33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 2579 |
| 3 | 20230721 | 191900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 4 | 20230721 | 191800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 5 | 20230721 | 191700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 6 | 20230721 | 191600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 7 | 20230721 | 191500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 8 | 20230721 | 191400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 9 | 20230721 | 191300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 10 | 20230721 | 191200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 11 | 20230721 | 191100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 12 | 20230721 | 191000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 13 | 20230721 | 190900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 14 | 20230721 | 190800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 15 | 20230721 | 190700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 16 | 20230721 | 190600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 17 | 20230721 | 190500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 18 | 20230721 | 190400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 19 | 20230721 | 190300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 20 | 20230721 | 190200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 21 | 20230721 | 190100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 22 | 20230721 | 190000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 23 | 20230721 | 185900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 24 | 20230721 | 185800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 25 | 20230721 | 185700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 26 | 20230721 | 185600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 27 | 20230721 | 185500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 28 | 20230721 | 185400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 29 | 20230721 | 185300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 30 | 20230721 | 185200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 31 | 20230721 | 185100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 32 | 20230721 | 185000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 2579 |
| 33 | 20230721 | 184900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 34 | 20230721 | 184800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 35 | 20230721 | 184700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 36 | 20230721 | 184600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 37 | 20230721 | 184500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 38 | 20230721 | 184400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 39 | 20230721 | 184300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 40 | 20230721 | 184200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 41 | 20230721 | 184100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 42 | 20230721 | 184000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 43 | 20230721 | 183900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 44 | 20230721 | 183800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 45 | 20230721 | 183700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 46 | 20230721 | 183600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 47 | 20230721 | 183500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 48 | 20230721 | 183400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 49 | 20230721 | 183300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 50 | 20230721 | 183200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 51 | 20230721 | 183100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 52 | 20230721 | 183000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 53 | 20230721 | 182900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 54 | 20230721 | 182800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 55 | 20230721 | 182700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 56 | 20230721 | 182600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 57 | 20230721 | 182500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 58 | 20230721 | 182400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 59 | 20230721 | 182300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 60 | 20230721 | 182200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 61 | 20230721 | 182100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 62 | 20230721 | 182000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 2579 |
| 63 | 20230721 | 181900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 64 | 20230721 | 181800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 65 | 20230721 | 181700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 66 | 20230721 | 181600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 67 | 20230721 | 181500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 68 | 20230721 | 181400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 69 | 20230721 | 181300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 70 | 20230721 | 181200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 71 | 20230721 | 181100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 72 | 20230721 | 181000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 73 | 20230721 | 180900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 74 | 20230721 | 180800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 75 | 20230721 | 180700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 76 | 20230721 | 180600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 77 | 20230721 | 180500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 78 | 20230721 | 180400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 79 | 20230721 | 180300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 80 | 20230721 | 180200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 81 | 20230721 | 180100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 82 | 20230721 | 180000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 83 | 20230721 | 175900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 84 | 20230721 | 175800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 85 | 20230721 | 175700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 86 | 20230721 | 175600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 87 | 20230721 | 175500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 88 | 20230721 | 175400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 89 | 20230721 | 175300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 90 | 20230721 | 175200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 91 | 20230721 | 175100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 92 | 20230721 | 175000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 2579 |
| 93 | 20230721 | 174900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 94 | 20230721 | 174800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 95 | 20230721 | 174700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 96 | 20230721 | 174600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 97 | 20230721 | 174500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 98 | 20230721 | 174400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 99 | 20230721 | 174300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 100 | 20230721 | 174200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 101 | 20230721 | 174100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 102 | 20230721 | 174000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 103 | 20230721 | 173900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 104 | 20230721 | 173800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 105 | 20230721 | 173700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 106 | 20230721 | 173600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 107 | 20230721 | 173500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 108 | 20230721 | 173400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 109 | 20230721 | 173300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 110 | 20230721 | 173200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 111 | 20230721 | 173100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 112 | 20230721 | 173000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 113 | 20230721 | 172900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 114 | 20230721 | 172800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 115 | 20230721 | 172700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 116 | 20230721 | 172600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 117 | 20230721 | 172500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 118 | 20230721 | 172400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 119 | 20230721 | 172300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 120 | 20230721 | 172200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 121 | 20230721 | 172100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 122 | 20230721 | 172000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 2579 |
| 123 | 20230721 | 171900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 124 | 20230721 | 171800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 125 | 20230721 | 171700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 126 | 20230721 | 171600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 127 | 20230721 | 171500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 128 | 20230721 | 171400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 129 | 20230721 | 171300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 130 | 20230721 | 171200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 131 | 20230721 | 171100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 132 | 20230721 | 171000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 133 | 20230721 | 170900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 134 | 20230721 | 170800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 135 | 20230721 | 170700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 136 | 20230721 | 170600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 137 | 20230721 | 170500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 138 | 20230721 | 170400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 139 | 20230721 | 170300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 140 | 20230721 | 170200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 141 | 20230721 | 170100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 142 | 20230721 | 170000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 143 | 20230721 | 165900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 144 | 20230721 | 165800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 145 | 20230721 | 165700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 146 | 20230721 | 165600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 147 | 20230721 | 165500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 148 | 20230721 | 165400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 149 | 20230721 | 165300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 150 | 20230721 | 165200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 151 | 20230721 | 165100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 152 | 20230721 | 165000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 2579 |
| 153 | 20230721 | 164900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 154 | 20230721 | 164800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 155 | 20230721 | 164700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 156 | 20230721 | 164600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 157 | 20230721 | 164500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 158 | 20230721 | 164400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 159 | 20230721 | 164300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 160 | 20230721 | 164200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 161 | 20230721 | 164100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 162 | 20230721 | 164000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 163 | 20230721 | 163900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 164 | 20230721 | 163800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 165 | 20230721 | 163700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 166 | 20230721 | 163600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 167 | 20230721 | 163500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 168 | 20230721 | 163400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 169 | 20230721 | 163300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 170 | 20230721 | 163200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 171 | 20230721 | 163100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 172 | 20230721 | 163000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 173 | 20230721 | 162900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 174 | 20230721 | 162800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 175 | 20230721 | 162700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 176 | 20230721 | 162600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 177 | 20230721 | 162500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 178 | 20230721 | 162400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 179 | 20230721 | 162300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 180 | 20230721 | 162200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 181 | 20230721 | 162100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 182 | 20230721 | 162000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 2579 |
| 183 | 20230721 | 161900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 184 | 20230721 | 161800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 185 | 20230721 | 161700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 186 | 20230721 | 161600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 187 | 20230721 | 161500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 188 | 20230721 | 161400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 189 | 20230721 | 161300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 190 | 20230721 | 161200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 191 | 20230721 | 161100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 192 | 20230721 | 161000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 193 | 20230721 | 160900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 194 | 20230721 | 160800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 195 | 20230721 | 160700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 196 | 20230721 | 160600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 197 | 20230721 | 160500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 198 | 20230721 | 160400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 199 | 20230721 | 160300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 200 | 20230721 | 160200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 201 | 20230721 | 160100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 202 | 20230721 | 160000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 203 | 20230721 | 155900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 204 | 20230721 | 155800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 205 | 20230721 | 155700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 206 | 20230721 | 155600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 207 | 20230721 | 155500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 208 | 20230721 | 155400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 209 | 20230721 | 155300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 210 | 20230721 | 155200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 211 | 20230721 | 155100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 212 | 20230721 | 155000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 2579 |
| 213 | 20230721 | 154900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 214 | 20230721 | 154800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 215 | 20230721 | 154700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 216 | 20230721 | 154600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 217 | 20230721 | 154500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 218 | 20230721 | 154400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 219 | 20230721 | 154300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 220 | 20230721 | 154200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 221 | 20230721 | 154100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 222 | 20230721 | 154000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 223 | 20230721 | 153900 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 224 | 20230721 | 153800 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 225 | 20230721 | 153700 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 226 | 20230721 | 153600 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 227 | 20230721 | 153500 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 228 | 20230721 | 153400 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 229 | 20230721 | 153300 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 230 | 20230721 | 153200 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 231 | 20230721 | 153100 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 0 |
| 232 | 20230721 | 153000 | 2653599200 | 10360 | 10360 | 10360 | 10360 | 2579 |
| 233 | 20230721 | 152900 | 2626880760 | 10330 | 10330 | 10330 | 10330 | 0 |
| 234 | 20230721 | 152800 | 2626880760 | 10330 | 10330 | 10330 | 10330 | 0 |
| 235 | 20230721 | 152700 | 2626880760 | 10330 | 10330 | 10330 | 10330 | 0 |
| 236 | 20230721 | 152600 | 2626880760 | 10330 | 10330 | 10330 | 10330 | 0 |
| 237 | 20230721 | 152500 | 2626880760 | 10330 | 10330 | 10330 | 10330 | 0 |
| 238 | 20230721 | 152400 | 2626880760 | 10330 | 10330 | 10330 | 10330 | 0 |
| 239 | 20230721 | 152300 | 2626880760 | 10330 | 10330 | 10330 | 10330 | 0 |
| 240 | 20230721 | 152200 | 2626880760 | 10330 | 10330 | 10330 | 10330 | 0 |
| 241 | 20230721 | 152100 | 2626880760 | 10330 | 10330 | 10330 | 10330 | 0 |
| 242 | 20230721 | 152000 | 2626880760 | 10330 | 10330 | 10330 | 10330 | 0 |
| 243 | 20230721 | 151900 | 2626880760 | 10330 | 10320 | 10330 | 10310 | 726 |
| 244 | 20230721 | 151800 | 2619389590 | 10320 | 10310 | 10320 | 10310 | 198 |
| 245 | 20230721 | 151700 | 2617347880 | 10390 | 10340 | 10390 | 10300 | 2557 |
| 246 | 20230721 | 151600 | 2590967790 | 10330 | 10360 | 10360 | 10310 | 1585 |
| 247 | 20230721 | 151500 | 2574621330 | 10320 | 10310 | 10360 | 10310 | 510 |
| 248 | 20230721 | 151400 | 2569353280 | 10310 | 10420 | 10420 | 10310 | 1654 |
| 249 | 20230721 | 151300 | 2552234870 | 10420 | 10350 | 10430 | 10310 | 3474 |
| 250 | 20230721 | 151200 | 2516327310 | 10350 | 10430 | 10430 | 10350 | 725 |
| 251 | 20230721 | 151100 | 2508795750 | 10440 | 10450 | 10460 | 10440 | 1064 |
| 252 | 20230721 | 151000 | 2497686510 | 10440 | 10430 | 10460 | 10420 | 1087 |
| 253 | 20230721 | 150900 | 2486336680 | 10430 | 10430 | 10430 | 10430 | 6 |
| 254 | 20230721 | 150800 | 2486274100 | 10430 | 10440 | 10440 | 10430 | 4 |
| 255 | 20230721 | 150700 | 2486232350 | 10440 | 10460 | 10460 | 10440 | 255 |
| 256 | 20230721 | 150600 | 2483565160 | 10460 | 10450 | 10460 | 10450 | 2 |
| 257 | 20230721 | 150500 | 2483544250 | 10460 | 10430 | 10460 | 10430 | 3 |
| 258 | 20230721 | 150400 | 2483512920 | 10430 | 10420 | 10440 | 10420 | 189 |
| 259 | 20230721 | 150300 | 2481540110 | 10390 | 10400 | 10400 | 10390 | 472 |
| 260 | 20230721 | 150200 | 2476632130 | 10380 | 10410 | 10410 | 10380 | 1370 |
| 261 | 20230721 | 150100 | 2462383250 | 10420 | 10440 | 10440 | 10420 | 37 |
| 262 | 20230721 | 150000 | 2461997030 | 10440 | 10450 | 10460 | 10430 | 105 |
| 263 | 20230721 | 145900 | 2460900320 | 10450 | 10450 | 10450 | 10450 | 68 |
| 264 | 20230721 | 145800 | 2460189720 | 10460 | 10460 | 10460 | 10460 | 17 |
| 265 | 20230721 | 145700 | 2460011900 | 10390 | 10460 | 10460 | 10390 | 492 |
| 266 | 20230721 | 145600 | 2454896220 | 10470 | 10480 | 10480 | 10460 | 16 |
| 267 | 20230721 | 145500 | 2454728710 | 10490 | 10480 | 10490 | 10480 | 7 |
| 268 | 20230721 | 145400 | 2454655340 | 10450 | 10450 | 10450 | 10450 | 51 |
| 269 | 20230721 | 145300 | 2454122390 | 10450 | 10500 | 10500 | 10450 | 24 |
| 270 | 20230721 | 145200 | 2453870810 | 10530 | 10460 | 10540 | 10430 | 239 |
| 271 | 20230721 | 145100 | 2451359800 | 10440 | 10530 | 10530 | 10440 | 207 |
| 272 | 20230721 | 145000 | 2449194320 | 10490 | 10490 | 10500 | 10480 | 991 |
| 273 | 20230721 | 144900 | 2438797080 | 10490 | 10500 | 10500 | 10480 | 381 |
| 274 | 20230721 | 144800 | 2434800380 | 10490 | 10510 | 10510 | 10490 | 290 |
| 275 | 20230721 | 144700 | 2431753730 | 10510 | 10500 | 10510 | 10480 | 332 |
| 276 | 20230721 | 144600 | 2428269670 | 10500 | 10480 | 10500 | 10480 | 10 |
| 277 | 20230721 | 144500 | 2428164850 | 10500 | 10420 | 10500 | 10420 | 338 |
| 278 | 20230721 | 144400 | 2424621580 | 10480 | 10500 | 10500 | 10410 | 230 |
| 279 | 20230721 | 144300 | 2422215490 | 10500 | 10410 | 10510 | 10390 | 3182 |
| 280 | 20230721 | 144200 | 2389063160 | 10400 | 10440 | 10490 | 10380 | 7778 |
| 281 | 20230721 | 144100 | 2308031560 | 10440 | 10490 | 10490 | 10440 | 684 |
| 282 | 20230721 | 144000 | 2300867760 | 10490 | 10530 | 10580 | 10490 | 1807 |
| 283 | 20230721 | 143900 | 2281837170 | 10530 | 10600 | 10600 | 10530 | 1833 |
| 284 | 20230721 | 143800 | 2262505740 | 10630 | 10610 | 10630 | 10570 | 810 |
| 285 | 20230721 | 143700 | 2253912230 | 10610 | 10600 | 10610 | 10560 | 212 |
| 286 | 20230721 | 143600 | 2251669150 | 10610 | 10600 | 10620 | 10570 | 361 |
| 287 | 20230721 | 143500 | 2247851260 | 10620 | 10620 | 10630 | 10540 | 538 |
| 288 | 20230721 | 143400 | 2242139800 | 10630 | 10630 | 10630 | 10610 | 888 |
| 289 | 20230721 | 143300 | 2232700380 | 10630 | 10600 | 10630 | 10550 | 5028 |
| 290 | 20230721 | 143200 | 2179415980 | 10600 | 10600 | 10610 | 10600 | 190 |
| 291 | 20230721 | 143100 | 2177400420 | 10600 | 10580 | 10600 | 10570 | 698 |
| 292 | 20230721 | 143000 | 2170010750 | 10570 | 10550 | 10600 | 10550 | 533 |
| 293 | 20230721 | 142900 | 2164373280 | 10550 | 10530 | 10550 | 10510 | 2507 |
| 294 | 20230721 | 142800 | 2137972610 | 10530 | 10540 | 10590 | 10530 | 831 |
| 295 | 20230721 | 142700 | 2129212370 | 10540 | 10580 | 10600 | 10540 | 804 |
| 296 | 20230721 | 142600 | 2120719900 | 10570 | 10590 | 10600 | 10520 | 1958 |
| 297 | 20230721 | 142500 | 2099995680 | 10590 | 10550 | 10600 | 10480 | 1691 |
| 298 | 20230721 | 142400 | 2082130530 | 10550 | 10490 | 10550 | 10490 | 8975 |
| 299 | 20230721 | 142300 | 1987881490 | 10490 | 10480 | 10490 | 10480 | 796 |
| 300 | 20230721 | 142200 | 1979531860 | 10480 | 10480 | 10490 | 10480 | 2774 |
| 301 | 20230721 | 142100 | 1950450540 | 10480 | 10460 | 10480 | 10460 | 1067 |
| 302 | 20230721 | 142000 | 1939279150 | 10470 | 10470 | 10480 | 10470 | 370 |
| 303 | 20230721 | 141900 | 1935404680 | 10480 | 10450 | 10480 | 10450 | 3268 |
| 304 | 20230721 | 141800 | 1901221190 | 10450 | 10440 | 10450 | 10440 | 448 |
| 305 | 20230721 | 141700 | 1896544020 | 10440 | 10450 | 10460 | 10440 | 13 |
| 306 | 20230721 | 141600 | 1896408110 | 10450 | 10450 | 10460 | 10450 | 181 |
| 307 | 20230721 | 141500 | 1894515760 | 10450 | 10420 | 10460 | 10420 | 6386 |
| 308 | 20230721 | 141400 | 1827814810 | 10420 | 10420 | 10420 | 10420 | 0 |
| 309 | 20230721 | 141300 | 1827814810 | 10420 | 10380 | 10420 | 10380 | 1905 |
| 310 | 20230721 | 141200 | 1808008160 | 10380 | 10380 | 10380 | 10380 | 1 |
| 311 | 20230721 | 141100 | 1807997780 | 10390 | 10390 | 10390 | 10390 | 6 |
| 312 | 20230721 | 141000 | 1807935440 | 10380 | 10390 | 10390 | 10380 | 3 |
| 313 | 20230721 | 140900 | 1807904290 | 10360 | 10380 | 10390 | 10360 | 262 |
| 314 | 20230721 | 140800 | 1805186510 | 10390 | 10390 | 10390 | 10390 | 1 |
| 315 | 20230721 | 140700 | 1805176120 | 10390 | 10390 | 10390 | 10390 | 14 |
| 316 | 20230721 | 140600 | 1805030660 | 10380 | 10350 | 10380 | 10320 | 138 |
| 317 | 20230721 | 140500 | 1803601180 | 10350 | 10370 | 10370 | 10350 | 208 |
| 318 | 20230721 | 140400 | 1801444370 | 10370 | 10370 | 10370 | 10370 | 10 |
| 319 | 20230721 | 140300 | 1801340670 | 10380 | 10380 | 10380 | 10380 | 33 |
| 320 | 20230721 | 140200 | 1800998130 | 10370 | 10380 | 10380 | 10370 | 34 |
| 321 | 20230721 | 140100 | 1800645270 | 10390 | 10390 | 10390 | 10390 | 4 |
| 322 | 20230721 | 140000 | 1800603710 | 10390 | 10390 | 10390 | 10390 | 199 |
| 323 | 20230721 | 135900 | 1798536100 | 10390 | 10350 | 10390 | 10310 | 2688 |
| 324 | 20230721 | 135800 | 1770660530 | 10320 | 10340 | 10350 | 10320 | 209 |
| 325 | 20230721 | 135700 | 1768502550 | 10340 | 10340 | 10340 | 10340 | 0 |
| 326 | 20230721 | 135600 | 1768502550 | 10340 | 10350 | 10350 | 10340 | 233 |
| 327 | 20230721 | 135500 | 1766091110 | 10370 | 10360 | 10370 | 10360 | 20 |
| 328 | 20230721 | 135400 | 1765883840 | 10370 | 10370 | 10370 | 10370 | 15 |
| 329 | 20230721 | 135300 | 1765728290 | 10370 | 10370 | 10370 | 10370 | 6 |
| 330 | 20230721 | 135200 | 1765666070 | 10380 | 10380 | 10380 | 10380 | 90 |
| 331 | 20230721 | 135100 | 1764731870 | 10380 | 10400 | 10400 | 10380 | 2216 |
| 332 | 20230721 | 135000 | 1741705920 | 10400 | 10400 | 10400 | 10400 | 164 |
| 333 | 20230721 | 134900 | 1740000320 | 10400 | 10410 | 10410 | 10400 | 29 |
| 334 | 20230721 | 134800 | 1739698530 | 10410 | 10410 | 10410 | 10390 | 8 |
| 335 | 20230721 | 134700 | 1739615270 | 10410 | 10410 | 10410 | 10410 | 0 |
| 336 | 20230721 | 134600 | 1739615270 | 10410 | 10410 | 10410 | 10410 | 15 |
| 337 | 20230721 | 134500 | 1739459120 | 10410 | 10380 | 10410 | 10360 | 81 |
| 338 | 20230721 | 134400 | 1738619670 | 10390 | 10390 | 10390 | 10390 | 2016 |
| 339 | 20230721 | 134300 | 1717673430 | 10390 | 10390 | 10390 | 10390 | 11 |
| 340 | 20230721 | 134200 | 1717559140 | 10390 | 10390 | 10390 | 10390 | 4 |
| 341 | 20230721 | 134100 | 1717517580 | 10400 | 10390 | 10400 | 10390 | 1593 |
| 342 | 20230721 | 134000 | 1700950390 | 10390 | 10390 | 10390 | 10390 | 0 |
| 343 | 20230721 | 133900 | 1700950390 | 10390 | 10370 | 10390 | 10350 | 428 |
| 344 | 20230721 | 133800 | 1696519960 | 10370 | 10390 | 10390 | 10370 | 16 |
| 345 | 20230721 | 133700 | 1696353950 | 10380 | 10390 | 10390 | 10380 | 78 |
| 346 | 20230721 | 133600 | 1695543630 | 10390 | 10400 | 10400 | 10390 | 44 |
| 347 | 20230721 | 133500 | 1695086390 | 10400 | 10420 | 10420 | 10400 | 53 |
| 348 | 20230721 | 133400 | 1694534910 | 10420 | 10420 | 10420 | 10420 | 150 |
| 349 | 20230721 | 133300 | 1692971910 | 10410 | 10420 | 10420 | 10410 | 36 |
| 350 | 20230721 | 133200 | 1692597140 | 10420 | 10420 | 10420 | 10420 | 38 |
| 351 | 20230721 | 133100 | 1692201180 | 10420 | 10420 | 10420 | 10420 | 1 |
| 352 | 20230721 | 133000 | 1692190760 | 10420 | 10410 | 10420 | 10410 | 192 |
| 353 | 20230721 | 132900 | 1690191990 | 10410 | 10410 | 10410 | 10410 | 77 |
| 354 | 20230721 | 132800 | 1689390420 | 10420 | 10420 | 10420 | 10420 | 102 |
| 355 | 20230721 | 132700 | 1688327580 | 10420 | 10420 | 10420 | 10420 | 391 |
| 356 | 20230721 | 132600 | 1684253360 | 10420 | 10420 | 10420 | 10420 | 2482 |
| 357 | 20230721 | 132500 | 1658390920 | 10410 | 10410 | 10410 | 10410 | 0 |
| 358 | 20230721 | 132400 | 1658390920 | 10410 | 10410 | 10410 | 10410 | 483 |
| 359 | 20230721 | 132300 | 1653362890 | 10410 | 10400 | 10410 | 10400 | 1875 |
| 360 | 20230721 | 132200 | 1633844150 | 10380 | 10380 | 10380 | 10380 | 0 |
| 361 | 20230721 | 132100 | 1633844150 | 10380 | 10380 | 10380 | 10380 | 158 |
| 362 | 20230721 | 132000 | 1632204110 | 10370 | 10380 | 10380 | 10370 | 58 |
| 363 | 20230721 | 131900 | 1631602330 | 10410 | 10410 | 10410 | 10410 | 150 |
| 364 | 20230721 | 131800 | 1630040830 | 10410 | 10390 | 10410 | 10390 | 523 |
| 365 | 20230721 | 131700 | 1624603390 | 10390 | 10390 | 10390 | 10390 | 3 |
| 366 | 20230721 | 131600 | 1624572220 | 10400 | 10410 | 10410 | 10400 | 90 |
| 367 | 20230721 | 131500 | 1623635610 | 10410 | 10410 | 10410 | 10410 | 3 |
| 368 | 20230721 | 131400 | 1623604380 | 10420 | 10420 | 10420 | 10420 | 3 |
| 369 | 20230721 | 131300 | 1623573120 | 10410 | 10410 | 10410 | 10410 | 97 |
| 370 | 20230721 | 131200 | 1622563350 | 10410 | 10400 | 10410 | 10400 | 1861 |
| 371 | 20230721 | 131100 | 1603199000 | 10400 | 10420 | 10420 | 10400 | 1072 |
| 372 | 20230721 | 131000 | 1592049760 | 10420 | 10420 | 10430 | 10420 | 825 |
| 373 | 20230721 | 130900 | 1583450240 | 10400 | 10410 | 10410 | 10400 | 10 |
| 374 | 20230721 | 130800 | 1583346180 | 10410 | 10420 | 10420 | 10410 | 324 |
| 375 | 20230721 | 130700 | 1579971860 | 10410 | 10390 | 10410 | 10390 | 483 |
| 376 | 20230721 | 130600 | 1574952260 | 10390 | 10390 | 10390 | 10390 | 2 |
| 377 | 20230721 | 130500 | 1574931480 | 10390 | 10390 | 10390 | 10390 | 0 |
| 378 | 20230721 | 130400 | 1574931480 | 10390 | 10340 | 10390 | 10340 | 365 |
| 379 | 20230721 | 130300 | 1571157100 | 10340 | 10380 | 10380 | 10340 | 295 |
| 380 | 20230721 | 130200 | 1568103250 | 10390 | 10390 | 10390 | 10390 | 3 |
| 381 | 20230721 | 130100 | 1568072080 | 10390 | 10390 | 10390 | 10390 | 19 |
| 382 | 20230721 | 130000 | 1567874670 | 10380 | 10390 | 10390 | 10380 | 33 |
| 383 | 20230721 | 125900 | 1567532070 | 10390 | 10380 | 10390 | 10380 | 14 |
| 384 | 20230721 | 125800 | 1567386650 | 10390 | 10390 | 10390 | 10390 | 5 |
| 385 | 20230721 | 125700 | 1567334700 | 10390 | 10380 | 10390 | 10380 | 26 |
| 386 | 20230721 | 125600 | 1567064570 | 10380 | 10390 | 10390 | 10380 | 10 |
| 387 | 20230721 | 125500 | 1566960680 | 10390 | 10420 | 10420 | 10390 | 11 |
| 388 | 20230721 | 125400 | 1566846240 | 10350 | 10420 | 10420 | 10350 | 171 |
| 389 | 20230721 | 125300 | 1565068470 | 10420 | 10390 | 10430 | 10380 | 324 |
| 390 | 20230721 | 125200 | 1561697690 | 10390 | 10380 | 10390 | 10380 | 139 |
| 391 | 20230721 | 125100 | 1560253870 | 10350 | 10350 | 10350 | 10350 | 1 |
| 392 | 20230721 | 125000 | 1560243520 | 10350 | 10370 | 10370 | 10350 | 40 |
| 393 | 20230721 | 124900 | 1559829320 | 10370 | 10370 | 10370 | 10370 | 17 |
| 394 | 20230721 | 124800 | 1559653030 | 10340 | 10350 | 10350 | 10340 | 43 |
| 395 | 20230721 | 124700 | 1559208340 | 10370 | 10370 | 10370 | 10370 | 3 |
| 396 | 20230721 | 124600 | 1559177230 | 10360 | 10360 | 10360 | 10340 | 101 |
| 397 | 20230721 | 124500 | 1558132320 | 10360 | 10360 | 10360 | 10360 | 6 |
| 398 | 20230721 | 124400 | 1558070160 | 10350 | 10380 | 10380 | 10350 | 12 |
| 399 | 20230721 | 124300 | 1557945710 | 10380 | 10380 | 10390 | 10380 | 15 |
| 400 | 20230721 | 124200 | 1557789910 | 10380 | 10360 | 10390 | 10360 | 224 |
| 401 | 20230721 | 124100 | 1555463220 | 10360 | 10360 | 10360 | 10360 | 0 |
| 402 | 20230721 | 124000 | 1555463220 | 10360 | 10360 | 10360 | 10360 | 1 |
| 403 | 20230721 | 123900 | 1555452860 | 10360 | 10360 | 10360 | 10360 | 5 |
| 404 | 20230721 | 123800 | 1555401060 | 10390 | 10340 | 10390 | 10340 | 222 |
| 405 | 20230721 | 123700 | 1553101110 | 10340 | 10390 | 10390 | 10340 | 43 |
| 406 | 20230721 | 123600 | 1552655780 | 10400 | 10300 | 10400 | 10300 | 1120 |
| 407 | 20230721 | 123500 | 1541075640 | 10290 | 10270 | 10290 | 10270 | 144 |
| 408 | 20230721 | 123400 | 1539595680 | 10270 | 10270 | 10270 | 10270 | 0 |
| 409 | 20230721 | 123300 | 1539595680 | 10270 | 10260 | 10270 | 10260 | 14 |
| 410 | 20230721 | 123200 | 1539451920 | 10270 | 10270 | 10270 | 10270 | 2 |
| 411 | 20230721 | 123100 | 1539431380 | 10280 | 10280 | 10280 | 10280 | 1 |
| 412 | 20230721 | 123000 | 1539421100 | 10220 | 10220 | 10240 | 10220 | 103 |
| 413 | 20230721 | 122900 | 1538368380 | 10210 | 10220 | 10230 | 10210 | 252 |
| 414 | 20230721 | 122800 | 1535793890 | 10220 | 10250 | 10250 | 10210 | 567 |
| 415 | 20230721 | 122700 | 1529999830 | 10250 | 10250 | 10250 | 10250 | 0 |
| 416 | 20230721 | 122600 | 1529999830 | 10250 | 10270 | 10270 | 10250 | 107 |
| 417 | 20230721 | 122500 | 1528901080 | 10270 | 10270 | 10270 | 10270 | 5 |
| 418 | 20230721 | 122400 | 1528849730 | 10280 | 10280 | 10280 | 10280 | 0 |
| 419 | 20230721 | 122300 | 1528849730 | 10280 | 10280 | 10280 | 10280 | 142 |
| 420 | 20230721 | 122200 | 1527389970 | 10280 | 10280 | 10280 | 10280 | 52 |
| 421 | 20230721 | 122100 | 1526855410 | 10270 | 10270 | 10270 | 10270 | 177 |
| 422 | 20230721 | 122000 | 1525037620 | 10280 | 10280 | 10280 | 10280 | 438 |
| 423 | 20230721 | 121900 | 1520534980 | 10220 | 10230 | 10260 | 10200 | 2525 |
| 424 | 20230721 | 121800 | 1494706190 | 10240 | 10250 | 10250 | 10240 | 391 |
| 425 | 20230721 | 121700 | 1490700060 | 10260 | 10250 | 10260 | 10250 | 20 |
| 426 | 20230721 | 121600 | 1490494960 | 10250 | 10260 | 10270 | 10250 | 2118 |
| 427 | 20230721 | 121500 | 1468784460 | 10270 | 10260 | 10270 | 10250 | 212 |
| 428 | 20230721 | 121400 | 1466611330 | 10270 | 10300 | 10300 | 10270 | 11 |
| 429 | 20230721 | 121300 | 1466498320 | 10260 | 10300 | 10300 | 10250 | 540 |
| 430 | 20230721 | 121200 | 1460959230 | 10270 | 10270 | 10300 | 10270 | 805 |
| 431 | 20230721 | 121100 | 1452690370 | 10270 | 10300 | 10300 | 10270 | 292 |
| 432 | 20230721 | 121000 | 1449687750 | 10300 | 10300 | 10340 | 10300 | 106 |
| 433 | 20230721 | 120900 | 1448595910 | 10300 | 10300 | 10300 | 10300 | 15 |
| 434 | 20230721 | 120800 | 1448441410 | 10340 | 10340 | 10340 | 10340 | 7 |
| 435 | 20230721 | 120700 | 1448369030 | 10340 | 10340 | 10340 | 10340 | 0 |
| 436 | 20230721 | 120600 | 1448369030 | 10340 | 10290 | 10340 | 10290 | 209 |
| 437 | 20230721 | 120500 | 1446218370 | 10290 | 10290 | 10290 | 10290 | 167 |
| 438 | 20230721 | 120400 | 1444499940 | 10290 | 10300 | 10310 | 10290 | 180 |
| 439 | 20230721 | 120300 | 1442646270 | 10300 | 10340 | 10340 | 10300 | 1608 |
| 440 | 20230721 | 120200 | 1426067230 | 10350 | 10380 | 10380 | 10350 | 1440 |
| 441 | 20230721 | 120100 | 1411153240 | 10380 | 10400 | 10400 | 10380 | 595 |
| 442 | 20230721 | 120000 | 1404970840 | 10400 | 10400 | 10400 | 10400 | 99 |
| 443 | 20230721 | 115900 | 1403941240 | 10410 | 10400 | 10410 | 10400 | 19 |
| 444 | 20230721 | 115800 | 1403743630 | 10400 | 10400 | 10400 | 10400 | 50 |
| 445 | 20230721 | 115700 | 1403223630 | 10400 | 10400 | 10400 | 10400 | 0 |
| 446 | 20230721 | 115600 | 1403223630 | 10400 | 10400 | 10400 | 10400 | 214 |
| 447 | 20230721 | 115500 | 1400998030 | 10400 | 10420 | 10420 | 10400 | 7 |
| 448 | 20230721 | 115400 | 1400925110 | 10430 | 10430 | 10430 | 10430 | 6 |
| 449 | 20230721 | 115300 | 1400862530 | 10410 | 10430 | 10430 | 10410 | 670 |
| 450 | 20230721 | 115200 | 1393881340 | 10430 | 10410 | 10430 | 10410 | 237 |
| 451 | 20230721 | 115100 | 1391409450 | 10430 | 10430 | 10430 | 10430 | 26 |
| 452 | 20230721 | 115000 | 1391138270 | 10430 | 10430 | 10430 | 10430 | 67 |
| 453 | 20230721 | 114900 | 1390439460 | 10430 | 10430 | 10430 | 10430 | 0 |
| 454 | 20230721 | 114800 | 1390439460 | 10430 | 10400 | 10430 | 10400 | 778 |
| 455 | 20230721 | 114700 | 1382330620 | 10400 | 10400 | 10400 | 10400 | 45 |
| 456 | 20230721 | 114600 | 1381862620 | 10400 | 10400 | 10400 | 10400 | 34 |
| 457 | 20230721 | 114500 | 1381509020 | 10410 | 10430 | 10430 | 10410 | 253 |
| 458 | 20230721 | 114400 | 1378873490 | 10440 | 10440 | 10440 | 10440 | 1 |
| 459 | 20230721 | 114300 | 1378863050 | 10410 | 10440 | 10440 | 10410 | 682 |
| 460 | 20230721 | 114200 | 1371755050 | 10440 | 10430 | 10440 | 10430 | 56 |
| 461 | 20230721 | 114100 | 1371170900 | 10430 | 10430 | 10430 | 10430 | 103 |
| 462 | 20230721 | 114000 | 1370096610 | 10440 | 10430 | 10440 | 10430 | 20 |
| 463 | 20230721 | 113900 | 1369887910 | 10440 | 10440 | 10440 | 10440 | 368 |
| 464 | 20230721 | 113800 | 1366045990 | 10440 | 10430 | 10450 | 10430 | 607 |
| 465 | 20230721 | 113700 | 1359708960 | 10430 | 10420 | 10430 | 10420 | 2726 |
| 466 | 20230721 | 113600 | 1331282730 | 10400 | 10400 | 10400 | 10400 | 283 |
| 467 | 20230721 | 113500 | 1328339530 | 10400 | 10400 | 10400 | 10400 | 53 |
| 468 | 20230721 | 113400 | 1327788330 | 10400 | 10400 | 10420 | 10400 | 21 |
| 469 | 20230721 | 113300 | 1327569830 | 10400 | 10400 | 10400 | 10400 | 223 |
| 470 | 20230721 | 113200 | 1325250630 | 10400 | 10400 | 10400 | 10400 | 372 |
| 471 | 20230721 | 113100 | 1321381830 | 10400 | 10400 | 10400 | 10400 | 4 |
| 472 | 20230721 | 113000 | 1321340230 | 10410 | 10400 | 10410 | 10400 | 49 |
| 473 | 20230721 | 112900 | 1320830530 | 10400 | 10400 | 10400 | 10400 | 215 |
| 474 | 20230721 | 112800 | 1318594530 | 10400 | 10400 | 10400 | 10400 | 58 |
| 475 | 20230721 | 112700 | 1317991330 | 10400 | 10420 | 10420 | 10400 | 68 |
| 476 | 20230721 | 112600 | 1317283010 | 10420 | 10400 | 10420 | 10400 | 1704 |
| 477 | 20230721 | 112500 | 1299527460 | 10420 | 10410 | 10420 | 10410 | 1222 |
| 478 | 20230721 | 112400 | 1286804830 | 10410 | 10410 | 10410 | 10410 | 0 |
| 479 | 20230721 | 112300 | 1286804830 | 10410 | 10400 | 10410 | 10400 | 139 |
| 480 | 20230721 | 112200 | 1285359140 | 10400 | 10400 | 10400 | 10390 | 761 |
| 481 | 20230721 | 112100 | 1277444950 | 10400 | 10400 | 10400 | 10400 | 202 |
| 482 | 20230721 | 112000 | 1275344150 | 10400 | 10400 | 10400 | 10400 | 876 |
| 483 | 20230721 | 111900 | 1266233750 | 10400 | 10400 | 10400 | 10400 | 60 |
| 484 | 20230721 | 111800 | 1265609750 | 10400 | 10390 | 10400 | 10390 | 541 |
| 485 | 20230721 | 111700 | 1259983750 | 10390 | 10400 | 10400 | 10390 | 65 |
| 486 | 20230721 | 111600 | 1259307770 | 10400 | 10390 | 10400 | 10390 | 59 |
| 487 | 20230721 | 111500 | 1258694180 | 10390 | 10390 | 10410 | 10390 | 194 |
| 488 | 20230721 | 111400 | 1256677220 | 10390 | 10410 | 10410 | 10390 | 559 |
| 489 | 20230721 | 111300 | 1250864480 | 10400 | 10390 | 10410 | 10390 | 529 |
| 490 | 20230721 | 111200 | 1245360000 | 10390 | 10390 | 10390 | 10390 | 589 |
| 491 | 20230721 | 111100 | 1239240290 | 10410 | 10430 | 10430 | 10400 | 3530 |
| 492 | 20230721 | 111000 | 1202492570 | 10430 | 10410 | 10430 | 10400 | 2815 |
| 493 | 20230721 | 110900 | 1173175470 | 10410 | 10390 | 10410 | 10380 | 2893 |
| 494 | 20230721 | 110800 | 1143107770 | 10380 | 10370 | 10380 | 10370 | 2194 |
| 495 | 20230721 | 110700 | 1120336800 | 10370 | 10360 | 10370 | 10360 | 1915 |
| 496 | 20230721 | 110600 | 1100483220 | 10360 | 10360 | 10360 | 10360 | 600 |
| 497 | 20230721 | 110500 | 1094267220 | 10330 | 10330 | 10330 | 10330 | 1 |
| 498 | 20230721 | 110400 | 1094256890 | 10360 | 10320 | 10360 | 10320 | 557 |
| 499 | 20230721 | 110300 | 1088486450 | 10360 | 10350 | 10360 | 10310 | 208 |
| 500 | 20230721 | 110200 | 1086332750 | 10350 | 10350 | 10350 | 10350 | 297 |
| 501 | 20230721 | 110100 | 1083258800 | 10310 | 10340 | 10350 | 10310 | 503 |
| 502 | 20230721 | 110000 | 1078065440 | 10350 | 10350 | 10350 | 10330 | 457 |
| 503 | 20230721 | 105900 | 1073336580 | 10350 | 10350 | 10350 | 10350 | 700 |
| 504 | 20230721 | 105800 | 1066091580 | 10340 | 10340 | 10350 | 10320 | 1333 |
| 505 | 20230721 | 105700 | 1052313060 | 10340 | 10330 | 10340 | 10330 | 133 |
| 506 | 20230721 | 105600 | 1050938210 | 10320 | 10330 | 10330 | 10320 | 81 |
| 507 | 20230721 | 105500 | 1050102000 | 10330 | 10330 | 10330 | 10330 | 41 |
| 508 | 20230721 | 105400 | 1049678470 | 10340 | 10340 | 10340 | 10340 | 19 |
| 509 | 20230721 | 105300 | 1049482010 | 10340 | 10330 | 10340 | 10330 | 1812 |
| 510 | 20230721 | 105200 | 1030756390 | 10330 | 10310 | 10330 | 10310 | 309 |
| 511 | 20230721 | 105100 | 1027566340 | 10310 | 10310 | 10310 | 10310 | 46 |
| 512 | 20230721 | 105000 | 1027092080 | 10310 | 10310 | 10330 | 10310 | 149 |
| 513 | 20230721 | 104900 | 1025555870 | 10310 | 10330 | 10330 | 10310 | 203 |
| 514 | 20230721 | 104800 | 1023460120 | 10330 | 10330 | 10330 | 10320 | 503 |
| 515 | 20230721 | 104700 | 1018264140 | 10330 | 10320 | 10330 | 10310 | 109 |
| 516 | 20230721 | 104600 | 1017139110 | 10310 | 10310 | 10320 | 10310 | 809 |
| 517 | 20230721 | 104500 | 1008791520 | 10310 | 10310 | 10310 | 10310 | 214 |
| 518 | 20230721 | 104400 | 1006585180 | 10310 | 10320 | 10320 | 10310 | 390 |
| 519 | 20230721 | 104300 | 1002560490 | 10330 | 10290 | 10330 | 10290 | 4771 |
| 520 | 20230721 | 104200 | 953390800 | 10290 | 10290 | 10290 | 10280 | 1112 |
| 521 | 20230721 | 104100 | 941950480 | 10280 | 10290 | 10290 | 10280 | 11 |
| 522 | 20230721 | 104000 | 941837310 | 10250 | 10270 | 10270 | 10250 | 112 |
| 523 | 20230721 | 103900 | 940687200 | 10250 | 10270 | 10270 | 10250 | 497 |
| 524 | 20230721 | 103800 | 935591430 | 10270 | 10270 | 10270 | 10270 | 98 |
| 525 | 20230721 | 103700 | 934584970 | 10270 | 10270 | 10270 | 10270 | 87 |
| 526 | 20230721 | 103600 | 933691480 | 10260 | 10280 | 10280 | 10260 | 102 |
| 527 | 20230721 | 103500 | 932644830 | 10290 | 10290 | 10290 | 10290 | 158 |
| 528 | 20230721 | 103400 | 931019010 | 10300 | 10300 | 10300 | 10290 | 590 |
| 529 | 20230721 | 103300 | 924942040 | 10290 | 10280 | 10290 | 10280 | 412 |
| 530 | 20230721 | 103200 | 920705940 | 10270 | 10260 | 10270 | 10260 | 63 |
| 531 | 20230721 | 103100 | 920058960 | 10250 | 10270 | 10270 | 10250 | 11 |
| 532 | 20230721 | 103000 | 919946190 | 10260 | 10240 | 10270 | 10240 | 310 |
| 533 | 20230721 | 102900 | 916768550 | 10250 | 10270 | 10270 | 10250 | 3 |
| 534 | 20230721 | 102800 | 916737770 | 10280 | 10280 | 10280 | 10280 | 81 |
| 535 | 20230721 | 102700 | 915905090 | 10280 | 10260 | 10280 | 10260 | 76 |
| 536 | 20230721 | 102600 | 915124930 | 10210 | 10220 | 10220 | 10210 | 42 |
| 537 | 20230721 | 102500 | 914695850 | 10220 | 10210 | 10220 | 10210 | 160 |
| 538 | 20230721 | 102400 | 913060950 | 10210 | 10210 | 10210 | 10210 | 78 |
| 539 | 20230721 | 102300 | 912264570 | 10210 | 10250 | 10250 | 10210 | 198 |
| 540 | 20230721 | 102200 | 910241810 | 10280 | 10280 | 10280 | 10280 | 0 |
| 541 | 20230721 | 102100 | 910241810 | 10280 | 10280 | 10280 | 10280 | 20 |
| 542 | 20230721 | 102000 | 910036210 | 10300 | 10240 | 10300 | 10240 | 199 |
| 543 | 20230721 | 101900 | 907991070 | 10230 | 10220 | 10230 | 10210 | 699 |
| 544 | 20230721 | 101800 | 900851200 | 10230 | 10250 | 10250 | 10230 | 23 |
| 545 | 20230721 | 101700 | 900615770 | 10260 | 10260 | 10260 | 10250 | 64 |
| 546 | 20230721 | 101600 | 899959190 | 10250 | 10280 | 10280 | 10250 | 75 |
| 547 | 20230721 | 101500 | 899188600 | 10280 | 10300 | 10310 | 10280 | 192 |
| 548 | 20230721 | 101400 | 897213200 | 10300 | 10300 | 10300 | 10290 | 1823 |
| 549 | 20230721 | 101300 | 878447820 | 10300 | 10280 | 10300 | 10280 | 1837 |
| 550 | 20230721 | 101200 | 859539190 | 10280 | 10270 | 10290 | 10270 | 617 |
| 551 | 20230721 | 101100 | 853194950 | 10280 | 10240 | 10280 | 10240 | 3410 |
| 552 | 20230721 | 101000 | 818212640 | 10230 | 10190 | 10230 | 10190 | 61 |
| 553 | 20230721 | 100900 | 817590250 | 10200 | 10200 | 10200 | 10200 | 50 |
| 554 | 20230721 | 100800 | 817080250 | 10190 | 10190 | 10190 | 10190 | 0 |
| 555 | 20230721 | 100700 | 817080250 | 10190 | 10220 | 10220 | 10190 | 203 |
| 556 | 20230721 | 100600 | 815006580 | 10220 | 10220 | 10220 | 10200 | 1883 |
| 557 | 20230721 | 100500 | 795792090 | 10210 | 10230 | 10240 | 10210 | 2298 |
| 558 | 20230721 | 100400 | 772323390 | 10230 | 10200 | 10230 | 10200 | 540 |
| 559 | 20230721 | 100300 | 766813300 | 10200 | 10200 | 10200 | 10200 | 344 |
| 560 | 20230721 | 100200 | 763304500 | 10230 | 10210 | 10230 | 10210 | 17 |
| 561 | 20230721 | 100100 | 763130690 | 10200 | 10230 | 10230 | 10200 | 137 |
| 562 | 20230721 | 100000 | 761730740 | 10230 | 10230 | 10250 | 10230 | 256 |
| 563 | 20230721 | 095900 | 759111820 | 10250 | 10160 | 10250 | 10160 | 1324 |
| 564 | 20230721 | 095800 | 745654380 | 10160 | 10200 | 10200 | 10160 | 1516 |
| 565 | 20230721 | 095700 | 730234040 | 10210 | 10280 | 10290 | 10210 | 4274 |
| 566 | 20230721 | 095600 | 686464110 | 10290 | 10290 | 10300 | 10210 | 1011 |
| 567 | 20230721 | 095500 | 676074060 | 10290 | 10210 | 10300 | 10210 | 8600 |
| 568 | 20230721 | 095400 | 587658710 | 10210 | 10210 | 10210 | 10170 | 506 |
| 569 | 20230721 | 095300 | 582497030 | 10210 | 10160 | 10220 | 10160 | 3533 |
| 570 | 20230721 | 095200 | 546489280 | 10150 | 10110 | 10150 | 10100 | 3680 |
| 571 | 20230721 | 095100 | 509211340 | 10110 | 10090 | 10110 | 10080 | 1177 |
| 572 | 20230721 | 095000 | 497317960 | 10090 | 10070 | 10090 | 10070 | 607 |
| 573 | 20230721 | 094900 | 491194770 | 10070 | 10050 | 10070 | 10050 | 563 |
| 574 | 20230721 | 094800 | 485526620 | 10050 | 10050 | 10070 | 10050 | 1024 |
| 575 | 20230721 | 094700 | 475228380 | 10000 | 10030 | 10030 | 10000 | 303 |
| 576 | 20230721 | 094600 | 472192000 | 10030 | 10030 | 10030 | 10030 | 1 |
| 577 | 20230721 | 094500 | 472181970 | 10070 | 10070 | 10070 | 10070 | 49 |
| 578 | 20230721 | 094400 | 471688540 | 10070 | 10040 | 10070 | 10000 | 1320 |
| 579 | 20230721 | 094300 | 458470370 | 10100 | 10130 | 10130 | 10100 | 962 |
| 580 | 20230721 | 094200 | 448743410 | 10130 | 9980 | 10130 | 9970 | 5893 |
| 581 | 20230721 | 094100 | 389367040 | 9970 | 9970 | 9970 | 9970 | 100 |
| 582 | 20230721 | 094000 | 388370040 | 9980 | 10040 | 10040 | 9980 | 1886 |
| 583 | 20230721 | 093900 | 369494550 | 10060 | 10060 | 10090 | 10060 | 510 |
| 584 | 20230721 | 093800 | 364363640 | 10060 | 10100 | 10100 | 10050 | 3842 |
| 585 | 20230721 | 093700 | 325663190 | 10060 | 10030 | 10100 | 10030 | 2072 |
| 586 | 20230721 | 093600 | 304795890 | 10050 | 10000 | 10050 | 9990 | 4450 |
| 587 | 20230721 | 093500 | 260262880 | 10000 | 9980 | 10000 | 9980 | 3226 |
| 588 | 20230721 | 093400 | 228042130 | 9960 | 9960 | 9980 | 9950 | 967 |
| 589 | 20230721 | 093300 | 218410690 | 9960 | 9960 | 9970 | 9960 | 3296 |
| 590 | 20230721 | 093200 | 185565950 | 9960 | 9940 | 9970 | 9940 | 3882 |
| 591 | 20230721 | 093100 | 146912150 | 9940 | 9930 | 9940 | 9930 | 204 |
| 592 | 20230721 | 093000 | 144885100 | 9940 | 9950 | 9950 | 9930 | 433 |
| 593 | 20230721 | 092900 | 140579060 | 9940 | 9940 | 9940 | 9940 | 50 |
| 594 | 20230721 | 092800 | 140082060 | 9950 | 9950 | 9950 | 9950 | 241 |
| 595 | 20230721 | 092700 | 137684110 | 9940 | 9900 | 9940 | 9900 | 1321 |
| 596 | 20230721 | 092600 | 124594350 | 9890 | 9890 | 9890 | 9890 | 50 |
| 597 | 20230721 | 092500 | 124099850 | 9900 | 9900 | 9900 | 9890 | 745 |
| 598 | 20230721 | 092400 | 116724380 | 9910 | 9910 | 9910 | 9900 | 257 |
| 599 | 20230721 | 092300 | 114179020 | 9910 | 9930 | 9930 | 9910 | 476 |
| 600 | 20230721 | 092200 | 109461820 | 9950 | 9940 | 9950 | 9940 | 547 |
| 601 | 20230721 | 092100 | 104019610 | 9940 | 9960 | 9960 | 9940 | 13 |
| 602 | 20230721 | 092000 | 103890260 | 9960 | 9950 | 9970 | 9900 | 1510 |
| 603 | 20230721 | 091900 | 88853560 | 9930 | 9920 | 9930 | 9920 | 117 |
| 604 | 20230721 | 091800 | 87692250 | 9930 | 9930 | 9960 | 9900 | 738 |
| 605 | 20230721 | 091700 | 80360340 | 9940 | 9930 | 9940 | 9930 | 381 |
| 606 | 20230721 | 091600 | 76576210 | 9940 | 9910 | 9950 | 9890 | 762 |
| 607 | 20230721 | 091500 | 69027090 | 9920 | 9890 | 9980 | 9890 | 1105 |
| 608 | 20230721 | 091400 | 58060390 | 9890 | 9850 | 9890 | 9850 | 1452 |
| 609 | 20230721 | 091300 | 43750650 | 9830 | 9830 | 9830 | 9830 | 1019 |
| 610 | 20230721 | 091200 | 33733880 | 9830 | 9840 | 9840 | 9830 | 99 |
| 611 | 20230721 | 091100 | 32760700 | 9830 | 9830 | 9830 | 9830 | 0 |
| 612 | 20230721 | 091000 | 32760700 | 9830 | 9830 | 9830 | 9830 | 3 |
| 613 | 20230721 | 090900 | 32731210 | 9820 | 9820 | 9820 | 9820 | 3 |
| 614 | 20230721 | 090800 | 32701750 | 9880 | 9790 | 9880 | 9790 | 1787 |
| 615 | 20230721 | 090700 | 15142830 | 9810 | 9810 | 9810 | 9810 | 0 |
| 616 | 20230721 | 090600 | 15142830 | 9810 | 9810 | 9810 | 9810 | 0 |
| 617 | 20230721 | 090500 | 15142830 | 9810 | 9770 | 9810 | 9760 | 1329 |
| 618 | 20230721 | 090400 | 2113180 | 9770 | 9750 | 9770 | 9750 | 6 |
| 619 | 20230721 | 090300 | 2054630 | 9740 | 9710 | 9740 | 9710 | 9 |
| 620 | 20230721 | 090200 | 1967080 | 9700 | 9700 | 9700 | 9700 | 0 |
| 621 | 20230721 | 090100 | 1967080 | 9700 | 9700 | 9700 | 9700 | 1 |
| 622 | 20230721 | 090000 | 1957380 | 9690 | 9690 | 9690 | 9690 | 202 |