31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 20243 |
| 3 | 20230718 | 192600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 4 | 20230718 | 192500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 5 | 20230718 | 192400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 6 | 20230718 | 192300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 7 | 20230718 | 192200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 8 | 20230718 | 192100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 9 | 20230718 | 192000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 10 | 20230718 | 191900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 11 | 20230718 | 191800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 12 | 20230718 | 191700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 13 | 20230718 | 191600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 14 | 20230718 | 191500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 15 | 20230718 | 191400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 16 | 20230718 | 191300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 17 | 20230718 | 191200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 18 | 20230718 | 191100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 19 | 20230718 | 191000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 20 | 20230718 | 190900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 21 | 20230718 | 190800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 22 | 20230718 | 190700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 23 | 20230718 | 190600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 24 | 20230718 | 190500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 25 | 20230718 | 190400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 26 | 20230718 | 190300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 27 | 20230718 | 190200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 28 | 20230718 | 190100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 29 | 20230718 | 190000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 30 | 20230718 | 185900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 31 | 20230718 | 185800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 32 | 20230718 | 185700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 20243 |
| 33 | 20230718 | 185600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 34 | 20230718 | 185500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 35 | 20230718 | 185400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 36 | 20230718 | 185300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 37 | 20230718 | 185200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 38 | 20230718 | 185100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 39 | 20230718 | 185000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 40 | 20230718 | 184900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 41 | 20230718 | 184800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 42 | 20230718 | 184700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 43 | 20230718 | 184600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 44 | 20230718 | 184500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 45 | 20230718 | 184400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 46 | 20230718 | 184300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 47 | 20230718 | 184200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 48 | 20230718 | 184100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 49 | 20230718 | 184000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 50 | 20230718 | 183900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 51 | 20230718 | 183800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 52 | 20230718 | 183700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 53 | 20230718 | 183600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 54 | 20230718 | 183500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 55 | 20230718 | 183400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 56 | 20230718 | 183300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 57 | 20230718 | 183200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 58 | 20230718 | 183100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 59 | 20230718 | 183000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 60 | 20230718 | 182900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 61 | 20230718 | 182800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 62 | 20230718 | 182700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 20243 |
| 63 | 20230718 | 182600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 64 | 20230718 | 182500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 65 | 20230718 | 182400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 66 | 20230718 | 182300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 67 | 20230718 | 182200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 68 | 20230718 | 182100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 69 | 20230718 | 182000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 70 | 20230718 | 181900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 71 | 20230718 | 181800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 72 | 20230718 | 181700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 73 | 20230718 | 181600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 74 | 20230718 | 181500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 75 | 20230718 | 181400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 76 | 20230718 | 181300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 77 | 20230718 | 181200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 78 | 20230718 | 181100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 79 | 20230718 | 181000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 80 | 20230718 | 180900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 81 | 20230718 | 180800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 82 | 20230718 | 180700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 83 | 20230718 | 180600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 84 | 20230718 | 180500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 85 | 20230718 | 180400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 86 | 20230718 | 180300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 87 | 20230718 | 180200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 88 | 20230718 | 180100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 89 | 20230718 | 180000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 90 | 20230718 | 175900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 91 | 20230718 | 175800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 92 | 20230718 | 175700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 20243 |
| 93 | 20230718 | 175600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 94 | 20230718 | 175500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 95 | 20230718 | 175400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 96 | 20230718 | 175300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 97 | 20230718 | 175200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 98 | 20230718 | 175100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 99 | 20230718 | 175000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 100 | 20230718 | 174900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 101 | 20230718 | 174800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 102 | 20230718 | 174700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 103 | 20230718 | 174600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 104 | 20230718 | 174500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 105 | 20230718 | 174400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 106 | 20230718 | 174300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 107 | 20230718 | 174200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 108 | 20230718 | 174100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 109 | 20230718 | 174000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 110 | 20230718 | 173900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 111 | 20230718 | 173800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 112 | 20230718 | 173700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 113 | 20230718 | 173600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 114 | 20230718 | 173500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 115 | 20230718 | 173400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 116 | 20230718 | 173300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 117 | 20230718 | 173200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 118 | 20230718 | 173100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 119 | 20230718 | 173000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 120 | 20230718 | 172900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 121 | 20230718 | 172800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 122 | 20230718 | 172700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 20243 |
| 123 | 20230718 | 172600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 124 | 20230718 | 172500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 125 | 20230718 | 172400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 126 | 20230718 | 172300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 127 | 20230718 | 172200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 128 | 20230718 | 172100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 129 | 20230718 | 172000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 130 | 20230718 | 171900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 131 | 20230718 | 171800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 132 | 20230718 | 171700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 133 | 20230718 | 171600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 134 | 20230718 | 171500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 135 | 20230718 | 171400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 136 | 20230718 | 171300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 137 | 20230718 | 171200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 138 | 20230718 | 171100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 139 | 20230718 | 171000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 140 | 20230718 | 170900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 141 | 20230718 | 170800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 142 | 20230718 | 170700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 143 | 20230718 | 170600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 144 | 20230718 | 170500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 145 | 20230718 | 170400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 146 | 20230718 | 170300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 147 | 20230718 | 170200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 148 | 20230718 | 170100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 149 | 20230718 | 170000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 150 | 20230718 | 165900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 151 | 20230718 | 165800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 152 | 20230718 | 165700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 20243 |
| 153 | 20230718 | 165600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 154 | 20230718 | 165500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 155 | 20230718 | 165400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 156 | 20230718 | 165300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 157 | 20230718 | 165200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 158 | 20230718 | 165100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 159 | 20230718 | 165000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 160 | 20230718 | 164900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 161 | 20230718 | 164800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 162 | 20230718 | 164700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 163 | 20230718 | 164600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 164 | 20230718 | 164500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 165 | 20230718 | 164400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 166 | 20230718 | 164300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 167 | 20230718 | 164200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 168 | 20230718 | 164100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 169 | 20230718 | 164000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 170 | 20230718 | 163900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 171 | 20230718 | 163800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 172 | 20230718 | 163700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 173 | 20230718 | 163600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 174 | 20230718 | 163500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 175 | 20230718 | 163400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 176 | 20230718 | 163300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 177 | 20230718 | 163200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 178 | 20230718 | 163100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 179 | 20230718 | 163000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 180 | 20230718 | 162900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 181 | 20230718 | 162800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 182 | 20230718 | 162700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 20243 |
| 183 | 20230718 | 162600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 184 | 20230718 | 162500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 185 | 20230718 | 162400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 186 | 20230718 | 162300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 187 | 20230718 | 162200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 188 | 20230718 | 162100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 189 | 20230718 | 162000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 190 | 20230718 | 161900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 191 | 20230718 | 161800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 192 | 20230718 | 161700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 193 | 20230718 | 161600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 194 | 20230718 | 161500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 195 | 20230718 | 161400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 196 | 20230718 | 161300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 197 | 20230718 | 161200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 198 | 20230718 | 161100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 199 | 20230718 | 161000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 200 | 20230718 | 160900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 201 | 20230718 | 160800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 202 | 20230718 | 160700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 203 | 20230718 | 160600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 204 | 20230718 | 160500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 205 | 20230718 | 160400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 206 | 20230718 | 160300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 207 | 20230718 | 160200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 208 | 20230718 | 160100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 209 | 20230718 | 160000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 210 | 20230718 | 155900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 211 | 20230718 | 155800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 212 | 20230718 | 155700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 20243 |
| 213 | 20230718 | 155600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 214 | 20230718 | 155500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 215 | 20230718 | 155400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 216 | 20230718 | 155300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 217 | 20230718 | 155200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 218 | 20230718 | 155100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 219 | 20230718 | 155000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 220 | 20230718 | 154900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 221 | 20230718 | 154800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 222 | 20230718 | 154700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 223 | 20230718 | 154600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 224 | 20230718 | 154500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 225 | 20230718 | 154400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 226 | 20230718 | 154300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 227 | 20230718 | 154200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 228 | 20230718 | 154100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 229 | 20230718 | 154000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 230 | 20230718 | 153900 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 231 | 20230718 | 153800 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 232 | 20230718 | 153700 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 233 | 20230718 | 153600 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 234 | 20230718 | 153500 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 235 | 20230718 | 153400 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 236 | 20230718 | 153300 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 237 | 20230718 | 153200 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 238 | 20230718 | 153100 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 239 | 20230718 | 153000 | 1973715210 | 5140 | 5140 | 5140 | 5140 | 20243 |
| 240 | 20230718 | 152900 | 1869666190 | 5180 | 5180 | 5180 | 5180 | 0 |
| 241 | 20230718 | 152800 | 1869666190 | 5180 | 5180 | 5180 | 5180 | 0 |
| 242 | 20230718 | 152700 | 1869666190 | 5180 | 5180 | 5180 | 5180 | 0 |
| 243 | 20230718 | 152600 | 1869666190 | 5180 | 5180 | 5180 | 5180 | 0 |
| 244 | 20230718 | 152500 | 1869666190 | 5180 | 5180 | 5180 | 5180 | 0 |
| 245 | 20230718 | 152400 | 1869666190 | 5180 | 5180 | 5180 | 5180 | 0 |
| 246 | 20230718 | 152300 | 1869666190 | 5180 | 5180 | 5180 | 5180 | 0 |
| 247 | 20230718 | 152200 | 1869666190 | 5180 | 5180 | 5180 | 5180 | 0 |
| 248 | 20230718 | 152100 | 1869666190 | 5180 | 5180 | 5180 | 5180 | 0 |
| 249 | 20230718 | 152000 | 1869666190 | 5180 | 5180 | 5180 | 5180 | 0 |
| 250 | 20230718 | 151900 | 1869666190 | 5180 | 5180 | 5190 | 5180 | 716 |
| 251 | 20230718 | 151800 | 1865956300 | 5190 | 5180 | 5190 | 5180 | 507 |
| 252 | 20230718 | 151700 | 1863327320 | 5180 | 5190 | 5190 | 5180 | 502 |
| 253 | 20230718 | 151600 | 1860722560 | 5190 | 5200 | 5200 | 5190 | 1861 |
| 254 | 20230718 | 151500 | 1851062260 | 5210 | 5210 | 5210 | 5200 | 206 |
| 255 | 20230718 | 151400 | 1849989090 | 5210 | 5190 | 5210 | 5190 | 903 |
| 256 | 20230718 | 151300 | 1845293720 | 5190 | 5180 | 5190 | 5180 | 2407 |
| 257 | 20230718 | 151200 | 1832801590 | 5190 | 5180 | 5190 | 5180 | 753 |
| 258 | 20230718 | 151100 | 1828900380 | 5190 | 5180 | 5190 | 5180 | 741 |
| 259 | 20230718 | 151000 | 1825058210 | 5180 | 5190 | 5190 | 5180 | 180 |
| 260 | 20230718 | 150900 | 1824124810 | 5180 | 5180 | 5190 | 5180 | 202 |
| 261 | 20230718 | 150800 | 1823078430 | 5190 | 5190 | 5190 | 5190 | 685 |
| 262 | 20230718 | 150700 | 1819523280 | 5190 | 5190 | 5190 | 5180 | 290 |
| 263 | 20230718 | 150600 | 1818018380 | 5190 | 5190 | 5190 | 5180 | 208 |
| 264 | 20230718 | 150500 | 1816939860 | 5190 | 5180 | 5190 | 5180 | 1342 |
| 265 | 20230718 | 150400 | 1809987290 | 5180 | 5180 | 5180 | 5170 | 286 |
| 266 | 20230718 | 150300 | 1808506350 | 5180 | 5180 | 5180 | 5180 | 1 |
| 267 | 20230718 | 150200 | 1808501170 | 5180 | 5180 | 5180 | 5180 | 25 |
| 268 | 20230718 | 150100 | 1808371670 | 5180 | 5170 | 5180 | 5160 | 213 |
| 269 | 20230718 | 150000 | 1807272300 | 5170 | 5170 | 5180 | 5170 | 583 |
| 270 | 20230718 | 145900 | 1804258180 | 5170 | 5170 | 5170 | 5170 | 10 |
| 271 | 20230718 | 145800 | 1804206480 | 5170 | 5160 | 5180 | 5160 | 338 |
| 272 | 20230718 | 145700 | 1802462280 | 5180 | 5160 | 5180 | 5160 | 3210 |
| 273 | 20230718 | 145600 | 1785876600 | 5170 | 5180 | 5180 | 5170 | 2188 |
| 274 | 20230718 | 145500 | 1774564630 | 5170 | 5170 | 5180 | 5170 | 472 |
| 275 | 20230718 | 145400 | 1772124060 | 5170 | 5170 | 5180 | 5170 | 505 |
| 276 | 20230718 | 145300 | 1769512650 | 5170 | 5180 | 5180 | 5170 | 101 |
| 277 | 20230718 | 145200 | 1768990470 | 5170 | 5180 | 5180 | 5170 | 1024 |
| 278 | 20230718 | 145100 | 1763696160 | 5180 | 5180 | 5180 | 5180 | 134 |
| 279 | 20230718 | 145000 | 1763002040 | 5180 | 5180 | 5180 | 5180 | 0 |
| 280 | 20230718 | 144900 | 1763002040 | 5180 | 5170 | 5180 | 5170 | 18 |
| 281 | 20230718 | 144800 | 1762908960 | 5180 | 5170 | 5180 | 5170 | 181 |
| 282 | 20230718 | 144700 | 1761973180 | 5170 | 5170 | 5170 | 5170 | 10 |
| 283 | 20230718 | 144600 | 1761921480 | 5170 | 5180 | 5180 | 5170 | 69 |
| 284 | 20230718 | 144500 | 1761564190 | 5190 | 5190 | 5190 | 5190 | 1 |
| 285 | 20230718 | 144400 | 1761559000 | 5150 | 5190 | 5190 | 5150 | 2656 |
| 286 | 20230718 | 144300 | 1747841930 | 5190 | 5190 | 5190 | 5190 | 1 |
| 287 | 20230718 | 144200 | 1747836740 | 5190 | 5190 | 5190 | 5190 | 10 |
| 288 | 20230718 | 144100 | 1747784840 | 5190 | 5190 | 5190 | 5190 | 0 |
| 289 | 20230718 | 144000 | 1747784840 | 5190 | 5190 | 5190 | 5190 | 0 |
| 290 | 20230718 | 143900 | 1747784840 | 5190 | 5190 | 5190 | 5190 | 0 |
| 291 | 20230718 | 143800 | 1747784840 | 5190 | 5190 | 5190 | 5190 | 100 |
| 292 | 20230718 | 143700 | 1747265840 | 5190 | 5180 | 5190 | 5160 | 341 |
| 293 | 20230718 | 143600 | 1745500200 | 5170 | 5170 | 5170 | 5170 | 343 |
| 294 | 20230718 | 143500 | 1743726890 | 5170 | 5170 | 5170 | 5170 | 265 |
| 295 | 20230718 | 143400 | 1742356840 | 5180 | 5180 | 5180 | 5180 | 10 |
| 296 | 20230718 | 143300 | 1742305040 | 5180 | 5180 | 5180 | 5180 | 0 |
| 297 | 20230718 | 143200 | 1742305040 | 5180 | 5180 | 5180 | 5180 | 220 |
| 298 | 20230718 | 143100 | 1741165440 | 5180 | 5180 | 5180 | 5180 | 50 |
| 299 | 20230718 | 143000 | 1740906440 | 5180 | 5170 | 5180 | 5170 | 75 |
| 300 | 20230718 | 142900 | 1740518680 | 5180 | 5190 | 5190 | 5170 | 430 |
| 301 | 20230718 | 142800 | 1738294450 | 5190 | 5180 | 5200 | 5180 | 97 |
| 302 | 20230718 | 142700 | 1737791840 | 5200 | 5180 | 5200 | 5180 | 244 |
| 303 | 20230718 | 142600 | 1736527900 | 5200 | 5190 | 5200 | 5180 | 48 |
| 304 | 20230718 | 142500 | 1736279030 | 5200 | 5210 | 5210 | 5200 | 29 |
| 305 | 20230718 | 142400 | 1736128220 | 5200 | 5200 | 5200 | 5200 | 134 |
| 306 | 20230718 | 142300 | 1735431420 | 5200 | 5200 | 5200 | 5200 | 25 |
| 307 | 20230718 | 142200 | 1735301420 | 5200 | 5200 | 5200 | 5200 | 300 |
| 308 | 20230718 | 142100 | 1733741420 | 5200 | 5190 | 5200 | 5180 | 105 |
| 309 | 20230718 | 142000 | 1733196460 | 5200 | 5180 | 5200 | 5180 | 60 |
| 310 | 20230718 | 141900 | 1732885120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 311 | 20230718 | 141800 | 1732885120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 312 | 20230718 | 141700 | 1732885120 | 5200 | 5200 | 5200 | 5200 | 96 |
| 313 | 20230718 | 141600 | 1732385920 | 5200 | 5180 | 5200 | 5170 | 1000 |
| 314 | 20230718 | 141500 | 1727210660 | 5210 | 5200 | 5210 | 5200 | 301 |
| 315 | 20230718 | 141400 | 1725645450 | 5200 | 5200 | 5200 | 5170 | 105 |
| 316 | 20230718 | 141300 | 1725102450 | 5200 | 5170 | 5200 | 5170 | 639 |
| 317 | 20230718 | 141200 | 1721787990 | 5190 | 5170 | 5190 | 5170 | 2 |
| 318 | 20230718 | 141100 | 1721777630 | 5190 | 5180 | 5190 | 5180 | 406 |
| 319 | 20230718 | 141000 | 1719674540 | 5180 | 5200 | 5200 | 5180 | 59 |
| 320 | 20230718 | 140900 | 1719368890 | 5190 | 5160 | 5190 | 5160 | 6225 |
| 321 | 20230718 | 140800 | 1687139620 | 5170 | 5170 | 5170 | 5170 | 151 |
| 322 | 20230718 | 140700 | 1686358950 | 5170 | 5170 | 5170 | 5170 | 1 |
| 323 | 20230718 | 140600 | 1686353780 | 5170 | 5170 | 5170 | 5170 | 1000 |
| 324 | 20230718 | 140500 | 1681183780 | 5170 | 5160 | 5170 | 5160 | 15 |
| 325 | 20230718 | 140400 | 1681106370 | 5170 | 5170 | 5170 | 5170 | 1 |
| 326 | 20230718 | 140300 | 1681101200 | 5160 | 5160 | 5160 | 5150 | 561 |
| 327 | 20230718 | 140200 | 1678206690 | 5170 | 5170 | 5170 | 5170 | 0 |
| 328 | 20230718 | 140100 | 1678206690 | 5170 | 5160 | 5170 | 5160 | 16 |
| 329 | 20230718 | 140000 | 1678124020 | 5160 | 5160 | 5160 | 5160 | 130 |
| 330 | 20230718 | 135900 | 1677453220 | 5170 | 5170 | 5170 | 5170 | 0 |
| 331 | 20230718 | 135800 | 1677453220 | 5170 | 5170 | 5170 | 5170 | 0 |
| 332 | 20230718 | 135700 | 1677453220 | 5170 | 5170 | 5170 | 5150 | 8 |
| 333 | 20230718 | 135600 | 1677411980 | 5170 | 5140 | 5170 | 5140 | 1021 |
| 334 | 20230718 | 135500 | 1672133530 | 5170 | 5140 | 5170 | 5140 | 103 |
| 335 | 20230718 | 135400 | 1671604030 | 5140 | 5170 | 5170 | 5140 | 1001 |
| 336 | 20230718 | 135300 | 1666458840 | 5140 | 5160 | 5170 | 5140 | 2076 |
| 337 | 20230718 | 135200 | 1655772550 | 5170 | 5160 | 5170 | 5140 | 3018 |
| 338 | 20230718 | 135100 | 1640254810 | 5150 | 5150 | 5150 | 5150 | 9 |
| 339 | 20230718 | 135000 | 1640208460 | 5140 | 5150 | 5150 | 5140 | 411 |
| 340 | 20230718 | 134900 | 1638095810 | 5170 | 5170 | 5170 | 5170 | 46 |
| 341 | 20230718 | 134800 | 1637857990 | 5180 | 5170 | 5180 | 5140 | 3015 |
| 342 | 20230718 | 134700 | 1622326000 | 5170 | 5170 | 5170 | 5170 | 328 |
| 343 | 20230718 | 134600 | 1620630240 | 5180 | 5180 | 5180 | 5180 | 0 |
| 344 | 20230718 | 134500 | 1620630240 | 5180 | 5180 | 5180 | 5180 | 2 |
| 345 | 20230718 | 134400 | 1620619880 | 5170 | 5170 | 5170 | 5170 | 331 |
| 346 | 20230718 | 134300 | 1618908610 | 5160 | 5160 | 5160 | 5160 | 57 |
| 347 | 20230718 | 134200 | 1618614490 | 5160 | 5160 | 5160 | 5160 | 944 |
| 348 | 20230718 | 134100 | 1613743450 | 5160 | 5160 | 5160 | 5160 | 59 |
| 349 | 20230718 | 134000 | 1613439010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 350 | 20230718 | 133900 | 1613439010 | 5160 | 5160 | 5160 | 5160 | 138 |
| 351 | 20230718 | 133800 | 1612726930 | 5170 | 5160 | 5170 | 5160 | 629 |
| 352 | 20230718 | 133700 | 1609481280 | 5170 | 5170 | 5170 | 5160 | 481 |
| 353 | 20230718 | 133600 | 1606998160 | 5170 | 5170 | 5170 | 5160 | 28 |
| 354 | 20230718 | 133500 | 1606853540 | 5160 | 5160 | 5160 | 5160 | 47 |
| 355 | 20230718 | 133400 | 1606611020 | 5160 | 5170 | 5170 | 5160 | 582 |
| 356 | 20230718 | 133300 | 1603607890 | 5160 | 5170 | 5170 | 5160 | 101 |
| 357 | 20230718 | 133200 | 1603086720 | 5160 | 5170 | 5170 | 5160 | 112 |
| 358 | 20230718 | 133100 | 1602508780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 359 | 20230718 | 133000 | 1602508780 | 5170 | 5170 | 5170 | 5170 | 115 |
| 360 | 20230718 | 132900 | 1601914230 | 5180 | 5180 | 5180 | 5180 | 1 |
| 361 | 20230718 | 132800 | 1601909050 | 5170 | 5170 | 5170 | 5170 | 103 |
| 362 | 20230718 | 132700 | 1601376540 | 5160 | 5160 | 5160 | 5160 | 25 |
| 363 | 20230718 | 132600 | 1601247540 | 5150 | 5160 | 5160 | 5150 | 1122 |
| 364 | 20230718 | 132500 | 1595465280 | 5180 | 5170 | 5180 | 5170 | 215 |
| 365 | 20230718 | 132400 | 1594353630 | 5160 | 5180 | 5180 | 5150 | 2272 |
| 366 | 20230718 | 132300 | 1582624520 | 5180 | 5180 | 5180 | 5180 | 0 |
| 367 | 20230718 | 132200 | 1582624520 | 5180 | 5170 | 5180 | 5170 | 1017 |
| 368 | 20230718 | 132100 | 1577356840 | 5170 | 5160 | 5170 | 5160 | 173 |
| 369 | 20230718 | 132000 | 1576463040 | 5170 | 5170 | 5170 | 5170 | 100 |
| 370 | 20230718 | 131900 | 1575946040 | 5160 | 5160 | 5160 | 5160 | 5 |
| 371 | 20230718 | 131800 | 1575920240 | 5170 | 5170 | 5170 | 5170 | 621 |
| 372 | 20230718 | 131700 | 1572709670 | 5170 | 5170 | 5170 | 5170 | 9 |
| 373 | 20230718 | 131600 | 1572663140 | 5170 | 5170 | 5170 | 5170 | 200 |
| 374 | 20230718 | 131500 | 1571629140 | 5170 | 5170 | 5170 | 5170 | 2 |
| 375 | 20230718 | 131400 | 1571618800 | 5190 | 5160 | 5190 | 5160 | 1294 |
| 376 | 20230718 | 131300 | 1564938870 | 5160 | 5170 | 5170 | 5160 | 4075 |
| 377 | 20230718 | 131200 | 1543890740 | 5170 | 5180 | 5180 | 5170 | 2120 |
| 378 | 20230718 | 131100 | 1532930040 | 5170 | 5170 | 5170 | 5170 | 584 |
| 379 | 20230718 | 131000 | 1529910760 | 5170 | 5180 | 5180 | 5170 | 599 |
| 380 | 20230718 | 130900 | 1526811940 | 5190 | 5180 | 5190 | 5180 | 577 |
| 381 | 20230718 | 130800 | 1523822880 | 5180 | 5180 | 5180 | 5180 | 2 |
| 382 | 20230718 | 130700 | 1523812520 | 5180 | 5180 | 5180 | 5170 | 1460 |
| 383 | 20230718 | 130600 | 1516259720 | 5180 | 5180 | 5180 | 5180 | 402 |
| 384 | 20230718 | 130500 | 1514177360 | 5170 | 5180 | 5180 | 5170 | 1700 |
| 385 | 20230718 | 130400 | 1505388350 | 5200 | 5200 | 5200 | 5200 | 1 |
| 386 | 20230718 | 130300 | 1505383150 | 5170 | 5180 | 5180 | 5170 | 1439 |
| 387 | 20230718 | 130200 | 1497930120 | 5190 | 5190 | 5190 | 5190 | 195 |
| 388 | 20230718 | 130100 | 1496918070 | 5190 | 5190 | 5190 | 5190 | 3 |
| 389 | 20230718 | 130000 | 1496902500 | 5190 | 5190 | 5190 | 5190 | 62 |
| 390 | 20230718 | 125900 | 1496580720 | 5190 | 5190 | 5190 | 5190 | 218 |
| 391 | 20230718 | 125800 | 1495449300 | 5190 | 5200 | 5200 | 5190 | 33 |
| 392 | 20230718 | 125700 | 1495277980 | 5200 | 5200 | 5200 | 5200 | 570 |
| 393 | 20230718 | 125600 | 1492313980 | 5240 | 5240 | 5240 | 5240 | 0 |
| 394 | 20230718 | 125500 | 1492313980 | 5240 | 5240 | 5240 | 5240 | 2 |
| 395 | 20230718 | 125400 | 1492303500 | 5230 | 5210 | 5230 | 5210 | 1798 |
| 396 | 20230718 | 125300 | 1482916450 | 5200 | 5200 | 5210 | 5200 | 1150 |
| 397 | 20230718 | 125200 | 1476930650 | 5200 | 5200 | 5200 | 5200 | 549 |
| 398 | 20230718 | 125100 | 1474075850 | 5210 | 5220 | 5230 | 5210 | 337 |
| 399 | 20230718 | 125000 | 1472316680 | 5210 | 5210 | 5210 | 5210 | 78 |
| 400 | 20230718 | 124900 | 1471910300 | 5210 | 5210 | 5210 | 5210 | 1 |
| 401 | 20230718 | 124800 | 1471905090 | 5210 | 5210 | 5210 | 5210 | 548 |
| 402 | 20230718 | 124700 | 1469050010 | 5210 | 5170 | 5210 | 5160 | 1111 |
| 403 | 20230718 | 124600 | 1463284600 | 5170 | 5170 | 5170 | 5170 | 300 |
| 404 | 20230718 | 124500 | 1461733600 | 5170 | 5170 | 5170 | 5170 | 793 |
| 405 | 20230718 | 124400 | 1457633790 | 5170 | 5170 | 5170 | 5170 | 0 |
| 406 | 20230718 | 124300 | 1457633790 | 5170 | 5190 | 5190 | 5170 | 2371 |
| 407 | 20230718 | 124200 | 1445356510 | 5190 | 5200 | 5200 | 5190 | 1411 |
| 408 | 20230718 | 124100 | 1438033340 | 5200 | 5200 | 5200 | 5200 | 12 |
| 409 | 20230718 | 124000 | 1437970940 | 5200 | 5200 | 5200 | 5200 | 2 |
| 410 | 20230718 | 123900 | 1437960540 | 5200 | 5200 | 5200 | 5200 | 55 |
| 411 | 20230718 | 123800 | 1437674540 | 5200 | 5200 | 5200 | 5200 | 1 |
| 412 | 20230718 | 123700 | 1437669340 | 5210 | 5190 | 5210 | 5190 | 146 |
| 413 | 20230718 | 123600 | 1436911550 | 5210 | 5210 | 5210 | 5210 | 0 |
| 414 | 20230718 | 123500 | 1436911550 | 5210 | 5210 | 5210 | 5210 | 9 |
| 415 | 20230718 | 123400 | 1436864660 | 5210 | 5190 | 5210 | 5190 | 201 |
| 416 | 20230718 | 123300 | 1435818780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 417 | 20230718 | 123200 | 1435818780 | 5170 | 5180 | 5180 | 5170 | 1000 |
| 418 | 20230718 | 123100 | 1430640010 | 5180 | 5190 | 5190 | 5180 | 153 |
| 419 | 20230718 | 123000 | 1429847030 | 5190 | 5190 | 5190 | 5190 | 80 |
| 420 | 20230718 | 122900 | 1429431830 | 5190 | 5190 | 5190 | 5190 | 0 |
| 421 | 20230718 | 122800 | 1429431830 | 5190 | 5190 | 5190 | 5190 | 19 |
| 422 | 20230718 | 122700 | 1429333220 | 5200 | 5190 | 5200 | 5190 | 5 |
| 423 | 20230718 | 122600 | 1429307250 | 5200 | 5190 | 5200 | 5190 | 2971 |
| 424 | 20230718 | 122500 | 1413877380 | 5190 | 5200 | 5200 | 5190 | 768 |
| 425 | 20230718 | 122400 | 1409891110 | 5210 | 5210 | 5210 | 5210 | 0 |
| 426 | 20230718 | 122300 | 1409891110 | 5210 | 5190 | 5210 | 5190 | 2 |
| 427 | 20230718 | 122200 | 1409880710 | 5200 | 5200 | 5210 | 5200 | 1326 |
| 428 | 20230718 | 122100 | 1402983500 | 5220 | 5220 | 5220 | 5200 | 187 |
| 429 | 20230718 | 122000 | 1402011040 | 5200 | 5210 | 5230 | 5200 | 1234 |
| 430 | 20230718 | 121900 | 1395594140 | 5200 | 5200 | 5200 | 5200 | 0 |
| 431 | 20230718 | 121800 | 1395594140 | 5200 | 5210 | 5210 | 5200 | 1243 |
| 432 | 20230718 | 121700 | 1389119350 | 5230 | 5230 | 5230 | 5230 | 0 |
| 433 | 20230718 | 121600 | 1389119350 | 5230 | 5230 | 5230 | 5230 | 300 |
| 434 | 20230718 | 121500 | 1387550350 | 5210 | 5230 | 5230 | 5210 | 236 |
| 435 | 20230718 | 121400 | 1386320730 | 5200 | 5220 | 5230 | 5200 | 844 |
| 436 | 20230718 | 121300 | 1381921710 | 5200 | 5200 | 5200 | 5200 | 70 |
| 437 | 20230718 | 121200 | 1381557710 | 5220 | 5220 | 5220 | 5220 | 1 |
| 438 | 20230718 | 121100 | 1381552490 | 5210 | 5210 | 5210 | 5210 | 301 |
| 439 | 20230718 | 121000 | 1379984280 | 5210 | 5210 | 5210 | 5210 | 14 |
| 440 | 20230718 | 120900 | 1379911340 | 5210 | 5210 | 5210 | 5210 | 346 |
| 441 | 20230718 | 120800 | 1378108680 | 5210 | 5210 | 5210 | 5210 | 0 |
| 442 | 20230718 | 120700 | 1378108680 | 5210 | 5210 | 5210 | 5210 | 3 |
| 443 | 20230718 | 120600 | 1378093050 | 5210 | 5210 | 5210 | 5210 | 0 |
| 444 | 20230718 | 120500 | 1378093050 | 5210 | 5220 | 5220 | 5210 | 483 |
| 445 | 20230718 | 120400 | 1375574700 | 5230 | 5230 | 5230 | 5230 | 0 |
| 446 | 20230718 | 120300 | 1375574700 | 5230 | 5230 | 5230 | 5230 | 101 |
| 447 | 20230718 | 120200 | 1375046470 | 5200 | 5200 | 5200 | 5200 | 1 |
| 448 | 20230718 | 120100 | 1375041270 | 5210 | 5210 | 5210 | 5210 | 205 |
| 449 | 20230718 | 120000 | 1373973220 | 5240 | 5240 | 5240 | 5210 | 501 |
| 450 | 20230718 | 115900 | 1371356860 | 5240 | 5240 | 5240 | 5240 | 0 |
| 451 | 20230718 | 115800 | 1371356860 | 5240 | 5240 | 5240 | 5210 | 217 |
| 452 | 20230718 | 115700 | 1370220440 | 5210 | 5230 | 5230 | 5200 | 560 |
| 453 | 20230718 | 115600 | 1367305930 | 5230 | 5190 | 5230 | 5190 | 258 |
| 454 | 20230718 | 115500 | 1365965400 | 5190 | 5190 | 5190 | 5190 | 1 |
| 455 | 20230718 | 115400 | 1365960210 | 5190 | 5200 | 5200 | 5190 | 2679 |
| 456 | 20230718 | 115300 | 1352031240 | 5200 | 5230 | 5230 | 5200 | 1289 |
| 457 | 20230718 | 115200 | 1345319340 | 5230 | 5210 | 5240 | 5210 | 967 |
| 458 | 20230718 | 115100 | 1340265180 | 5210 | 5210 | 5210 | 5210 | 101 |
| 459 | 20230718 | 115000 | 1339738970 | 5210 | 5230 | 5240 | 5210 | 1018 |
| 460 | 20230718 | 114900 | 1334419470 | 5230 | 5230 | 5230 | 5230 | 484 |
| 461 | 20230718 | 114800 | 1331888150 | 5260 | 5260 | 5260 | 5260 | 0 |
| 462 | 20230718 | 114700 | 1331888150 | 5260 | 5260 | 5260 | 5260 | 0 |
| 463 | 20230718 | 114600 | 1331888150 | 5260 | 5200 | 5260 | 5200 | 7690 |
| 464 | 20230718 | 114500 | 1291682280 | 5200 | 5200 | 5200 | 5200 | 0 |
| 465 | 20230718 | 114400 | 1291682280 | 5200 | 5200 | 5200 | 5200 | 50 |
| 466 | 20230718 | 114300 | 1291422280 | 5200 | 5190 | 5200 | 5190 | 312 |
| 467 | 20230718 | 114200 | 1289802990 | 5180 | 5180 | 5190 | 5180 | 344 |
| 468 | 20230718 | 114100 | 1288020030 | 5190 | 5190 | 5190 | 5190 | 0 |
| 469 | 20230718 | 114000 | 1288020030 | 5190 | 5180 | 5190 | 5180 | 100 |
| 470 | 20230718 | 113900 | 1287502020 | 5170 | 5170 | 5170 | 5170 | 10 |
| 471 | 20230718 | 113800 | 1287450320 | 5170 | 5180 | 5190 | 5150 | 8418 |
| 472 | 20230718 | 113700 | 1244028540 | 5180 | 5180 | 5180 | 5180 | 500 |
| 473 | 20230718 | 113600 | 1241438540 | 5180 | 5180 | 5180 | 5180 | 9 |
| 474 | 20230718 | 113500 | 1241391920 | 5160 | 5160 | 5180 | 5160 | 4622 |
| 475 | 20230718 | 113400 | 1217541800 | 5180 | 5180 | 5180 | 5180 | 0 |
| 476 | 20230718 | 113300 | 1217541800 | 5180 | 5190 | 5200 | 5180 | 252 |
| 477 | 20230718 | 113200 | 1216234410 | 5170 | 5180 | 5200 | 5170 | 1979 |
| 478 | 20230718 | 113100 | 1205972510 | 5180 | 5150 | 5180 | 5150 | 920 |
| 479 | 20230718 | 113000 | 1201227100 | 5150 | 5180 | 5180 | 5150 | 3900 |
| 480 | 20230718 | 112900 | 1181079110 | 5200 | 5200 | 5200 | 5190 | 1160 |
| 481 | 20230718 | 112800 | 1175058690 | 5190 | 5180 | 5190 | 5180 | 22 |
| 482 | 20230718 | 112700 | 1174944540 | 5180 | 5180 | 5180 | 5180 | 22 |
| 483 | 20230718 | 112600 | 1174830580 | 5170 | 5190 | 5190 | 5170 | 3238 |
| 484 | 20230718 | 112500 | 1158037760 | 5190 | 5190 | 5190 | 5190 | 0 |
| 485 | 20230718 | 112400 | 1158037760 | 5190 | 5190 | 5220 | 5190 | 203 |
| 486 | 20230718 | 112300 | 1156984130 | 5220 | 5210 | 5220 | 5210 | 53 |
| 487 | 20230718 | 112200 | 1156707970 | 5190 | 5210 | 5210 | 5190 | 118 |
| 488 | 20230718 | 112100 | 1156094850 | 5210 | 5200 | 5210 | 5200 | 2551 |
| 489 | 20230718 | 112000 | 1142807240 | 5200 | 5190 | 5200 | 5190 | 493 |
| 490 | 20230718 | 111900 | 1140245240 | 5190 | 5190 | 5190 | 5190 | 64 |
| 491 | 20230718 | 111800 | 1139913080 | 5200 | 5190 | 5200 | 5190 | 610 |
| 492 | 20230718 | 111700 | 1136747080 | 5200 | 5200 | 5200 | 5200 | 10 |
| 493 | 20230718 | 111600 | 1136695080 | 5200 | 5210 | 5210 | 5200 | 658 |
| 494 | 20230718 | 111500 | 1133272900 | 5150 | 5200 | 5200 | 5150 | 4512 |
| 495 | 20230718 | 111400 | 1109972530 | 5200 | 5190 | 5200 | 5170 | 1501 |
| 496 | 20230718 | 111300 | 1102199530 | 5190 | 5190 | 5220 | 5180 | 2009 |
| 497 | 20230718 | 111200 | 1091779930 | 5190 | 5190 | 5190 | 5190 | 8090 |
| 498 | 20230718 | 111100 | 1049792830 | 5190 | 5230 | 5230 | 5190 | 2132 |
| 499 | 20230718 | 111000 | 1038686200 | 5230 | 5230 | 5230 | 5230 | 11 |
| 500 | 20230718 | 110900 | 1038628670 | 5230 | 5230 | 5230 | 5230 | 0 |
| 501 | 20230718 | 110800 | 1038628670 | 5230 | 5230 | 5230 | 5210 | 16 |
| 502 | 20230718 | 110700 | 1038545050 | 5230 | 5230 | 5230 | 5230 | 3 |
| 503 | 20230718 | 110600 | 1038529360 | 5210 | 5220 | 5220 | 5210 | 900 |
| 504 | 20230718 | 110500 | 1033840350 | 5210 | 5210 | 5210 | 5210 | 3 |
| 505 | 20230718 | 110400 | 1033824720 | 5230 | 5220 | 5230 | 5210 | 901 |
| 506 | 20230718 | 110300 | 1029128500 | 5220 | 5220 | 5220 | 5210 | 24 |
| 507 | 20230718 | 110200 | 1029003250 | 5210 | 5210 | 5210 | 5210 | 1020 |
| 508 | 20230718 | 110100 | 1023689050 | 5200 | 5210 | 5210 | 5200 | 4029 |
| 509 | 20230718 | 110000 | 1002697990 | 5210 | 5220 | 5220 | 5190 | 1847 |
| 510 | 20230718 | 105900 | 993092990 | 5220 | 5190 | 5220 | 5190 | 1824 |
| 511 | 20230718 | 105800 | 983612990 | 5190 | 5210 | 5210 | 5190 | 1020 |
| 512 | 20230718 | 105700 | 978308320 | 5210 | 5200 | 5220 | 5200 | 955 |
| 513 | 20230718 | 105600 | 973340100 | 5200 | 5210 | 5240 | 5200 | 1183 |
| 514 | 20230718 | 105500 | 967177370 | 5210 | 5210 | 5230 | 5210 | 4687 |
| 515 | 20230718 | 105400 | 942752080 | 5210 | 5220 | 5220 | 5210 | 1025 |
| 516 | 20230718 | 105300 | 937408610 | 5240 | 5250 | 5250 | 5240 | 1796 |
| 517 | 20230718 | 105200 | 927987220 | 5240 | 5230 | 5250 | 5230 | 1875 |
| 518 | 20230718 | 105100 | 918157940 | 5230 | 5220 | 5230 | 5190 | 5396 |
| 519 | 20230718 | 105000 | 890094560 | 5230 | 5230 | 5230 | 5230 | 486 |
| 520 | 20230718 | 104900 | 887552780 | 5220 | 5220 | 5220 | 5220 | 331 |
| 521 | 20230718 | 104800 | 885824960 | 5210 | 5200 | 5210 | 5200 | 13 |
| 522 | 20230718 | 104700 | 885757330 | 5200 | 5240 | 5240 | 5200 | 1058 |
| 523 | 20230718 | 104600 | 880245900 | 5210 | 5210 | 5220 | 5210 | 2554 |
| 524 | 20230718 | 104500 | 866938610 | 5210 | 5260 | 5260 | 5150 | 14617 |
| 525 | 20230718 | 104400 | 790973200 | 5230 | 5250 | 5260 | 5220 | 10458 |
| 526 | 20230718 | 104300 | 736298720 | 5250 | 5250 | 5260 | 5250 | 1117 |
| 527 | 20230718 | 104200 | 730432400 | 5250 | 5250 | 5260 | 5250 | 444 |
| 528 | 20230718 | 104100 | 728098760 | 5240 | 5260 | 5260 | 5240 | 4072 |
| 529 | 20230718 | 104000 | 706717300 | 5260 | 5270 | 5270 | 5260 | 160 |
| 530 | 20230718 | 103900 | 705875600 | 5270 | 5270 | 5270 | 5270 | 5 |
| 531 | 20230718 | 103800 | 705849250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 532 | 20230718 | 103700 | 705849250 | 5270 | 5270 | 5270 | 5270 | 2893 |
| 533 | 20230718 | 103600 | 690603140 | 5270 | 5270 | 5270 | 5270 | 81 |
| 534 | 20230718 | 103500 | 690176270 | 5270 | 5270 | 5270 | 5270 | 203 |
| 535 | 20230718 | 103400 | 689106460 | 5290 | 5270 | 5290 | 5270 | 404 |
| 536 | 20230718 | 103300 | 686976320 | 5250 | 5270 | 5310 | 5250 | 5061 |
| 537 | 20230718 | 103200 | 660343820 | 5280 | 5280 | 5280 | 5270 | 114 |
| 538 | 20230718 | 103100 | 659742790 | 5270 | 5270 | 5270 | 5270 | 547 |
| 539 | 20230718 | 103000 | 656860100 | 5270 | 5270 | 5270 | 5270 | 340 |
| 540 | 20230718 | 102900 | 655068300 | 5270 | 5280 | 5280 | 5270 | 984 |
| 541 | 20230718 | 102800 | 649881770 | 5300 | 5280 | 5300 | 5280 | 203 |
| 542 | 20230718 | 102700 | 648809730 | 5280 | 5280 | 5280 | 5270 | 801 |
| 543 | 20230718 | 102600 | 644582740 | 5280 | 5280 | 5280 | 5280 | 214 |
| 544 | 20230718 | 102500 | 643452820 | 5310 | 5310 | 5310 | 5310 | 0 |
| 545 | 20230718 | 102400 | 643452820 | 5310 | 5280 | 5310 | 5280 | 578 |
| 546 | 20230718 | 102300 | 640393510 | 5280 | 5280 | 5280 | 5280 | 958 |
| 547 | 20230718 | 102200 | 635335270 | 5280 | 5280 | 5280 | 5280 | 90 |
| 548 | 20230718 | 102100 | 634860070 | 5280 | 5290 | 5290 | 5280 | 2497 |
| 549 | 20230718 | 102000 | 621666950 | 5290 | 5280 | 5290 | 5270 | 2339 |
| 550 | 20230718 | 101900 | 609321200 | 5280 | 5280 | 5280 | 5280 | 1150 |
| 551 | 20230718 | 101800 | 603249200 | 5280 | 5280 | 5290 | 5280 | 221 |
| 552 | 20230718 | 101700 | 602082280 | 5280 | 5300 | 5300 | 5280 | 1469 |
| 553 | 20230718 | 101600 | 594320080 | 5300 | 5290 | 5300 | 5290 | 270 |
| 554 | 20230718 | 101500 | 592891580 | 5290 | 5290 | 5300 | 5290 | 128 |
| 555 | 20230718 | 101400 | 592214450 | 5300 | 5300 | 5300 | 5300 | 1413 |
| 556 | 20230718 | 101300 | 584725550 | 5280 | 5300 | 5300 | 5280 | 1775 |
| 557 | 20230718 | 101200 | 575320710 | 5280 | 5280 | 5280 | 5280 | 13 |
| 558 | 20230718 | 101100 | 575252070 | 5300 | 5280 | 5300 | 5280 | 116 |
| 559 | 20230718 | 101000 | 574637330 | 5300 | 5300 | 5300 | 5290 | 338 |
| 560 | 20230718 | 100900 | 572845950 | 5300 | 5300 | 5300 | 5300 | 1638 |
| 561 | 20230718 | 100800 | 564164550 | 5290 | 5280 | 5290 | 5270 | 1615 |
| 562 | 20230718 | 100700 | 555630650 | 5270 | 5270 | 5290 | 5270 | 589 |
| 563 | 20230718 | 100600 | 552524820 | 5270 | 5280 | 5280 | 5270 | 1753 |
| 564 | 20230718 | 100500 | 543271830 | 5290 | 5310 | 5310 | 5290 | 5485 |
| 565 | 20230718 | 100400 | 514219690 | 5310 | 5310 | 5310 | 5310 | 3907 |
| 566 | 20230718 | 100300 | 493473520 | 5310 | 5310 | 5320 | 5310 | 1366 |
| 567 | 20230718 | 100200 | 486220010 | 5320 | 5310 | 5320 | 5310 | 89 |
| 568 | 20230718 | 100100 | 485746570 | 5310 | 5320 | 5320 | 5310 | 3575 |
| 569 | 20230718 | 100000 | 466737920 | 5320 | 5320 | 5350 | 5320 | 2695 |
| 570 | 20230718 | 095900 | 452400490 | 5320 | 5320 | 5350 | 5310 | 2574 |
| 571 | 20230718 | 095800 | 438705690 | 5320 | 5320 | 5320 | 5320 | 2475 |
| 572 | 20230718 | 095700 | 425538690 | 5310 | 5330 | 5330 | 5310 | 10943 |
| 573 | 20230718 | 095600 | 367351010 | 5330 | 5350 | 5350 | 5330 | 5056 |
| 574 | 20230718 | 095500 | 340330880 | 5350 | 5350 | 5350 | 5350 | 862 |
| 575 | 20230718 | 095400 | 335719180 | 5350 | 5350 | 5350 | 5350 | 433 |
| 576 | 20230718 | 095300 | 333402630 | 5350 | 5350 | 5350 | 5350 | 40 |
| 577 | 20230718 | 095200 | 333188630 | 5360 | 5380 | 5380 | 5360 | 103 |
| 578 | 20230718 | 095100 | 332634690 | 5360 | 5360 | 5360 | 5360 | 606 |
| 579 | 20230718 | 095000 | 329386530 | 5360 | 5360 | 5360 | 5350 | 1480 |
| 580 | 20230718 | 094900 | 321453760 | 5360 | 5360 | 5360 | 5360 | 1744 |
| 581 | 20230718 | 094800 | 312105920 | 5360 | 5370 | 5370 | 5360 | 1026 |
| 582 | 20230718 | 094700 | 306606260 | 5370 | 5380 | 5380 | 5370 | 4040 |
| 583 | 20230718 | 094600 | 284911260 | 5370 | 5370 | 5380 | 5360 | 650 |
| 584 | 20230718 | 094500 | 281424960 | 5370 | 5360 | 5370 | 5360 | 551 |
| 585 | 20230718 | 094400 | 278468290 | 5360 | 5370 | 5370 | 5360 | 604 |
| 586 | 20230718 | 094300 | 275230290 | 5370 | 5370 | 5370 | 5370 | 2114 |
| 587 | 20230718 | 094200 | 263878110 | 5380 | 5380 | 5380 | 5380 | 1261 |
| 588 | 20230718 | 094100 | 257093930 | 5380 | 5380 | 5380 | 5380 | 43 |
| 589 | 20230718 | 094000 | 256862590 | 5400 | 5380 | 5400 | 5380 | 5054 |
| 590 | 20230718 | 093900 | 229573850 | 5390 | 5380 | 5390 | 5380 | 61 |
| 591 | 20230718 | 093800 | 229245070 | 5380 | 5380 | 5380 | 5380 | 47 |
| 592 | 20230718 | 093700 | 228992210 | 5400 | 5380 | 5400 | 5380 | 267 |
| 593 | 20230718 | 093600 | 227555630 | 5390 | 5380 | 5390 | 5380 | 366 |
| 594 | 20230718 | 093500 | 225586220 | 5390 | 5400 | 5400 | 5390 | 101 |
| 595 | 20230718 | 093400 | 225041330 | 5380 | 5400 | 5400 | 5380 | 2371 |
| 596 | 20230718 | 093300 | 212263630 | 5400 | 5390 | 5400 | 5390 | 597 |
| 597 | 20230718 | 093200 | 209044600 | 5390 | 5400 | 5400 | 5390 | 775 |
| 598 | 20230718 | 093100 | 204864940 | 5400 | 5400 | 5400 | 5400 | 0 |
| 599 | 20230718 | 093000 | 204864940 | 5400 | 5400 | 5420 | 5400 | 1209 |
| 600 | 20230718 | 092900 | 198329320 | 5420 | 5420 | 5420 | 5420 | 801 |
| 601 | 20230718 | 092800 | 193987900 | 5420 | 5400 | 5420 | 5400 | 101 |
| 602 | 20230718 | 092700 | 193442480 | 5400 | 5400 | 5420 | 5400 | 58 |
| 603 | 20230718 | 092600 | 193129180 | 5400 | 5400 | 5400 | 5400 | 10 |
| 604 | 20230718 | 092500 | 193075180 | 5410 | 5400 | 5410 | 5400 | 74 |
| 605 | 20230718 | 092400 | 192675530 | 5400 | 5400 | 5400 | 5390 | 2402 |
| 606 | 20230718 | 092300 | 179726500 | 5420 | 5420 | 5420 | 5400 | 602 |
| 607 | 20230718 | 092200 | 176469620 | 5390 | 5400 | 5400 | 5390 | 2559 |
| 608 | 20230718 | 092100 | 162651040 | 5410 | 5410 | 5410 | 5400 | 1657 |
| 609 | 20230718 | 092000 | 153686680 | 5400 | 5420 | 5420 | 5400 | 2087 |
| 610 | 20230718 | 091900 | 142398350 | 5440 | 5420 | 5440 | 5410 | 364 |
| 611 | 20230718 | 091800 | 140423040 | 5440 | 5440 | 5440 | 5430 | 53 |
| 612 | 20230718 | 091700 | 140134770 | 5410 | 5420 | 5420 | 5410 | 1054 |
| 613 | 20230718 | 091600 | 134423590 | 5430 | 5410 | 5430 | 5410 | 360 |
| 614 | 20230718 | 091500 | 132472790 | 5410 | 5480 | 5480 | 5410 | 5043 |
| 615 | 20230718 | 091400 | 105086960 | 5450 | 5450 | 5480 | 5450 | 551 |
| 616 | 20230718 | 091300 | 102081190 | 5450 | 5450 | 5450 | 5450 | 37 |
| 617 | 20230718 | 091200 | 101879540 | 5460 | 5450 | 5460 | 5450 | 26 |
| 618 | 20230718 | 091100 | 101737730 | 5450 | 5440 | 5450 | 5440 | 325 |
| 619 | 20230718 | 091000 | 99966730 | 5440 | 5450 | 5450 | 5440 | 291 |
| 620 | 20230718 | 090900 | 98381680 | 5440 | 5460 | 5470 | 5440 | 823 |
| 621 | 20230718 | 090800 | 93895610 | 5460 | 5460 | 5460 | 5460 | 285 |
| 622 | 20230718 | 090700 | 92339510 | 5440 | 5440 | 5440 | 5440 | 91 |
| 623 | 20230718 | 090600 | 91844470 | 5420 | 5450 | 5450 | 5420 | 1214 |
| 624 | 20230718 | 090500 | 85256630 | 5430 | 5440 | 5460 | 5420 | 514 |
| 625 | 20230718 | 090400 | 82466980 | 5440 | 5460 | 5460 | 5430 | 1337 |
| 626 | 20230718 | 090300 | 75191340 | 5460 | 5460 | 5460 | 5460 | 50 |
| 627 | 20230718 | 090200 | 74918340 | 5460 | 5450 | 5470 | 5450 | 1239 |
| 628 | 20230718 | 090100 | 68160280 | 5450 | 5500 | 5500 | 5450 | 3836 |
| 629 | 20230718 | 090000 | 47188860 | 5500 | 5470 | 5510 | 5460 | 8608 |