30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 16359 |
| 3 | 20230721 | 191400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 4 | 20230721 | 191300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 5 | 20230721 | 191200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 6 | 20230721 | 191100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 7 | 20230721 | 191000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 8 | 20230721 | 190900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 9 | 20230721 | 190800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 10 | 20230721 | 190700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 11 | 20230721 | 190600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 12 | 20230721 | 190500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 13 | 20230721 | 190400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 14 | 20230721 | 190300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 15 | 20230721 | 190200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 16 | 20230721 | 190100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 17 | 20230721 | 190000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 18 | 20230721 | 185900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 19 | 20230721 | 185800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 20 | 20230721 | 185700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 21 | 20230721 | 185600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 22 | 20230721 | 185500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 23 | 20230721 | 185400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 24 | 20230721 | 185300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 25 | 20230721 | 185200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 26 | 20230721 | 185100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 27 | 20230721 | 185000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 28 | 20230721 | 184900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 29 | 20230721 | 184800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 30 | 20230721 | 184700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 31 | 20230721 | 184600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 32 | 20230721 | 184500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 16359 |
| 33 | 20230721 | 184400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 34 | 20230721 | 184300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 35 | 20230721 | 184200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 36 | 20230721 | 184100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 37 | 20230721 | 184000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 38 | 20230721 | 183900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 39 | 20230721 | 183800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 40 | 20230721 | 183700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 41 | 20230721 | 183600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 42 | 20230721 | 183500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 43 | 20230721 | 183400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 44 | 20230721 | 183300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 45 | 20230721 | 183200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 46 | 20230721 | 183100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 47 | 20230721 | 183000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 48 | 20230721 | 182900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 49 | 20230721 | 182800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 50 | 20230721 | 182700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 51 | 20230721 | 182600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 52 | 20230721 | 182500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 53 | 20230721 | 182400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 54 | 20230721 | 182300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 55 | 20230721 | 182200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 56 | 20230721 | 182100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 57 | 20230721 | 182000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 58 | 20230721 | 181900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 59 | 20230721 | 181800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 60 | 20230721 | 181700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 61 | 20230721 | 181600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 62 | 20230721 | 181500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 16359 |
| 63 | 20230721 | 181400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 64 | 20230721 | 181300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 65 | 20230721 | 181200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 66 | 20230721 | 181100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 67 | 20230721 | 181000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 68 | 20230721 | 180900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 69 | 20230721 | 180800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 70 | 20230721 | 180700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 71 | 20230721 | 180600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 72 | 20230721 | 180500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 73 | 20230721 | 180400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 74 | 20230721 | 180300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 75 | 20230721 | 180200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 76 | 20230721 | 180100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 77 | 20230721 | 180000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 78 | 20230721 | 175900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 79 | 20230721 | 175800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 80 | 20230721 | 175700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 81 | 20230721 | 175600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 82 | 20230721 | 175500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 83 | 20230721 | 175400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 84 | 20230721 | 175300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 85 | 20230721 | 175200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 86 | 20230721 | 175100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 87 | 20230721 | 175000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 88 | 20230721 | 174900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 89 | 20230721 | 174800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 90 | 20230721 | 174700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 91 | 20230721 | 174600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 92 | 20230721 | 174500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 16359 |
| 93 | 20230721 | 174400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 94 | 20230721 | 174300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 95 | 20230721 | 174200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 96 | 20230721 | 174100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 97 | 20230721 | 174000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 98 | 20230721 | 173900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 99 | 20230721 | 173800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 100 | 20230721 | 173700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 101 | 20230721 | 173600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 102 | 20230721 | 173500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 103 | 20230721 | 173400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 104 | 20230721 | 173300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 105 | 20230721 | 173200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 106 | 20230721 | 173100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 107 | 20230721 | 173000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 108 | 20230721 | 172900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 109 | 20230721 | 172800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 110 | 20230721 | 172700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 111 | 20230721 | 172600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 112 | 20230721 | 172500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 113 | 20230721 | 172400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 114 | 20230721 | 172300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 115 | 20230721 | 172200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 116 | 20230721 | 172100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 117 | 20230721 | 172000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 118 | 20230721 | 171900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 119 | 20230721 | 171800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 120 | 20230721 | 171700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 121 | 20230721 | 171600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 122 | 20230721 | 171500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 16359 |
| 123 | 20230721 | 171400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 124 | 20230721 | 171300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 125 | 20230721 | 171200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 126 | 20230721 | 171100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 127 | 20230721 | 171000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 128 | 20230721 | 170900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 129 | 20230721 | 170800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 130 | 20230721 | 170700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 131 | 20230721 | 170600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 132 | 20230721 | 170500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 133 | 20230721 | 170400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 134 | 20230721 | 170300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 135 | 20230721 | 170200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 136 | 20230721 | 170100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 137 | 20230721 | 170000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 138 | 20230721 | 165900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 139 | 20230721 | 165800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 140 | 20230721 | 165700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 141 | 20230721 | 165600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 142 | 20230721 | 165500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 143 | 20230721 | 165400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 144 | 20230721 | 165300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 145 | 20230721 | 165200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 146 | 20230721 | 165100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 147 | 20230721 | 165000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 148 | 20230721 | 164900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 149 | 20230721 | 164800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 150 | 20230721 | 164700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 151 | 20230721 | 164600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 152 | 20230721 | 164500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 16359 |
| 153 | 20230721 | 164400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 154 | 20230721 | 164300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 155 | 20230721 | 164200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 156 | 20230721 | 164100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 157 | 20230721 | 164000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 158 | 20230721 | 163900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 159 | 20230721 | 163800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 160 | 20230721 | 163700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 161 | 20230721 | 163600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 162 | 20230721 | 163500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 163 | 20230721 | 163400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 164 | 20230721 | 163300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 165 | 20230721 | 163200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 166 | 20230721 | 163100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 167 | 20230721 | 163000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 168 | 20230721 | 162900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 169 | 20230721 | 162800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 170 | 20230721 | 162700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 171 | 20230721 | 162600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 172 | 20230721 | 162500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 173 | 20230721 | 162400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 174 | 20230721 | 162300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 175 | 20230721 | 162200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 176 | 20230721 | 162100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 177 | 20230721 | 162000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 178 | 20230721 | 161900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 179 | 20230721 | 161800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 180 | 20230721 | 161700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 181 | 20230721 | 161600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 182 | 20230721 | 161500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 16359 |
| 183 | 20230721 | 161400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 184 | 20230721 | 161300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 185 | 20230721 | 161200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 186 | 20230721 | 161100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 187 | 20230721 | 161000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 188 | 20230721 | 160900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 189 | 20230721 | 160800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 190 | 20230721 | 160700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 191 | 20230721 | 160600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 192 | 20230721 | 160500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 193 | 20230721 | 160400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 194 | 20230721 | 160300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 195 | 20230721 | 160200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 196 | 20230721 | 160100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 197 | 20230721 | 160000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 198 | 20230721 | 155900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 199 | 20230721 | 155800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 200 | 20230721 | 155700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 201 | 20230721 | 155600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 202 | 20230721 | 155500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 203 | 20230721 | 155400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 204 | 20230721 | 155300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 205 | 20230721 | 155200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 206 | 20230721 | 155100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 207 | 20230721 | 155000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 208 | 20230721 | 154900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 209 | 20230721 | 154800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 210 | 20230721 | 154700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 211 | 20230721 | 154600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 212 | 20230721 | 154500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 16359 |
| 213 | 20230721 | 154400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 214 | 20230721 | 154300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 215 | 20230721 | 154200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 216 | 20230721 | 154100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 217 | 20230721 | 154000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 218 | 20230721 | 153900 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 219 | 20230721 | 153800 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 220 | 20230721 | 153700 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 221 | 20230721 | 153600 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 222 | 20230721 | 153500 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 223 | 20230721 | 153400 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 224 | 20230721 | 153300 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 225 | 20230721 | 153200 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 226 | 20230721 | 153100 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 227 | 20230721 | 153000 | 2264010430 | 5200 | 5200 | 5200 | 5200 | 16359 |
| 228 | 20230721 | 152900 | 2178943630 | 5210 | 5210 | 5210 | 5210 | 0 |
| 229 | 20230721 | 152800 | 2178943630 | 5210 | 5210 | 5210 | 5210 | 0 |
| 230 | 20230721 | 152700 | 2178943630 | 5210 | 5210 | 5210 | 5210 | 0 |
| 231 | 20230721 | 152600 | 2178943630 | 5210 | 5210 | 5210 | 5210 | 0 |
| 232 | 20230721 | 152500 | 2178943630 | 5210 | 5210 | 5210 | 5210 | 0 |
| 233 | 20230721 | 152400 | 2178943630 | 5210 | 5210 | 5210 | 5210 | 0 |
| 234 | 20230721 | 152300 | 2178943630 | 5210 | 5210 | 5210 | 5210 | 0 |
| 235 | 20230721 | 152200 | 2178943630 | 5210 | 5210 | 5210 | 5210 | 0 |
| 236 | 20230721 | 152100 | 2178943630 | 5210 | 5210 | 5210 | 5210 | 0 |
| 237 | 20230721 | 152000 | 2178943630 | 5210 | 5210 | 5210 | 5210 | 0 |
| 238 | 20230721 | 151900 | 2178943630 | 5210 | 5210 | 5220 | 5210 | 1763 |
| 239 | 20230721 | 151800 | 2169752240 | 5190 | 5200 | 5210 | 5190 | 1431 |
| 240 | 20230721 | 151700 | 2162313420 | 5200 | 5200 | 5200 | 5200 | 889 |
| 241 | 20230721 | 151600 | 2157690620 | 5190 | 5190 | 5210 | 5190 | 1981 |
| 242 | 20230721 | 151500 | 2147409210 | 5210 | 5200 | 5210 | 5190 | 1159 |
| 243 | 20230721 | 151400 | 2141387110 | 5200 | 5190 | 5200 | 5190 | 2570 |
| 244 | 20230721 | 151300 | 2128043100 | 5190 | 5200 | 5200 | 5190 | 1527 |
| 245 | 20230721 | 151200 | 2120117700 | 5200 | 5200 | 5200 | 5200 | 0 |
| 246 | 20230721 | 151100 | 2120117700 | 5200 | 5190 | 5200 | 5180 | 3456 |
| 247 | 20230721 | 151000 | 2102171800 | 5190 | 5190 | 5190 | 5180 | 863 |
| 248 | 20230721 | 150900 | 2097695470 | 5190 | 5190 | 5190 | 5190 | 1016 |
| 249 | 20230721 | 150800 | 2092422430 | 5190 | 5200 | 5200 | 5190 | 5606 |
| 250 | 20230721 | 150700 | 2063322290 | 5200 | 5190 | 5200 | 5190 | 540 |
| 251 | 20230721 | 150600 | 2060515810 | 5200 | 5200 | 5200 | 5200 | 327 |
| 252 | 20230721 | 150500 | 2058815410 | 5200 | 5190 | 5200 | 5190 | 1422 |
| 253 | 20230721 | 150400 | 2051434230 | 5200 | 5200 | 5200 | 5200 | 1316 |
| 254 | 20230721 | 150300 | 2044591030 | 5200 | 5200 | 5200 | 5190 | 836 |
| 255 | 20230721 | 150200 | 2040249110 | 5200 | 5210 | 5210 | 5200 | 342 |
| 256 | 20230721 | 150100 | 2038468610 | 5210 | 5200 | 5210 | 5200 | 192 |
| 257 | 20230721 | 150000 | 2037469540 | 5200 | 5210 | 5210 | 5200 | 1654 |
| 258 | 20230721 | 145900 | 2028867740 | 5210 | 5210 | 5210 | 5200 | 183 |
| 259 | 20230721 | 145800 | 2027914810 | 5210 | 5210 | 5210 | 5200 | 231 |
| 260 | 20230721 | 145700 | 2026712300 | 5200 | 5210 | 5210 | 5200 | 2686 |
| 261 | 20230721 | 145600 | 2012743090 | 5210 | 5220 | 5220 | 5210 | 200 |
| 262 | 20230721 | 145500 | 2011700090 | 5220 | 5200 | 5220 | 5200 | 617 |
| 263 | 20230721 | 145400 | 2008485790 | 5220 | 5210 | 5220 | 5210 | 46 |
| 264 | 20230721 | 145300 | 2008246020 | 5220 | 5210 | 5220 | 5210 | 90 |
| 265 | 20230721 | 145200 | 2007776920 | 5210 | 5210 | 5210 | 5210 | 725 |
| 266 | 20230721 | 145100 | 2003999670 | 5220 | 5230 | 5230 | 5210 | 291 |
| 267 | 20230721 | 145000 | 2002480950 | 5220 | 5220 | 5220 | 5220 | 30 |
| 268 | 20230721 | 144900 | 2002324350 | 5230 | 5230 | 5230 | 5220 | 549 |
| 269 | 20230721 | 144800 | 1999458360 | 5230 | 5220 | 5230 | 5220 | 61 |
| 270 | 20230721 | 144700 | 1999139840 | 5220 | 5220 | 5220 | 5220 | 114 |
| 271 | 20230721 | 144600 | 1998544760 | 5220 | 5230 | 5230 | 5220 | 221 |
| 272 | 20230721 | 144500 | 1997391040 | 5230 | 5220 | 5230 | 5220 | 370 |
| 273 | 20230721 | 144400 | 1995459240 | 5220 | 5220 | 5220 | 5220 | 40 |
| 274 | 20230721 | 144300 | 1995250440 | 5220 | 5220 | 5230 | 5220 | 244 |
| 275 | 20230721 | 144200 | 1993976660 | 5220 | 5220 | 5230 | 5220 | 706 |
| 276 | 20230721 | 144100 | 1990291140 | 5220 | 5230 | 5230 | 5200 | 1850 |
| 277 | 20230721 | 144000 | 1980640920 | 5230 | 5230 | 5230 | 5220 | 760 |
| 278 | 20230721 | 143900 | 1976666220 | 5220 | 5230 | 5230 | 5220 | 131 |
| 279 | 20230721 | 143800 | 1975981680 | 5230 | 5220 | 5230 | 5220 | 126 |
| 280 | 20230721 | 143700 | 1975323280 | 5230 | 5220 | 5230 | 5220 | 1165 |
| 281 | 20230721 | 143600 | 1969238880 | 5220 | 5220 | 5220 | 5210 | 352 |
| 282 | 20230721 | 143500 | 1967402540 | 5220 | 5210 | 5220 | 5210 | 60 |
| 283 | 20230721 | 143400 | 1967089840 | 5220 | 5220 | 5220 | 5210 | 614 |
| 284 | 20230721 | 143300 | 1963889300 | 5210 | 5230 | 5230 | 5210 | 605 |
| 285 | 20230721 | 143200 | 1960731730 | 5230 | 5230 | 5230 | 5220 | 821 |
| 286 | 20230721 | 143100 | 1956440410 | 5230 | 5230 | 5230 | 5230 | 170 |
| 287 | 20230721 | 143000 | 1955551310 | 5230 | 5230 | 5230 | 5230 | 30 |
| 288 | 20230721 | 142900 | 1955394410 | 5230 | 5230 | 5230 | 5230 | 30 |
| 289 | 20230721 | 142800 | 1955237510 | 5220 | 5220 | 5220 | 5220 | 292 |
| 290 | 20230721 | 142700 | 1953713270 | 5230 | 5230 | 5230 | 5230 | 486 |
| 291 | 20230721 | 142600 | 1951171490 | 5230 | 5230 | 5230 | 5220 | 1739 |
| 292 | 20230721 | 142500 | 1942077130 | 5230 | 5230 | 5240 | 5230 | 311 |
| 293 | 20230721 | 142400 | 1940448300 | 5240 | 5240 | 5240 | 5230 | 193 |
| 294 | 20230721 | 142300 | 1939437310 | 5240 | 5230 | 5240 | 5230 | 299 |
| 295 | 20230721 | 142200 | 1937870970 | 5240 | 5230 | 5240 | 5230 | 581 |
| 296 | 20230721 | 142100 | 1934831630 | 5230 | 5230 | 5240 | 5230 | 326 |
| 297 | 20230721 | 142000 | 1933126030 | 5240 | 5230 | 5240 | 5230 | 664 |
| 298 | 20230721 | 141900 | 1929653010 | 5230 | 5230 | 5230 | 5220 | 138 |
| 299 | 20230721 | 141800 | 1928931380 | 5230 | 5240 | 5240 | 5230 | 334 |
| 300 | 20230721 | 141700 | 1927183460 | 5230 | 5230 | 5230 | 5230 | 1108 |
| 301 | 20230721 | 141600 | 1921388620 | 5220 | 5200 | 5220 | 5200 | 2485 |
| 302 | 20230721 | 141500 | 1908439140 | 5210 | 5200 | 5210 | 5200 | 1710 |
| 303 | 20230721 | 141400 | 1899546790 | 5200 | 5200 | 5200 | 5200 | 140 |
| 304 | 20230721 | 141300 | 1898818790 | 5190 | 5190 | 5190 | 5190 | 0 |
| 305 | 20230721 | 141200 | 1898818790 | 5190 | 5190 | 5190 | 5190 | 0 |
| 306 | 20230721 | 141100 | 1898818790 | 5190 | 5190 | 5190 | 5190 | 0 |
| 307 | 20230721 | 141000 | 1898818790 | 5190 | 5190 | 5200 | 5190 | 198 |
| 308 | 20230721 | 140900 | 1897790020 | 5190 | 5190 | 5190 | 5190 | 201 |
| 309 | 20230721 | 140800 | 1896746830 | 5190 | 5190 | 5190 | 5180 | 493 |
| 310 | 20230721 | 140700 | 1894189160 | 5190 | 5190 | 5190 | 5190 | 0 |
| 311 | 20230721 | 140600 | 1894189160 | 5190 | 5190 | 5190 | 5190 | 387 |
| 312 | 20230721 | 140500 | 1892180630 | 5180 | 5190 | 5190 | 5180 | 555 |
| 313 | 20230721 | 140400 | 1889300680 | 5190 | 5190 | 5190 | 5190 | 45 |
| 314 | 20230721 | 140300 | 1889067130 | 5190 | 5180 | 5190 | 5180 | 104 |
| 315 | 20230721 | 140200 | 1888527410 | 5180 | 5180 | 5180 | 5180 | 0 |
| 316 | 20230721 | 140100 | 1888527410 | 5180 | 5180 | 5180 | 5180 | 2 |
| 317 | 20230721 | 140000 | 1888517050 | 5180 | 5180 | 5180 | 5180 | 1 |
| 318 | 20230721 | 135900 | 1888511870 | 5180 | 5190 | 5190 | 5180 | 326 |
| 319 | 20230721 | 135800 | 1886820940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 320 | 20230721 | 135700 | 1886820940 | 5190 | 5190 | 5190 | 5190 | 1 |
| 321 | 20230721 | 135600 | 1886815750 | 5190 | 5190 | 5190 | 5180 | 47 |
| 322 | 20230721 | 135500 | 1886572260 | 5180 | 5180 | 5180 | 5180 | 50 |
| 323 | 20230721 | 135400 | 1886313260 | 5190 | 5190 | 5190 | 5190 | 709 |
| 324 | 20230721 | 135300 | 1882633550 | 5190 | 5180 | 5190 | 5180 | 111 |
| 325 | 20230721 | 135200 | 1882058560 | 5180 | 5190 | 5190 | 5180 | 205 |
| 326 | 20230721 | 135100 | 1880996610 | 5190 | 5190 | 5190 | 5190 | 11 |
| 327 | 20230721 | 135000 | 1880939520 | 5180 | 5180 | 5180 | 5180 | 107 |
| 328 | 20230721 | 134900 | 1880385260 | 5180 | 5180 | 5180 | 5180 | 159 |
| 329 | 20230721 | 134800 | 1879561640 | 5180 | 5180 | 5180 | 5180 | 1865 |
| 330 | 20230721 | 134700 | 1869900940 | 5180 | 5180 | 5180 | 5180 | 1000 |
| 331 | 20230721 | 134600 | 1864720940 | 5180 | 5180 | 5180 | 5180 | 303 |
| 332 | 20230721 | 134500 | 1863151400 | 5180 | 5180 | 5180 | 5180 | 1300 |
| 333 | 20230721 | 134400 | 1856417400 | 5190 | 5190 | 5190 | 5190 | 1 |
| 334 | 20230721 | 134300 | 1856412210 | 5190 | 5190 | 5190 | 5190 | 1496 |
| 335 | 20230721 | 134200 | 1848647970 | 5190 | 5190 | 5190 | 5190 | 10 |
| 336 | 20230721 | 134100 | 1848596070 | 5190 | 5190 | 5190 | 5190 | 936 |
| 337 | 20230721 | 134000 | 1843738230 | 5190 | 5190 | 5190 | 5190 | 3 |
| 338 | 20230721 | 133900 | 1843722660 | 5190 | 5190 | 5190 | 5190 | 180 |
| 339 | 20230721 | 133800 | 1842788460 | 5190 | 5190 | 5190 | 5190 | 0 |
| 340 | 20230721 | 133700 | 1842788460 | 5190 | 5190 | 5200 | 5190 | 57 |
| 341 | 20230721 | 133600 | 1842492130 | 5200 | 5200 | 5200 | 5200 | 7 |
| 342 | 20230721 | 133500 | 1842455730 | 5200 | 5180 | 5200 | 5180 | 1251 |
| 343 | 20230721 | 133400 | 1835950790 | 5180 | 5180 | 5180 | 5180 | 87 |
| 344 | 20230721 | 133300 | 1835500130 | 5180 | 5180 | 5180 | 5180 | 0 |
| 345 | 20230721 | 133200 | 1835500130 | 5180 | 5180 | 5180 | 5180 | 250 |
| 346 | 20230721 | 133100 | 1834205130 | 5180 | 5170 | 5180 | 5170 | 1067 |
| 347 | 20230721 | 133000 | 1828682740 | 5170 | 5190 | 5190 | 5170 | 713 |
| 348 | 20230721 | 132900 | 1824983430 | 5190 | 5190 | 5200 | 5190 | 423 |
| 349 | 20230721 | 132800 | 1822787060 | 5190 | 5180 | 5190 | 5170 | 1116 |
| 350 | 20230721 | 132700 | 1816997920 | 5180 | 5180 | 5180 | 5180 | 0 |
| 351 | 20230721 | 132600 | 1816997920 | 5180 | 5180 | 5180 | 5180 | 370 |
| 352 | 20230721 | 132500 | 1815081320 | 5180 | 5180 | 5180 | 5180 | 1500 |
| 353 | 20230721 | 132400 | 1807311320 | 5180 | 5180 | 5180 | 5180 | 2 |
| 354 | 20230721 | 132300 | 1807300960 | 5190 | 5190 | 5190 | 5190 | 19 |
| 355 | 20230721 | 132200 | 1807202350 | 5190 | 5190 | 5190 | 5190 | 27 |
| 356 | 20230721 | 132100 | 1807062220 | 5190 | 5190 | 5190 | 5190 | 1176 |
| 357 | 20230721 | 132000 | 1800958780 | 5210 | 5190 | 5210 | 5190 | 85 |
| 358 | 20230721 | 131900 | 1800516930 | 5210 | 5200 | 5210 | 5200 | 107 |
| 359 | 20230721 | 131800 | 1799960520 | 5200 | 5200 | 5200 | 5200 | 713 |
| 360 | 20230721 | 131700 | 1796252920 | 5190 | 5190 | 5190 | 5190 | 1243 |
| 361 | 20230721 | 131600 | 1789801750 | 5190 | 5190 | 5190 | 5190 | 119 |
| 362 | 20230721 | 131500 | 1789184140 | 5190 | 5190 | 5190 | 5180 | 2157 |
| 363 | 20230721 | 131400 | 1777991590 | 5190 | 5190 | 5190 | 5190 | 0 |
| 364 | 20230721 | 131300 | 1777991590 | 5190 | 5190 | 5190 | 5190 | 340 |
| 365 | 20230721 | 131200 | 1776226990 | 5190 | 5190 | 5190 | 5190 | 1419 |
| 366 | 20230721 | 131100 | 1768862380 | 5190 | 5190 | 5190 | 5190 | 20 |
| 367 | 20230721 | 131000 | 1768758580 | 5200 | 5190 | 5200 | 5190 | 156 |
| 368 | 20230721 | 130900 | 1767947540 | 5190 | 5190 | 5190 | 5190 | 405 |
| 369 | 20230721 | 130800 | 1765845590 | 5190 | 5190 | 5190 | 5190 | 35 |
| 370 | 20230721 | 130700 | 1765663940 | 5190 | 5190 | 5190 | 5190 | 180 |
| 371 | 20230721 | 130600 | 1764729740 | 5190 | 5190 | 5200 | 5190 | 735 |
| 372 | 20230721 | 130500 | 1760911790 | 5190 | 5200 | 5200 | 5190 | 103 |
| 373 | 20230721 | 130400 | 1760376220 | 5210 | 5210 | 5210 | 5210 | 0 |
| 374 | 20230721 | 130300 | 1760376220 | 5210 | 5210 | 5210 | 5210 | 0 |
| 375 | 20230721 | 130200 | 1760376220 | 5210 | 5210 | 5210 | 5210 | 6 |
| 376 | 20230721 | 130100 | 1760344960 | 5210 | 5190 | 5210 | 5190 | 221 |
| 377 | 20230721 | 130000 | 1759197830 | 5180 | 5190 | 5190 | 5180 | 110 |
| 378 | 20230721 | 125900 | 1758627430 | 5180 | 5180 | 5180 | 5180 | 20 |
| 379 | 20230721 | 125800 | 1758523830 | 5180 | 5180 | 5190 | 5180 | 2276 |
| 380 | 20230721 | 125700 | 1746733650 | 5180 | 5190 | 5190 | 5180 | 1771 |
| 381 | 20230721 | 125600 | 1737552860 | 5200 | 5200 | 5200 | 5200 | 1 |
| 382 | 20230721 | 125500 | 1737547660 | 5200 | 5210 | 5210 | 5200 | 111 |
| 383 | 20230721 | 125400 | 1736970360 | 5210 | 5210 | 5210 | 5210 | 0 |
| 384 | 20230721 | 125300 | 1736970360 | 5210 | 5210 | 5210 | 5210 | 300 |
| 385 | 20230721 | 125200 | 1735407360 | 5210 | 5210 | 5210 | 5210 | 0 |
| 386 | 20230721 | 125100 | 1735407360 | 5210 | 5190 | 5210 | 5190 | 23 |
| 387 | 20230721 | 125000 | 1735287590 | 5210 | 5190 | 5210 | 5190 | 100 |
| 388 | 20230721 | 124900 | 1734768390 | 5190 | 5210 | 5210 | 5190 | 354 |
| 389 | 20230721 | 124800 | 1732931010 | 5210 | 5210 | 5210 | 5210 | 0 |
| 390 | 20230721 | 124700 | 1732931010 | 5210 | 5190 | 5210 | 5180 | 766 |
| 391 | 20230721 | 124600 | 1728962420 | 5180 | 5190 | 5190 | 5180 | 692 |
| 392 | 20230721 | 124500 | 1725376760 | 5210 | 5210 | 5210 | 5210 | 10 |
| 393 | 20230721 | 124400 | 1725324660 | 5180 | 5180 | 5180 | 5180 | 0 |
| 394 | 20230721 | 124300 | 1725324660 | 5180 | 5180 | 5190 | 5180 | 4167 |
| 395 | 20230721 | 124200 | 1703735070 | 5170 | 5200 | 5200 | 5170 | 8753 |
| 396 | 20230721 | 124100 | 1658307680 | 5200 | 5190 | 5200 | 5190 | 434 |
| 397 | 20230721 | 124000 | 1656053320 | 5200 | 5200 | 5200 | 5200 | 103 |
| 398 | 20230721 | 123900 | 1655517720 | 5200 | 5190 | 5210 | 5190 | 921 |
| 399 | 20230721 | 123800 | 1650728350 | 5200 | 5200 | 5200 | 5200 | 10 |
| 400 | 20230721 | 123700 | 1650676350 | 5200 | 5200 | 5200 | 5200 | 192 |
| 401 | 20230721 | 123600 | 1649677950 | 5190 | 5210 | 5220 | 5190 | 590 |
| 402 | 20230721 | 123500 | 1646602600 | 5200 | 5200 | 5200 | 5200 | 570 |
| 403 | 20230721 | 123400 | 1643638600 | 5220 | 5210 | 5220 | 5210 | 530 |
| 404 | 20230721 | 123300 | 1640872380 | 5220 | 5220 | 5220 | 5220 | 152 |
| 405 | 20230721 | 123200 | 1640078940 | 5190 | 5190 | 5190 | 5190 | 889 |
| 406 | 20230721 | 123100 | 1635465030 | 5190 | 5190 | 5190 | 5190 | 30 |
| 407 | 20230721 | 123000 | 1635309330 | 5220 | 5210 | 5220 | 5200 | 138 |
| 408 | 20230721 | 122900 | 1634591170 | 5190 | 5200 | 5200 | 5190 | 1768 |
| 409 | 20230721 | 122800 | 1625414170 | 5200 | 5200 | 5200 | 5200 | 0 |
| 410 | 20230721 | 122700 | 1625414170 | 5200 | 5200 | 5200 | 5200 | 42 |
| 411 | 20230721 | 122600 | 1625195770 | 5200 | 5200 | 5200 | 5200 | 0 |
| 412 | 20230721 | 122500 | 1625195770 | 5200 | 5200 | 5200 | 5200 | 136 |
| 413 | 20230721 | 122400 | 1624488570 | 5210 | 5210 | 5210 | 5210 | 577 |
| 414 | 20230721 | 122300 | 1621482400 | 5200 | 5210 | 5210 | 5200 | 132 |
| 415 | 20230721 | 122200 | 1620794700 | 5220 | 5200 | 5220 | 5200 | 45 |
| 416 | 20230721 | 122100 | 1620560660 | 5200 | 5200 | 5200 | 5200 | 600 |
| 417 | 20230721 | 122000 | 1617440660 | 5220 | 5220 | 5220 | 5210 | 60 |
| 418 | 20230721 | 121900 | 1617127660 | 5220 | 5200 | 5220 | 5200 | 3627 |
| 419 | 20230721 | 121800 | 1598243170 | 5200 | 5190 | 5200 | 5190 | 728 |
| 420 | 20230721 | 121700 | 1594461060 | 5190 | 5190 | 5190 | 5190 | 1919 |
| 421 | 20230721 | 121600 | 1584501450 | 5190 | 5190 | 5190 | 5190 | 42 |
| 422 | 20230721 | 121500 | 1584283470 | 5210 | 5190 | 5210 | 5190 | 48 |
| 423 | 20230721 | 121400 | 1584034330 | 5190 | 5190 | 5190 | 5190 | 2844 |
| 424 | 20230721 | 121300 | 1569273970 | 5190 | 5190 | 5190 | 5190 | 242 |
| 425 | 20230721 | 121200 | 1568017990 | 5200 | 5200 | 5200 | 5200 | 0 |
| 426 | 20230721 | 121100 | 1568017990 | 5200 | 5190 | 5200 | 5190 | 1969 |
| 427 | 20230721 | 121000 | 1557798420 | 5200 | 5200 | 5200 | 5200 | 222 |
| 428 | 20230721 | 120900 | 1556644020 | 5200 | 5200 | 5200 | 5200 | 40 |
| 429 | 20230721 | 120800 | 1556436020 | 5190 | 5190 | 5190 | 5190 | 582 |
| 430 | 20230721 | 120700 | 1553415440 | 5190 | 5190 | 5190 | 5190 | 161 |
| 431 | 20230721 | 120600 | 1552579850 | 5200 | 5200 | 5200 | 5200 | 1396 |
| 432 | 20230721 | 120500 | 1545320650 | 5210 | 5200 | 5210 | 5200 | 97 |
| 433 | 20230721 | 120400 | 1544816050 | 5200 | 5190 | 5200 | 5190 | 1140 |
| 434 | 20230721 | 120300 | 1538894750 | 5190 | 5180 | 5190 | 5180 | 123 |
| 435 | 20230721 | 120200 | 1538257110 | 5180 | 5180 | 5180 | 5180 | 127 |
| 436 | 20230721 | 120100 | 1537599250 | 5180 | 5180 | 5180 | 5180 | 154 |
| 437 | 20230721 | 120000 | 1536801530 | 5180 | 5180 | 5190 | 5170 | 271 |
| 438 | 20230721 | 115900 | 1535399730 | 5160 | 5160 | 5160 | 5160 | 0 |
| 439 | 20230721 | 115800 | 1535399730 | 5160 | 5170 | 5170 | 5160 | 314 |
| 440 | 20230721 | 115700 | 1533779400 | 5160 | 5160 | 5160 | 5160 | 50 |
| 441 | 20230721 | 115600 | 1533521400 | 5160 | 5170 | 5170 | 5160 | 77 |
| 442 | 20230721 | 115500 | 1533123400 | 5160 | 5160 | 5190 | 5160 | 122 |
| 443 | 20230721 | 115400 | 1532493850 | 5160 | 5160 | 5160 | 5150 | 1008 |
| 444 | 20230721 | 115300 | 1527294770 | 5160 | 5160 | 5160 | 5160 | 771 |
| 445 | 20230721 | 115200 | 1523316410 | 5170 | 5200 | 5200 | 5170 | 80 |
| 446 | 20230721 | 115100 | 1522902180 | 5170 | 5180 | 5180 | 5160 | 1839 |
| 447 | 20230721 | 115000 | 1513404560 | 5180 | 5180 | 5180 | 5180 | 1274 |
| 448 | 20230721 | 114900 | 1506805240 | 5180 | 5190 | 5190 | 5180 | 527 |
| 449 | 20230721 | 114800 | 1504072860 | 5190 | 5190 | 5190 | 5190 | 0 |
| 450 | 20230721 | 114700 | 1504072860 | 5190 | 5190 | 5190 | 5190 | 0 |
| 451 | 20230721 | 114600 | 1504072860 | 5190 | 5180 | 5190 | 5180 | 361 |
| 452 | 20230721 | 114500 | 1502202270 | 5190 | 5190 | 5190 | 5180 | 462 |
| 453 | 20230721 | 114400 | 1499808070 | 5190 | 5200 | 5200 | 5180 | 50 |
| 454 | 20230721 | 114300 | 1499548700 | 5200 | 5200 | 5200 | 5200 | 0 |
| 455 | 20230721 | 114200 | 1499548700 | 5200 | 5180 | 5200 | 5180 | 393 |
| 456 | 20230721 | 114100 | 1497509100 | 5180 | 5180 | 5180 | 5180 | 303 |
| 457 | 20230721 | 114000 | 1495939560 | 5170 | 5170 | 5180 | 5170 | 1617 |
| 458 | 20230721 | 113900 | 1487578870 | 5170 | 5190 | 5190 | 5170 | 1984 |
| 459 | 20230721 | 113800 | 1477297800 | 5210 | 5210 | 5210 | 5190 | 120 |
| 460 | 20230721 | 113700 | 1476674280 | 5210 | 5190 | 5210 | 5190 | 237 |
| 461 | 20230721 | 113600 | 1475443890 | 5190 | 5200 | 5200 | 5190 | 1911 |
| 462 | 20230721 | 113500 | 1465507690 | 5210 | 5200 | 5210 | 5200 | 276 |
| 463 | 20230721 | 113400 | 1464072330 | 5200 | 5200 | 5200 | 5200 | 617 |
| 464 | 20230721 | 113300 | 1460863930 | 5200 | 5200 | 5200 | 5200 | 11 |
| 465 | 20230721 | 113200 | 1460806730 | 5200 | 5200 | 5200 | 5200 | 125 |
| 466 | 20230721 | 113100 | 1460156730 | 5210 | 5210 | 5210 | 5210 | 0 |
| 467 | 20230721 | 113000 | 1460156730 | 5210 | 5190 | 5210 | 5190 | 2075 |
| 468 | 20230721 | 112900 | 1449387460 | 5210 | 5200 | 5210 | 5190 | 503 |
| 469 | 20230721 | 112800 | 1446776500 | 5200 | 5200 | 5200 | 5200 | 172 |
| 470 | 20230721 | 112700 | 1445882100 | 5200 | 5200 | 5200 | 5200 | 41 |
| 471 | 20230721 | 112600 | 1445668900 | 5210 | 5210 | 5210 | 5210 | 35 |
| 472 | 20230721 | 112500 | 1445486550 | 5210 | 5220 | 5220 | 5210 | 21 |
| 473 | 20230721 | 112400 | 1445377130 | 5210 | 5220 | 5220 | 5200 | 949 |
| 474 | 20230721 | 112300 | 1440440290 | 5200 | 5200 | 5200 | 5200 | 0 |
| 475 | 20230721 | 112200 | 1440440290 | 5200 | 5220 | 5220 | 5200 | 11 |
| 476 | 20230721 | 112100 | 1440382890 | 5220 | 5220 | 5220 | 5220 | 5 |
| 477 | 20230721 | 112000 | 1440356790 | 5220 | 5200 | 5220 | 5200 | 236 |
| 478 | 20230721 | 111900 | 1439125870 | 5200 | 5220 | 5220 | 5200 | 582 |
| 479 | 20230721 | 111800 | 1436098870 | 5200 | 5200 | 5200 | 5200 | 0 |
| 480 | 20230721 | 111700 | 1436098870 | 5200 | 5200 | 5200 | 5200 | 0 |
| 481 | 20230721 | 111600 | 1436098870 | 5200 | 5200 | 5200 | 5200 | 10 |
| 482 | 20230721 | 111500 | 1436046870 | 5200 | 5200 | 5200 | 5200 | 500 |
| 483 | 20230721 | 111400 | 1433446870 | 5210 | 5210 | 5210 | 5210 | 57 |
| 484 | 20230721 | 111300 | 1433149900 | 5220 | 5220 | 5220 | 5220 | 0 |
| 485 | 20230721 | 111200 | 1433149900 | 5220 | 5200 | 5220 | 5200 | 292 |
| 486 | 20230721 | 111100 | 1431631440 | 5200 | 5190 | 5210 | 5190 | 3451 |
| 487 | 20230721 | 111000 | 1413673260 | 5190 | 5190 | 5190 | 5190 | 0 |
| 488 | 20230721 | 110900 | 1413673260 | 5190 | 5190 | 5190 | 5190 | 1162 |
| 489 | 20230721 | 110800 | 1407642480 | 5200 | 5200 | 5200 | 5200 | 330 |
| 490 | 20230721 | 110700 | 1405926480 | 5200 | 5190 | 5200 | 5190 | 151 |
| 491 | 20230721 | 110600 | 1405141790 | 5200 | 5200 | 5200 | 5200 | 31 |
| 492 | 20230721 | 110500 | 1404980590 | 5200 | 5190 | 5200 | 5190 | 547 |
| 493 | 20230721 | 110400 | 1402139660 | 5190 | 5200 | 5200 | 5190 | 219 |
| 494 | 20230721 | 110300 | 1401003000 | 5200 | 5200 | 5200 | 5200 | 590 |
| 495 | 20230721 | 110200 | 1397935000 | 5200 | 5200 | 5200 | 5200 | 297 |
| 496 | 20230721 | 110100 | 1396390600 | 5190 | 5190 | 5190 | 5190 | 1 |
| 497 | 20230721 | 110000 | 1396385410 | 5200 | 5200 | 5200 | 5200 | 2004 |
| 498 | 20230721 | 105900 | 1385964610 | 5200 | 5200 | 5200 | 5200 | 920 |
| 499 | 20230721 | 105800 | 1381180610 | 5200 | 5200 | 5210 | 5200 | 1227 |
| 500 | 20230721 | 105700 | 1374800190 | 5200 | 5200 | 5200 | 5200 | 0 |
| 501 | 20230721 | 105600 | 1374800190 | 5200 | 5200 | 5200 | 5200 | 0 |
| 502 | 20230721 | 105500 | 1374800190 | 5200 | 5200 | 5210 | 5200 | 97 |
| 503 | 20230721 | 105400 | 1374295180 | 5210 | 5210 | 5210 | 5200 | 223 |
| 504 | 20230721 | 105300 | 1373133560 | 5210 | 5210 | 5210 | 5210 | 349 |
| 505 | 20230721 | 105200 | 1371315270 | 5210 | 5220 | 5220 | 5210 | 248 |
| 506 | 20230721 | 105100 | 1370022620 | 5220 | 5220 | 5220 | 5220 | 0 |
| 507 | 20230721 | 105000 | 1370022620 | 5220 | 5210 | 5220 | 5200 | 934 |
| 508 | 20230721 | 104900 | 1365164910 | 5220 | 5220 | 5220 | 5220 | 100 |
| 509 | 20230721 | 104800 | 1364642910 | 5220 | 5210 | 5220 | 5210 | 3854 |
| 510 | 20230721 | 104700 | 1344558350 | 5210 | 5210 | 5210 | 5210 | 12 |
| 511 | 20230721 | 104600 | 1344495830 | 5200 | 5190 | 5200 | 5190 | 110 |
| 512 | 20230721 | 104500 | 1343923970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 513 | 20230721 | 104400 | 1343923970 | 5200 | 5200 | 5200 | 5200 | 100 |
| 514 | 20230721 | 104300 | 1343403970 | 5200 | 5190 | 5200 | 5190 | 323 |
| 515 | 20230721 | 104200 | 1341727400 | 5190 | 5190 | 5190 | 5190 | 400 |
| 516 | 20230721 | 104100 | 1339651400 | 5180 | 5210 | 5210 | 5180 | 429 |
| 517 | 20230721 | 104000 | 1337421530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 518 | 20230721 | 103900 | 1337421530 | 5210 | 5210 | 5210 | 5210 | 101 |
| 519 | 20230721 | 103800 | 1336895320 | 5180 | 5190 | 5190 | 5180 | 1427 |
| 520 | 20230721 | 103700 | 1329500570 | 5190 | 5190 | 5190 | 5180 | 3235 |
| 521 | 20230721 | 103600 | 1312711120 | 5200 | 5200 | 5200 | 5200 | 1102 |
| 522 | 20230721 | 103500 | 1306980720 | 5200 | 5200 | 5200 | 5200 | 98 |
| 523 | 20230721 | 103400 | 1306471120 | 5190 | 5190 | 5190 | 5190 | 100 |
| 524 | 20230721 | 103300 | 1305952120 | 5190 | 5190 | 5190 | 5190 | 6 |
| 525 | 20230721 | 103200 | 1305920980 | 5200 | 5200 | 5200 | 5200 | 10 |
| 526 | 20230721 | 103100 | 1305868980 | 5200 | 5200 | 5200 | 5200 | 302 |
| 527 | 20230721 | 103000 | 1304298580 | 5200 | 5190 | 5200 | 5190 | 1597 |
| 528 | 20230721 | 102900 | 1296006150 | 5190 | 5180 | 5190 | 5180 | 17 |
| 529 | 20230721 | 102800 | 1295918080 | 5180 | 5190 | 5190 | 5180 | 2579 |
| 530 | 20230721 | 102700 | 1282543260 | 5200 | 5190 | 5210 | 5190 | 2559 |
| 531 | 20230721 | 102600 | 1269238150 | 5190 | 5190 | 5190 | 5180 | 268 |
| 532 | 20230721 | 102500 | 1267847350 | 5200 | 5160 | 5200 | 5160 | 738 |
| 533 | 20230721 | 102400 | 1264030630 | 5160 | 5200 | 5200 | 5140 | 16385 |
| 534 | 20230721 | 102300 | 1179545720 | 5180 | 5190 | 5200 | 5180 | 767 |
| 535 | 20230721 | 102200 | 1175568880 | 5190 | 5190 | 5190 | 5190 | 43 |
| 536 | 20230721 | 102100 | 1175345710 | 5190 | 5190 | 5190 | 5190 | 757 |
| 537 | 20230721 | 102000 | 1171416880 | 5200 | 5190 | 5200 | 5190 | 148 |
| 538 | 20230721 | 101900 | 1170648750 | 5190 | 5200 | 5200 | 5190 | 370 |
| 539 | 20230721 | 101800 | 1168727750 | 5200 | 5190 | 5200 | 5190 | 331 |
| 540 | 20230721 | 101700 | 1167006580 | 5200 | 5200 | 5200 | 5190 | 682 |
| 541 | 20230721 | 101600 | 1163465430 | 5200 | 5200 | 5200 | 5200 | 111 |
| 542 | 20230721 | 101500 | 1162888230 | 5200 | 5190 | 5200 | 5190 | 1633 |
| 543 | 20230721 | 101400 | 1154412450 | 5190 | 5200 | 5210 | 5190 | 3392 |
| 544 | 20230721 | 101300 | 1136805090 | 5200 | 5200 | 5200 | 5200 | 162 |
| 545 | 20230721 | 101200 | 1135962690 | 5200 | 5200 | 5200 | 5200 | 152 |
| 546 | 20230721 | 101100 | 1135172290 | 5200 | 5210 | 5210 | 5200 | 458 |
| 547 | 20230721 | 101000 | 1132790590 | 5200 | 5210 | 5210 | 5200 | 2770 |
| 548 | 20230721 | 100900 | 1118385720 | 5210 | 5200 | 5210 | 5200 | 1278 |
| 549 | 20230721 | 100800 | 1111739150 | 5210 | 5200 | 5230 | 5200 | 43 |
| 550 | 20230721 | 100700 | 1111515090 | 5210 | 5210 | 5230 | 5200 | 656 |
| 551 | 20230721 | 100600 | 1108096440 | 5210 | 5220 | 5220 | 5210 | 2095 |
| 552 | 20230721 | 100500 | 1097180540 | 5220 | 5220 | 5240 | 5210 | 1494 |
| 553 | 20230721 | 100400 | 1089384740 | 5240 | 5240 | 5240 | 5240 | 396 |
| 554 | 20230721 | 100300 | 1087309700 | 5260 | 5260 | 5260 | 5260 | 5425 |
| 555 | 20230721 | 100200 | 1058774200 | 5250 | 5240 | 5250 | 5240 | 1876 |
| 556 | 20230721 | 100100 | 1048927280 | 5250 | 5230 | 5250 | 5230 | 267 |
| 557 | 20230721 | 100000 | 1047530310 | 5230 | 5230 | 5230 | 5230 | 176 |
| 558 | 20230721 | 095900 | 1046609830 | 5210 | 5210 | 5210 | 5210 | 0 |
| 559 | 20230721 | 095800 | 1046609830 | 5210 | 5210 | 5210 | 5210 | 22 |
| 560 | 20230721 | 095700 | 1046495210 | 5210 | 5210 | 5250 | 5210 | 3968 |
| 561 | 20230721 | 095600 | 1025725800 | 5210 | 5210 | 5210 | 5210 | 0 |
| 562 | 20230721 | 095500 | 1025725800 | 5210 | 5220 | 5220 | 5210 | 2271 |
| 563 | 20230721 | 095400 | 1013893290 | 5220 | 5230 | 5230 | 5220 | 1272 |
| 564 | 20230721 | 095300 | 1007253400 | 5230 | 5230 | 5230 | 5220 | 227 |
| 565 | 20230721 | 095200 | 1006066200 | 5230 | 5230 | 5230 | 5230 | 980 |
| 566 | 20230721 | 095100 | 1000940800 | 5230 | 5240 | 5240 | 5230 | 11 |
| 567 | 20230721 | 095000 | 1000883260 | 5240 | 5230 | 5240 | 5230 | 3728 |
| 568 | 20230721 | 094900 | 981361450 | 5230 | 5220 | 5230 | 5220 | 324 |
| 569 | 20230721 | 094800 | 979669310 | 5230 | 5230 | 5230 | 5220 | 217 |
| 570 | 20230721 | 094700 | 978534450 | 5220 | 5230 | 5240 | 5220 | 265 |
| 571 | 20230721 | 094600 | 977149230 | 5230 | 5230 | 5230 | 5230 | 0 |
| 572 | 20230721 | 094500 | 977149230 | 5230 | 5230 | 5230 | 5220 | 990 |
| 573 | 20230721 | 094400 | 971971710 | 5230 | 5220 | 5230 | 5220 | 321 |
| 574 | 20230721 | 094300 | 970295400 | 5220 | 5220 | 5230 | 5220 | 1894 |
| 575 | 20230721 | 094200 | 960408330 | 5230 | 5240 | 5240 | 5230 | 1443 |
| 576 | 20230721 | 094100 | 952860220 | 5240 | 5230 | 5240 | 5230 | 242 |
| 577 | 20230721 | 094000 | 951592550 | 5240 | 5230 | 5250 | 5230 | 672 |
| 578 | 20230721 | 093900 | 948073520 | 5230 | 5240 | 5240 | 5230 | 188 |
| 579 | 20230721 | 093800 | 947088410 | 5240 | 5230 | 5240 | 5230 | 615 |
| 580 | 20230721 | 093700 | 943871950 | 5230 | 5230 | 5230 | 5230 | 2 |
| 581 | 20230721 | 093600 | 943861490 | 5230 | 5230 | 5230 | 5230 | 474 |
| 582 | 20230721 | 093500 | 941382470 | 5230 | 5230 | 5240 | 5230 | 469 |
| 583 | 20230721 | 093400 | 938927070 | 5230 | 5230 | 5230 | 5230 | 1 |
| 584 | 20230721 | 093300 | 938921840 | 5230 | 5230 | 5230 | 5230 | 111 |
| 585 | 20230721 | 093200 | 938341310 | 5240 | 5240 | 5250 | 5230 | 1583 |
| 586 | 20230721 | 093100 | 930043090 | 5240 | 5220 | 5240 | 5220 | 1260 |
| 587 | 20230721 | 093000 | 923455180 | 5220 | 5230 | 5230 | 5220 | 381 |
| 588 | 20230721 | 092900 | 921466160 | 5210 | 5220 | 5230 | 5210 | 1082 |
| 589 | 20230721 | 092800 | 915817620 | 5220 | 5220 | 5220 | 5220 | 1120 |
| 590 | 20230721 | 092700 | 909971220 | 5220 | 5230 | 5230 | 5220 | 383 |
| 591 | 20230721 | 092600 | 907968920 | 5240 | 5240 | 5240 | 5230 | 498 |
| 592 | 20230721 | 092500 | 905360400 | 5240 | 5230 | 5240 | 5230 | 391 |
| 593 | 20230721 | 092400 | 903312560 | 5230 | 5220 | 5230 | 5220 | 924 |
| 594 | 20230721 | 092300 | 898488280 | 5220 | 5220 | 5220 | 5220 | 270 |
| 595 | 20230721 | 092200 | 897078880 | 5220 | 5210 | 5220 | 5210 | 1997 |
| 596 | 20230721 | 092100 | 886662810 | 5210 | 5220 | 5230 | 5210 | 2043 |
| 597 | 20230721 | 092000 | 876006930 | 5220 | 5200 | 5220 | 5200 | 425 |
| 598 | 20230721 | 091900 | 873795380 | 5200 | 5220 | 5230 | 5200 | 1985 |
| 599 | 20230721 | 091800 | 863446490 | 5220 | 5220 | 5220 | 5200 | 487 |
| 600 | 20230721 | 091700 | 860913460 | 5200 | 5190 | 5210 | 5190 | 4960 |
| 601 | 20230721 | 091600 | 835145940 | 5190 | 5210 | 5210 | 5190 | 6706 |
| 602 | 20230721 | 091500 | 800314390 | 5210 | 5200 | 5220 | 5200 | 426 |
| 603 | 20230721 | 091400 | 798095360 | 5210 | 5210 | 5220 | 5200 | 2573 |
| 604 | 20230721 | 091300 | 784702140 | 5210 | 5210 | 5230 | 5200 | 704 |
| 605 | 20230721 | 091200 | 781032880 | 5210 | 5190 | 5230 | 5180 | 5641 |
| 606 | 20230721 | 091100 | 751629510 | 5200 | 5140 | 5200 | 5140 | 6828 |
| 607 | 20230721 | 091000 | 716236060 | 5130 | 5170 | 5170 | 5130 | 14247 |
| 608 | 20230721 | 090900 | 642875590 | 5170 | 5190 | 5190 | 5170 | 3082 |
| 609 | 20230721 | 090800 | 626926700 | 5170 | 5210 | 5210 | 5130 | 17058 |
| 610 | 20230721 | 090700 | 538655340 | 5210 | 5230 | 5240 | 5210 | 10244 |
| 611 | 20230721 | 090600 | 485168480 | 5220 | 5260 | 5260 | 5220 | 9575 |
| 612 | 20230721 | 090500 | 435086810 | 5260 | 5280 | 5290 | 5250 | 13904 |
| 613 | 20230721 | 090400 | 361872540 | 5280 | 5290 | 5300 | 5280 | 9980 |
| 614 | 20230721 | 090300 | 309089420 | 5300 | 5300 | 5310 | 5290 | 14331 |
| 615 | 20230721 | 090200 | 233204190 | 5300 | 5300 | 5320 | 5300 | 3717 |
| 616 | 20230721 | 090100 | 213501870 | 5300 | 5340 | 5340 | 5290 | 10717 |
| 617 | 20230721 | 090000 | 156711680 | 5300 | 5330 | 5360 | 5290 | 29432 |