1130 |
| 394 | 20230721 | 124500 | 1739121040 | 6440 | 6430 | 6440 | 6430 | 2 |
| 395 | 20230721 | 124400 | 1739108170 | 6440 | 6430 | 6440 | 6430 | 2 |
| 396 | 20230721 | 124300 | 1739095300 | 6400 | 6420 | 6420 | 6400 | 1690 |
| 397 | 20230721 | 124200 | 1728272450 | 6440 | 6440 | 6440 | 6420 | 20 |
| 398 | 20230721 | 124100 | 1728143960 | 6430 | 6430 | 6440 | 6410 | 2879 |
| 399 | 20230721 | 124000 | 1709650770 | 6410 | 6420 | 6420 | 6410 | 773 |
| 400 | 20230721 | 123900 | 1704695800 | 6430 | 6440 | 6440 | 6400 | 1037 |
| 401 | 20230721 | 123800 | 1698049460 | 6440 | 6440 | 6440 | 6440 | 0 |
| 402 | 20230721 | 123700 | 1698049460 | 6440 | 6420 | 6460 | 6410 | 7805 |
| 403 | 20230721 | 123600 | 1647972750 | 6450 | 6440 | 6450 | 6440 | 51 |
| 404 | 20230721 | 123500 | 1647644200 | 6430 | 6430 | 6430 | 6430 | 500 |
| 405 | 20230721 | 123400 | 1644429200 | 6430 | 6450 | 6450 | 6430 | 2107 |
| 406 | 20230721 | 123300 | 1630857370 | 6470 | 6470 | 6470 | 6470 | 0 |
| 407 | 20230721 | 123200 | 1630857370 | 6470 | 6470 | 6470 | 6460 | 3 |
| 408 | 20230721 | 123100 | 1630837970 | 6460 | 6450 | 6470 | 6450 | 254 |
| 409 | 20230721 | 123000 | 1629199110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 410 | 20230721 | 122900 | 1629199110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 411 | 20230721 | 122800 | 1629199110 | 6470 | 6480 | 6480 | 6460 | 1420 |
| 412 | 20230721 | 122700 | 1619997760 | 6480 | 6470 | 6480 | 6470 | 142 |
| 413 | 20230721 | 122600 | 1619077610 | 6480 | 6480 | 6480 | 6480 | 50 |
| 414 | 20230721 | 122500 | 1618753610 | 6470 | 6470 | 6470 | 6470 | 2 |
| 415 | 20230721 | 122400 | 1618740670 | 6490 | 6490 | 6490 | 6490 | 1 |
| 416 | 20230721 | 122300 | 1618734180 | 6460 | 6460 | 6460 | 6460 | 77 |
| 417 | 20230721 | 122200 | 1618236760 | 6460 | 6480 | 6480 | 6460 | 958 |
| 418 | 20230721 | 122100 | 1612045630 | 6490 | 6480 | 6490 | 6480 | 4 |
| 419 | 20230721 | 122000 | 1612019700 | 6490 | 6480 | 6490 | 6480 | 4 |
| 420 | 20230721 | 121900 | 1611993770 | 6490 | 6490 | 6490 | 6490 | 87 |
| 421 | 20230721 | 121800 | 1611429140 | 6490 | 6490 | 6490 | 6490 | 1 |
| 422 | 20230721 | 121700 | 1611422650 | 6470 | 6470 | 6470 | 6470 | 200 |
| 423 | 20230721 | 121600 | 1610128650 | 6490 | 6490 | 6490 | 6480 | 49 |
| 424 | 20230721 | 121500 | 1609811070 | 6480 | 6480 | 6480 | 6480 | 938 |
| 425 | 20230721 | 121400 | 1603732830 | 6500 | 6480 | 6500 | 6480 | 660 |
| 426 | 20230721 | 121300 | 1599450590 | 6480 | 6480 | 6480 | 6480 | 157 |
| 427 | 20230721 | 121200 | 1598433230 | 6480 | 6490 | 6490 | 6480 | 70 |
| 428 | 20230721 | 121100 | 1597979180 | 6490 | 6480 | 6490 | 6480 | 161 |
| 429 | 20230721 | 121000 | 1596935890 | 6480 | 6480 | 6490 | 6480 | 2039 |
| 430 | 20230721 | 120900 | 1583723070 | 6490 | 6480 | 6490 | 6480 | 5 |
| 431 | 20230721 | 120800 | 1583690660 | 6490 | 6490 | 6490 | 6480 | 78 |
| 432 | 20230721 | 120700 | 1583184470 | 6490 | 6500 | 6500 | 6490 | 44 |
| 433 | 20230721 | 120600 | 1582898870 | 6500 | 6500 | 6500 | 6500 | 27 |
| 434 | 20230721 | 120500 | 1582723370 | 6500 | 6500 | 6500 | 6500 | 20 |
| 435 | 20230721 | 120400 | 1582593370 | 6500 | 6500 | 6500 | 6500 | 0 |
| 436 | 20230721 | 120300 | 1582593370 | 6500 | 6500 | 6500 | 6500 | 23 |
| 437 | 20230721 | 120200 | 1582443870 | 6500 | 6500 | 6500 | 6500 | 0 |
| 438 | 20230721 | 120100 | 1582443870 | 6500 | 6500 | 6500 | 6500 | 10 |
| 439 | 20230721 | 120000 | 1582378870 | 6500 | 6500 | 6510 | 6500 | 179 |
| 440 | 20230721 | 115900 | 1581214660 | 6500 | 6500 | 6500 | 6500 | 190 |
| 441 | 20230721 | 115800 | 1579979660 | 6500 | 6490 | 6500 | 6480 | 356 |
| 442 | 20230721 | 115700 | 1577672080 | 6500 | 6490 | 6500 | 6480 | 2001 |
| 443 | 20230721 | 115600 | 1564702240 | 6500 | 6500 | 6500 | 6500 | 91 |
| 444 | 20230721 | 115500 | 1564110740 | 6500 | 6490 | 6500 | 6490 | 36 |
| 445 | 20230721 | 115400 | 1563876750 | 6500 | 6490 | 6500 | 6490 | 11 |
| 446 | 20230721 | 115300 | 1563805340 | 6500 | 6490 | 6500 | 6490 | 213 |
| 447 | 20230721 | 115200 | 1562422950 | 6500 | 6490 | 6500 | 6490 | 42 |
| 448 | 20230721 | 115100 | 1562149980 | 6500 | 6500 | 6510 | 6500 | 49 |
| 449 | 20230721 | 115000 | 1561831460 | 6510 | 6510 | 6510 | 6510 | 4 |
| 450 | 20230721 | 114900 | 1561805420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 451 | 20230721 | 114800 | 1561805420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 452 | 20230721 | 114700 | 1561805420 | 6510 | 6510 | 6510 | 6510 | 11 |
| 453 | 20230721 | 114600 | 1561733810 | 6510 | 6500 | 6510 | 6500 | 7 |
| 454 | 20230721 | 114500 | 1561688260 | 6510 | 6500 | 6510 | 6500 | 3 |
| 455 | 20230721 | 114400 | 1561668750 | 6510 | 6500 | 6510 | 6500 | 57 |
| 456 | 20230721 | 114300 | 1561298240 | 6500 | 6500 | 6500 | 6500 | 11 |
| 457 | 20230721 | 114200 | 1561226740 | 6490 | 6510 | 6510 | 6490 | 11 |
| 458 | 20230721 | 114100 | 1561155150 | 6510 | 6510 | 6510 | 6510 | 0 |
| 459 | 20230721 | 114000 | 1561155150 | 6510 | 6510 | 6510 | 6510 | 1 |
| 460 | 20230721 | 113900 | 1561148640 | 6490 | 6490 | 6490 | 6490 | 782 |
| 461 | 20230721 | 113800 | 1556073460 | 6500 | 6510 | 6510 | 6500 | 400 |
| 462 | 20230721 | 113700 | 1553471840 | 6510 | 6510 | 6510 | 6510 | 42 |
| 463 | 20230721 | 113600 | 1553198420 | 6520 | 6520 | 6520 | 6520 | 0 |
| 464 | 20230721 | 113500 | 1553198420 | 6520 | 6520 | 6520 | 6520 | 202 |
| 465 | 20230721 | 113400 | 1551881380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 466 | 20230721 | 113300 | 1551881380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 467 | 20230721 | 113200 | 1551881380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 468 | 20230721 | 113100 | 1551881380 | 6520 | 6510 | 6520 | 6490 | 72 |
| 469 | 20230721 | 113000 | 1551413680 | 6520 | 6510 | 6520 | 6510 | 3 |
| 470 | 20230721 | 112900 | 1551394130 | 6500 | 6510 | 6510 | 6500 | 896 |
| 471 | 20230721 | 112800 | 1545561510 | 6510 | 6520 | 6520 | 6510 | 158 |
| 472 | 20230721 | 112700 | 1544532900 | 6520 | 6520 | 6520 | 6520 | 1 |
| 473 | 20230721 | 112600 | 1544526380 | 6520 | 6530 | 6530 | 6520 | 42 |
| 474 | 20230721 | 112500 | 1544252530 | 6520 | 6520 | 6530 | 6520 | 94 |
| 475 | 20230721 | 112400 | 1543639630 | 6520 | 6520 | 6530 | 6520 | 500 |
| 476 | 20230721 | 112300 | 1540379620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 477 | 20230721 | 112200 | 1540379620 | 6530 | 6520 | 6530 | 6520 | 32 |
| 478 | 20230721 | 112100 | 1540170940 | 6530 | 6530 | 6530 | 6530 | 7 |
| 479 | 20230721 | 112000 | 1540125230 | 6530 | 6520 | 6530 | 6520 | 338 |
| 480 | 20230721 | 111900 | 1537921090 | 6530 | 6530 | 6530 | 6520 | 722 |
| 481 | 20230721 | 111800 | 1533213430 | 6530 | 6530 | 6540 | 6530 | 270 |
| 482 | 20230721 | 111700 | 1531450320 | 6540 | 6540 | 6540 | 6530 | 536 |
| 483 | 20230721 | 111600 | 1527949880 | 6540 | 6530 | 6540 | 6520 | 53 |
| 484 | 20230721 | 111500 | 1527603880 | 6540 | 6540 | 6540 | 6530 | 27 |
| 485 | 20230721 | 111400 | 1527427340 | 6540 | 6530 | 6540 | 6530 | 53 |
| 486 | 20230721 | 111300 | 1527081040 | 6540 | 6540 | 6540 | 6520 | 42 |
| 487 | 20230721 | 111200 | 1526807160 | 6530 | 6540 | 6540 | 6530 | 78 |
| 488 | 20230721 | 111100 | 1526297700 | 6520 | 6540 | 6540 | 6520 | 216 |
| 489 | 20230721 | 111000 | 1524889070 | 6530 | 6530 | 6540 | 6530 | 13 |
| 490 | 20230721 | 110900 | 1524804170 | 6540 | 6520 | 6540 | 6520 | 196 |
| 491 | 20230721 | 110800 | 1523524250 | 6540 | 6540 | 6540 | 6530 | 740 |
| 492 | 20230721 | 110700 | 1518691920 | 6540 | 6540 | 6540 | 6540 | 47 |
| 493 | 20230721 | 110600 | 1518384540 | 6540 | 6530 | 6540 | 6530 | 46 |
| 494 | 20230721 | 110500 | 1518084100 | 6540 | 6530 | 6540 | 6530 | 152 |
| 495 | 20230721 | 110400 | 1517090320 | 6540 | 6540 | 6540 | 6540 | 24 |
| 496 | 20230721 | 110300 | 1516933360 | 6530 | 6540 | 6540 | 6530 | 233 |
| 497 | 20230721 | 110200 | 1515409860 | 6540 | 6530 | 6540 | 6530 | 201 |
| 498 | 20230721 | 110100 | 1514097320 | 6540 | 6550 | 6550 | 6530 | 407 |
| 499 | 20230721 | 110000 | 1511437990 | 6550 | 6550 | 6550 | 6550 | 1 |
| 500 | 20230721 | 105900 | 1511431440 | 6530 | 6540 | 6550 | 6530 | 294 |
| 501 | 20230721 | 105800 | 1509508770 | 6550 | 6540 | 6550 | 6540 | 339 |
| 502 | 20230721 | 105700 | 1507291660 | 6520 | 6530 | 6540 | 6520 | 691 |
| 503 | 20230721 | 105600 | 1502773670 | 6530 | 6530 | 6530 | 6520 | 257 |
| 504 | 20230721 | 105500 | 1501095530 | 6530 | 6520 | 6530 | 6510 | 806 |
| 505 | 20230721 | 105400 | 1495838650 | 6520 | 6520 | 6530 | 6520 | 255 |
| 506 | 20230721 | 105300 | 1494176030 | 6520 | 6520 | 6530 | 6520 | 217 |
| 507 | 20230721 | 105200 | 1492761170 | 6530 | 6520 | 6530 | 6520 | 42 |
| 508 | 20230721 | 105100 | 1492487320 | 6530 | 6510 | 6530 | 6510 | 913 |
| 509 | 20230721 | 105000 | 1486533050 | 6510 | 6510 | 6520 | 6500 | 15 |
| 510 | 20230721 | 104900 | 1486435420 | 6510 | 6500 | 6530 | 6500 | 16 |
| 511 | 20230721 | 104800 | 1486331310 | 6530 | 6520 | 6530 | 6500 | 1008 |
| 512 | 20230721 | 104700 | 1479778590 | 6530 | 6530 | 6540 | 6520 | 23 |
| 513 | 20230721 | 104600 | 1479628470 | 6540 | 6520 | 6540 | 6510 | 9 |
| 514 | 20230721 | 104500 | 1479569830 | 6540 | 6520 | 6540 | 6510 | 830 |
| 515 | 20230721 | 104400 | 1474155100 | 6520 | 6500 | 6530 | 6490 | 517 |
| 516 | 20230721 | 104300 | 1470790820 | 6500 | 6500 | 6510 | 6480 | 2012 |
| 517 | 20230721 | 104200 | 1457739360 | 6500 | 6500 | 6510 | 6500 | 17 |
| 518 | 20230721 | 104100 | 1457628840 | 6510 | 6510 | 6510 | 6500 | 20 |
| 519 | 20230721 | 104000 | 1457498710 | 6510 | 6520 | 6530 | 6500 | 4041 |
| 520 | 20230721 | 103900 | 1431206440 | 6510 | 6530 | 6530 | 6510 | 357 |
| 521 | 20230721 | 103800 | 1428880960 | 6520 | 6520 | 6530 | 6520 | 194 |
| 522 | 20230721 | 103700 | 1427614290 | 6530 | 6530 | 6530 | 6520 | 294 |
| 523 | 20230721 | 103600 | 1425694540 | 6510 | 6530 | 6530 | 6510 | 152 |
| 524 | 20230721 | 103500 | 1424704580 | 6530 | 6530 | 6540 | 6530 | 168 |
| 525 | 20230721 | 103400 | 1423607500 | 6530 | 6530 | 6540 | 6520 | 1214 |
| 526 | 20230721 | 103300 | 1415668770 | 6530 | 6540 | 6540 | 6520 | 3023 |
| 527 | 20230721 | 103200 | 1395939340 | 6570 | 6560 | 6570 | 6560 | 728 |
| 528 | 20230721 | 103100 | 1391162880 | 6560 | 6540 | 6560 | 6540 | 830 |
| 529 | 20230721 | 103000 | 1385725290 | 6550 | 6550 | 6550 | 6550 | 5 |
| 530 | 20230721 | 102900 | 1385692540 | 6550 | 6550 | 6550 | 6550 | 15 |
| 531 | 20230721 | 102800 | 1385594290 | 6560 | 6560 | 6560 | 6550 | 840 |
| 532 | 20230721 | 102700 | 1380089310 | 6560 | 6560 | 6560 | 6560 | 0 |
| 533 | 20230721 | 102600 | 1380089310 | 6560 | 6550 | 6560 | 6550 | 101 |
| 534 | 20230721 | 102500 | 1379427750 | 6560 | 6560 | 6560 | 6550 | 145 |
| 535 | 20230721 | 102400 | 1378477940 | 6560 | 6540 | 6560 | 6540 | 258 |
| 536 | 20230721 | 102300 | 1376790600 | 6560 | 6550 | 6560 | 6540 | 117 |
| 537 | 20230721 | 102200 | 1376025390 | 6560 | 6570 | 6570 | 6540 | 103 |
| 538 | 20230721 | 102100 | 1375350160 | 6560 | 6550 | 6560 | 6540 | 2073 |
| 539 | 20230721 | 102000 | 1361771560 | 6540 | 6530 | 6540 | 6530 | 607 |
| 540 | 20230721 | 101900 | 1357804100 | 6530 | 6530 | 6530 | 6530 | 806 |
| 541 | 20230721 | 101800 | 1352540920 | 6530 | 6530 | 6540 | 6530 | 127 |
| 542 | 20230721 | 101700 | 1351711600 | 6540 | 6530 | 6540 | 6530 | 112 |
| 543 | 20230721 | 101600 | 1350980220 | 6540 | 6540 | 6550 | 6540 | 325 |
| 544 | 20230721 | 101500 | 1348854700 | 6540 | 6540 | 6540 | 6540 | 312 |
| 545 | 20230721 | 101400 | 1346814220 | 6540 | 6550 | 6550 | 6540 | 7 |
| 546 | 20230721 | 101300 | 1346768420 | 6540 | 6540 | 6540 | 6540 | 1517 |
| 547 | 20230721 | 101200 | 1336847240 | 6540 | 6540 | 6540 | 6540 | 1 |
| 548 | 20230721 | 101100 | 1336840700 | 6540 | 6520 | 6540 | 6510 | 3247 |
| 549 | 20230721 | 101000 | 1315666420 | 6520 | 6510 | 6520 | 6500 | 989 |
| 550 | 20230721 | 100900 | 1309228120 | 6510 | 6460 | 6510 | 6460 | 1193 |
| 551 | 20230721 | 100800 | 1301502930 | 6460 | 6470 | 6470 | 6440 | 1002 |
| 552 | 20230721 | 100700 | 1295025790 | 6480 | 6500 | 6500 | 6480 | 249 |
| 553 | 20230721 | 100600 | 1293412060 | 6500 | 6500 | 6500 | 6480 | 428 |
| 554 | 20230721 | 100500 | 1290638070 | 6500 | 6500 | 6500 | 6500 | 33 |
| 555 | 20230721 | 100400 | 1290423570 | 6490 | 6480 | 6490 | 6480 | 597 |
| 556 | 20230721 | 100300 | 1286549080 | 6490 | 6460 | 6490 | 6450 | 1333 |
| 557 | 20230721 | 100200 | 1277920730 | 6490 | 6470 | 6490 | 6470 | 17 |
| 558 | 20230721 | 100100 | 1277810690 | 6490 | 6440 | 6490 | 6440 | 1801 |
| 559 | 20230721 | 100000 | 1266181010 | 6440 | 6430 | 6440 | 6430 | 10 |
| 560 | 20230721 | 095900 | 1266116700 | 6430 | 6430 | 6440 | 6420 | 266 |
| 561 | 20230721 | 095800 | 1264407780 | 6420 | 6430 | 6430 | 6400 | 812 |
| 562 | 20230721 | 095700 | 1259202230 | 6420 | 6420 | 6430 | 6390 | 7845 |
| 563 | 20230721 | 095600 | 1208922340 | 6420 | 6420 | 6440 | 6420 | 221 |
| 564 | 20230721 | 095500 | 1207503500 | 6420 | 6430 | 6440 | 6410 | 5373 |
| 565 | 20230721 | 095400 | 1173047180 | 6450 | 6450 | 6460 | 6430 | 645 |
| 566 | 20230721 | 095300 | 1168897950 | 6460 | 6440 | 6460 | 6440 | 261 |
| 567 | 20230721 | 095200 | 1167213600 | 6450 | 6430 | 6450 | 6430 | 405 |
| 568 | 20230721 | 095100 | 1164605140 | 6440 | 6440 | 6450 | 6430 | 2476 |
| 569 | 20230721 | 095000 | 1148667610 | 6450 | 6490 | 6490 | 6450 | 2848 |
| 570 | 20230721 | 094900 | 1130297810 | 6450 | 6470 | 6470 | 6450 | 5041 |
| 571 | 20230721 | 094800 | 1097768100 | 6470 | 6470 | 6490 | 6470 | 713 |
| 572 | 20230721 | 094700 | 1093154950 | 6470 | 6490 | 6490 | 6470 | 372 |
| 573 | 20230721 | 094600 | 1090747640 | 6490 | 6510 | 6510 | 6480 | 134 |
| 574 | 20230721 | 094500 | 1089877170 | 6500 | 6480 | 6500 | 6480 | 2013 |
| 575 | 20230721 | 094400 | 1076826330 | 6490 | 6500 | 6500 | 6480 | 404 |
| 576 | 20230721 | 094300 | 1074204090 | 6500 | 6500 | 6500 | 6490 | 87 |
| 577 | 20230721 | 094200 | 1073638790 | 6500 | 6510 | 6510 | 6500 | 311 |
| 578 | 20230721 | 094100 | 1071617020 | 6510 | 6500 | 6510 | 6490 | 916 |
| 579 | 20230721 | 094000 | 1065666630 | 6510 | 6510 | 6510 | 6490 | 1403 |
| 580 | 20230721 | 093900 | 1056543360 | 6510 | 6520 | 6520 | 6510 | 106 |
| 581 | 20230721 | 093800 | 1055852750 | 6520 | 6520 | 6520 | 6510 | 1269 |
| 582 | 20230721 | 093700 | 1047589140 | 6530 | 6540 | 6540 | 6510 | 2532 |
| 583 | 20230721 | 093600 | 1031054660 | 6550 | 6540 | 6560 | 6540 | 1046 |
| 584 | 20230721 | 093500 | 1024213630 | 6540 | 6560 | 6560 | 6540 | 37 |
| 585 | 20230721 | 093400 | 1023971330 | 6540 | 6560 | 6570 | 6540 | 1318 |
| 586 | 20230721 | 093300 | 1015328410 | 6570 | 6550 | 6570 | 6550 | 289 |
| 587 | 20230721 | 093200 | 1013435320 | 6570 | 6570 | 6580 | 6550 | 3644 |
| 588 | 20230721 | 093100 | 989540840 | 6590 | 6560 | 6590 | 6550 | 898 |
| 589 | 20230721 | 093000 | 983634750 | 6590 | 6560 | 6590 | 6560 | 3032 |
| 590 | 20230721 | 092900 | 963741930 | 6560 | 6570 | 6600 | 6550 | 728 |
| 591 | 20230721 | 092800 | 958962350 | 6610 | 6600 | 6630 | 6550 | 4164 |
| 592 | 20230721 | 092700 | 931430700 | 6600 | 6560 | 6620 | 6530 | 4155 |
| 593 | 20230721 | 092600 | 904100110 | 6530 | 6640 | 6640 | 6530 | 8886 |
| 594 | 20230721 | 092500 | 845634670 | 6640 | 6590 | 6650 | 6580 | 5781 |
| 595 | 20230721 | 092400 | 807338780 | 6610 | 6650 | 6650 | 6580 | 6055 |
| 596 | 20230721 | 092300 | 767297840 | 6650 | 6600 | 6650 | 6590 | 13988 |
| 597 | 20230721 | 092200 | 674706260 | 6600 | 6570 | 6610 | 6570 | 4759 |
| 598 | 20230721 | 092100 | 643333360 | 6610 | 6520 | 6610 | 6520 | 13099 |
| 599 | 20230721 | 092000 | 557229610 | 6520 | 6530 | 6570 | 6520 | 6489 |
| 600 | 20230721 | 091900 | 514753690 | 6530 | 6550 | 6550 | 6510 | 1705 |
| 601 | 20230721 | 091800 | 503610150 | 6510 | 6460 | 6560 | 6450 | 7864 |
| 602 | 20230721 | 091700 | 452266590 | 6480 | 6470 | 6480 | 6450 | 2478 |
| 603 | 20230721 | 091600 | 436252600 | 6460 | 6440 | 6470 | 6440 | 1051 |
| 604 | 20230721 | 091500 | 429463020 | 6460 | 6470 | 6490 | 6460 | 1468 |
| 605 | 20230721 | 091400 | 419967730 | 6470 | 6490 | 6500 | 6460 | 1794 |
| 606 | 20230721 | 091300 | 408349610 | 6460 | 6500 | 6510 | 6460 | 2060 |
| 607 | 20230721 | 091200 | 394981010 | 6510 | 6520 | 6540 | 6510 | 2185 |
| 608 | 20230721 | 091100 | 380740310 | 6530 | 6520 | 6550 | 6520 | 505 |
| 609 | 20230721 | 091000 | 377437940 | 6540 | 6560 | 6560 | 6520 | 812 |
| 610 | 20230721 | 090900 | 372127940 | 6560 | 6550 | 6580 | 6530 | 11849 |
| 611 | 20230721 | 090800 | 294353310 | 6530 | 6470 | 6570 | 6470 | 25103 |
| 612 | 20230721 | 090700 | 130441130 | 6460 | 6450 | 6460 | 6420 | 2738 |
| 613 | 20230721 | 090600 | 112805080 | 6440 | 6410 | 6450 | 6400 | 4858 |
| 614 | 20230721 | 090500 | 81567250 | 6410 | 6340 | 6410 | 6310 | 7968 |
| 615 | 20230721 | 090400 | 30762690 | 6340 | 6300 | 6340 | 6300 | 2984 |
| 616 | 20230721 | 090300 | 11922260 | 6280 | 6290 | 6310 | 6280 | 882 |
| 617 | 20230721 | 090200 | 6375330 | 6290 | 6290 | 6290 | 6290 | 3 |
| 618 | 20230721 | 090100 | 6356460 | 6290 | 6290 | 6290 | 6280 | 3 |
| 619 | 20230721 | 090000 | 6337600 | 6290 | 6260 | 6290 | 6260 | 1012 |