29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 185500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 3401 |
| 3 | 20230721 | 185400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 4 | 20230721 | 185300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 5 | 20230721 | 185200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 6 | 20230721 | 185100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 7 | 20230721 | 185000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 8 | 20230721 | 184900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 9 | 20230721 | 184800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 10 | 20230721 | 184700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 11 | 20230721 | 184600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 12 | 20230721 | 184500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 13 | 20230721 | 184400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 14 | 20230721 | 184300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 15 | 20230721 | 184200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 16 | 20230721 | 184100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 17 | 20230721 | 184000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 18 | 20230721 | 183900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 19 | 20230721 | 183800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 20 | 20230721 | 183700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 21 | 20230721 | 183600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 22 | 20230721 | 183500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 23 | 20230721 | 183400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 24 | 20230721 | 183300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 25 | 20230721 | 183200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 26 | 20230721 | 183100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 27 | 20230721 | 183000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 28 | 20230721 | 182900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 29 | 20230721 | 182800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 30 | 20230721 | 182700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 31 | 20230721 | 182600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 32 | 20230721 | 182500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 3401 |
| 33 | 20230721 | 182400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 34 | 20230721 | 182300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 35 | 20230721 | 182200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 36 | 20230721 | 182100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 37 | 20230721 | 182000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 38 | 20230721 | 181900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 39 | 20230721 | 181800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 40 | 20230721 | 181700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 41 | 20230721 | 181600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 42 | 20230721 | 181500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 43 | 20230721 | 181400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 44 | 20230721 | 181300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 45 | 20230721 | 181200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 46 | 20230721 | 181100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 47 | 20230721 | 181000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 48 | 20230721 | 180900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 49 | 20230721 | 180800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 50 | 20230721 | 180700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 51 | 20230721 | 180600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 52 | 20230721 | 180500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 53 | 20230721 | 180400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 54 | 20230721 | 180300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 55 | 20230721 | 180200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 56 | 20230721 | 180100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 57 | 20230721 | 180000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 58 | 20230721 | 175900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 59 | 20230721 | 175800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 60 | 20230721 | 175700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 61 | 20230721 | 175600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 62 | 20230721 | 175500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 3401 |
| 63 | 20230721 | 175400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 64 | 20230721 | 175300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 65 | 20230721 | 175200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 66 | 20230721 | 175100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 67 | 20230721 | 175000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 68 | 20230721 | 174900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 69 | 20230721 | 174800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 70 | 20230721 | 174700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 71 | 20230721 | 174600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 72 | 20230721 | 174500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 73 | 20230721 | 174400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 74 | 20230721 | 174300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 75 | 20230721 | 174200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 76 | 20230721 | 174100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 77 | 20230721 | 174000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 78 | 20230721 | 173900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 79 | 20230721 | 173800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 80 | 20230721 | 173700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 81 | 20230721 | 173600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 82 | 20230721 | 173500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 83 | 20230721 | 173400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 84 | 20230721 | 173300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 85 | 20230721 | 173200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 86 | 20230721 | 173100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 87 | 20230721 | 173000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 88 | 20230721 | 172900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 89 | 20230721 | 172800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 90 | 20230721 | 172700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 91 | 20230721 | 172600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 92 | 20230721 | 172500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 3401 |
| 93 | 20230721 | 172400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 94 | 20230721 | 172300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 95 | 20230721 | 172200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 96 | 20230721 | 172100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 97 | 20230721 | 172000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 98 | 20230721 | 171900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 99 | 20230721 | 171800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 100 | 20230721 | 171700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 101 | 20230721 | 171600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 102 | 20230721 | 171500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 103 | 20230721 | 171400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 104 | 20230721 | 171300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 105 | 20230721 | 171200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 106 | 20230721 | 171100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 107 | 20230721 | 171000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 108 | 20230721 | 170900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 109 | 20230721 | 170800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 110 | 20230721 | 170700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 111 | 20230721 | 170600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 112 | 20230721 | 170500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 113 | 20230721 | 170400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 114 | 20230721 | 170300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 115 | 20230721 | 170200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 116 | 20230721 | 170100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 117 | 20230721 | 170000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 118 | 20230721 | 165900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 119 | 20230721 | 165800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 120 | 20230721 | 165700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 121 | 20230721 | 165600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 122 | 20230721 | 165500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 3401 |
| 123 | 20230721 | 165400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 124 | 20230721 | 165300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 125 | 20230721 | 165200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 126 | 20230721 | 165100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 127 | 20230721 | 165000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 128 | 20230721 | 164900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 129 | 20230721 | 164800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 130 | 20230721 | 164700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 131 | 20230721 | 164600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 132 | 20230721 | 164500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 133 | 20230721 | 164400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 134 | 20230721 | 164300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 135 | 20230721 | 164200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 136 | 20230721 | 164100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 137 | 20230721 | 164000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 138 | 20230721 | 163900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 139 | 20230721 | 163800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 140 | 20230721 | 163700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 141 | 20230721 | 163600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 142 | 20230721 | 163500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 143 | 20230721 | 163400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 144 | 20230721 | 163300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 145 | 20230721 | 163200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 146 | 20230721 | 163100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 147 | 20230721 | 163000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 148 | 20230721 | 162900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 149 | 20230721 | 162800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 150 | 20230721 | 162700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 151 | 20230721 | 162600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 152 | 20230721 | 162500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 3401 |
| 153 | 20230721 | 162400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 154 | 20230721 | 162300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 155 | 20230721 | 162200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 156 | 20230721 | 162100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 157 | 20230721 | 162000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 158 | 20230721 | 161900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 159 | 20230721 | 161800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 160 | 20230721 | 161700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 161 | 20230721 | 161600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 162 | 20230721 | 161500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 163 | 20230721 | 161400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 164 | 20230721 | 161300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 165 | 20230721 | 161200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 166 | 20230721 | 161100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 167 | 20230721 | 161000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 168 | 20230721 | 160900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 169 | 20230721 | 160800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 170 | 20230721 | 160700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 171 | 20230721 | 160600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 172 | 20230721 | 160500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 173 | 20230721 | 160400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 174 | 20230721 | 160300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 175 | 20230721 | 160200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 176 | 20230721 | 160100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 177 | 20230721 | 160000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 178 | 20230721 | 155900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 179 | 20230721 | 155800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 180 | 20230721 | 155700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 181 | 20230721 | 155600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 182 | 20230721 | 155500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 3401 |
| 183 | 20230721 | 155400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 184 | 20230721 | 155300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 185 | 20230721 | 155200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 186 | 20230721 | 155100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 187 | 20230721 | 155000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 188 | 20230721 | 154900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 189 | 20230721 | 154800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 190 | 20230721 | 154700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 191 | 20230721 | 154600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 192 | 20230721 | 154500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 193 | 20230721 | 154400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 194 | 20230721 | 154300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 195 | 20230721 | 154200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 196 | 20230721 | 154100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 197 | 20230721 | 154000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 198 | 20230721 | 153900 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 199 | 20230721 | 153800 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 200 | 20230721 | 153700 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 201 | 20230721 | 153600 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 202 | 20230721 | 153500 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 203 | 20230721 | 153400 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 204 | 20230721 | 153300 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 205 | 20230721 | 153200 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 206 | 20230721 | 153100 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 207 | 20230721 | 153000 | 1907298560 | 5450 | 5450 | 5450 | 5450 | 3401 |
| 208 | 20230721 | 152900 | 1888763110 | 5470 | 5470 | 5470 | 5470 | 0 |
| 209 | 20230721 | 152800 | 1888763110 | 5470 | 5470 | 5470 | 5470 | 0 |
| 210 | 20230721 | 152700 | 1888763110 | 5470 | 5470 | 5470 | 5470 | 0 |
| 211 | 20230721 | 152600 | 1888763110 | 5470 | 5470 | 5470 | 5470 | 0 |
| 212 | 20230721 | 152500 | 1888763110 | 5470 | 5470 | 5470 | 5470 | 0 |
| 213 | 20230721 | 152400 | 1888763110 | 5470 | 5470 | 5470 | 5470 | 0 |
| 214 | 20230721 | 152300 | 1888763110 | 5470 | 5470 | 5470 | 5470 | 0 |
| 215 | 20230721 | 152200 | 1888763110 | 5470 | 5470 | 5470 | 5470 | 0 |
| 216 | 20230721 | 152100 | 1888763110 | 5470 | 5470 | 5470 | 5470 | 0 |
| 217 | 20230721 | 152000 | 1888763110 | 5470 | 5470 | 5470 | 5470 | 0 |
| 218 | 20230721 | 151900 | 1888763110 | 5470 | 5460 | 5470 | 5450 | 225 |
| 219 | 20230721 | 151800 | 1887535340 | 5480 | 5430 | 5480 | 5430 | 4126 |
| 220 | 20230721 | 151700 | 1864983920 | 5440 | 5430 | 5440 | 5430 | 4220 |
| 221 | 20230721 | 151600 | 1842069120 | 5450 | 5450 | 5450 | 5430 | 223 |
| 222 | 20230721 | 151500 | 1840854040 | 5450 | 5440 | 5450 | 5430 | 475 |
| 223 | 20230721 | 151400 | 1838270650 | 5450 | 5450 | 5450 | 5430 | 420 |
| 224 | 20230721 | 151300 | 1835982080 | 5450 | 5440 | 5450 | 5430 | 256 |
| 225 | 20230721 | 151200 | 1834591230 | 5430 | 5430 | 5440 | 5430 | 529 |
| 226 | 20230721 | 151100 | 1831718710 | 5430 | 5430 | 5430 | 5430 | 304 |
| 227 | 20230721 | 151000 | 1830067990 | 5420 | 5420 | 5420 | 5420 | 144 |
| 228 | 20230721 | 150900 | 1829287510 | 5430 | 5430 | 5430 | 5420 | 208 |
| 229 | 20230721 | 150800 | 1828159070 | 5420 | 5430 | 5430 | 5420 | 403 |
| 230 | 20230721 | 150700 | 1825972010 | 5420 | 5420 | 5450 | 5420 | 161 |
| 231 | 20230721 | 150600 | 1825098670 | 5410 | 5430 | 5450 | 5410 | 1869 |
| 232 | 20230721 | 150500 | 1814969560 | 5450 | 5420 | 5450 | 5420 | 328 |
| 233 | 20230721 | 150400 | 1813187840 | 5420 | 5410 | 5420 | 5410 | 2346 |
| 234 | 20230721 | 150300 | 1800475270 | 5410 | 5420 | 5440 | 5410 | 1479 |
| 235 | 20230721 | 150200 | 1792457650 | 5420 | 5410 | 5420 | 5410 | 518 |
| 236 | 20230721 | 150100 | 1789651810 | 5410 | 5410 | 5410 | 5410 | 23 |
| 237 | 20230721 | 150000 | 1789527380 | 5410 | 5410 | 5410 | 5410 | 200 |
| 238 | 20230721 | 145900 | 1788445380 | 5400 | 5400 | 5400 | 5390 | 2862 |
| 239 | 20230721 | 145800 | 1773000290 | 5400 | 5420 | 5420 | 5400 | 3624 |
| 240 | 20230721 | 145700 | 1753370280 | 5420 | 5430 | 5450 | 5390 | 7973 |
| 241 | 20230721 | 145600 | 1710195270 | 5430 | 5440 | 5450 | 5410 | 7399 |
| 242 | 20230721 | 145500 | 1669972050 | 5440 | 5440 | 5440 | 5440 | 882 |
| 243 | 20230721 | 145400 | 1665173970 | 5440 | 5470 | 5470 | 5440 | 9489 |
| 244 | 20230721 | 145300 | 1613326720 | 5480 | 5470 | 5480 | 5470 | 701 |
| 245 | 20230721 | 145200 | 1609491970 | 5480 | 5480 | 5480 | 5480 | 308 |
| 246 | 20230721 | 145100 | 1607804130 | 5480 | 5480 | 5480 | 5480 | 120 |
| 247 | 20230721 | 145000 | 1607146530 | 5480 | 5480 | 5490 | 5480 | 254 |
| 248 | 20230721 | 144900 | 1605753560 | 5480 | 5490 | 5490 | 5470 | 397 |
| 249 | 20230721 | 144800 | 1603576220 | 5480 | 5470 | 5480 | 5470 | 287 |
| 250 | 20230721 | 144700 | 1602005800 | 5470 | 5470 | 5470 | 5470 | 300 |
| 251 | 20230721 | 144600 | 1600364800 | 5470 | 5480 | 5480 | 5470 | 260 |
| 252 | 20230721 | 144500 | 1598942130 | 5480 | 5480 | 5490 | 5480 | 562 |
| 253 | 20230721 | 144400 | 1595862360 | 5480 | 5480 | 5490 | 5480 | 623 |
| 254 | 20230721 | 144300 | 1592443310 | 5490 | 5470 | 5490 | 5470 | 276 |
| 255 | 20230721 | 144200 | 1590930530 | 5470 | 5470 | 5470 | 5470 | 115 |
| 256 | 20230721 | 144100 | 1590301480 | 5470 | 5470 | 5470 | 5470 | 22 |
| 257 | 20230721 | 144000 | 1590181140 | 5490 | 5480 | 5490 | 5470 | 184 |
| 258 | 20230721 | 143900 | 1589173450 | 5470 | 5470 | 5470 | 5470 | 132 |
| 259 | 20230721 | 143800 | 1588451410 | 5490 | 5470 | 5490 | 5470 | 241 |
| 260 | 20230721 | 143700 | 1587130320 | 5460 | 5460 | 5460 | 5460 | 623 |
| 261 | 20230721 | 143600 | 1583728740 | 5450 | 5460 | 5460 | 5450 | 169 |
| 262 | 20230721 | 143500 | 1582806220 | 5460 | 5440 | 5460 | 5440 | 582 |
| 263 | 20230721 | 143400 | 1579632960 | 5440 | 5440 | 5440 | 5440 | 1228 |
| 264 | 20230721 | 143300 | 1572952640 | 5440 | 5440 | 5450 | 5440 | 8377 |
| 265 | 20230721 | 143200 | 1527344890 | 5440 | 5450 | 5460 | 5430 | 1225 |
| 266 | 20230721 | 143100 | 1520687500 | 5430 | 5430 | 5460 | 5430 | 1045 |
| 267 | 20230721 | 143000 | 1514989150 | 5430 | 5450 | 5450 | 5430 | 2371 |
| 268 | 20230721 | 142900 | 1502084670 | 5450 | 5490 | 5490 | 5450 | 4795 |
| 269 | 20230721 | 142800 | 1475824610 | 5490 | 5500 | 5500 | 5490 | 1681 |
| 270 | 20230721 | 142700 | 1466583330 | 5500 | 5500 | 5500 | 5500 | 134 |
| 271 | 20230721 | 142600 | 1465846330 | 5500 | 5510 | 5510 | 5500 | 1906 |
| 272 | 20230721 | 142500 | 1455357260 | 5510 | 5510 | 5510 | 5500 | 393 |
| 273 | 20230721 | 142400 | 1453192850 | 5510 | 5510 | 5510 | 5510 | 36 |
| 274 | 20230721 | 142300 | 1452994490 | 5510 | 5540 | 5540 | 5510 | 1763 |
| 275 | 20230721 | 142200 | 1443279330 | 5540 | 5540 | 5540 | 5540 | 140 |
| 276 | 20230721 | 142100 | 1442503730 | 5520 | 5520 | 5520 | 5520 | 0 |
| 277 | 20230721 | 142000 | 1442503730 | 5520 | 5520 | 5520 | 5520 | 0 |
| 278 | 20230721 | 141900 | 1442503730 | 5520 | 5520 | 5520 | 5520 | 33 |
| 279 | 20230721 | 141800 | 1442321570 | 5510 | 5510 | 5510 | 5510 | 200 |
| 280 | 20230721 | 141700 | 1441219570 | 5510 | 5550 | 5550 | 5510 | 309 |
| 281 | 20230721 | 141600 | 1439509740 | 5550 | 5530 | 5550 | 5530 | 101 |
| 282 | 20230721 | 141500 | 1438951190 | 5510 | 5500 | 5510 | 5490 | 4129 |
| 283 | 20230721 | 141400 | 1416237690 | 5500 | 5490 | 5500 | 5490 | 379 |
| 284 | 20230721 | 141300 | 1414156480 | 5500 | 5500 | 5500 | 5500 | 344 |
| 285 | 20230721 | 141200 | 1412264480 | 5500 | 5500 | 5500 | 5500 | 7518 |
| 286 | 20230721 | 141100 | 1370915480 | 5510 | 5510 | 5510 | 5510 | 0 |
| 287 | 20230721 | 141000 | 1370915480 | 5510 | 5520 | 5520 | 5510 | 1010 |
| 288 | 20230721 | 140900 | 1365350280 | 5500 | 5520 | 5520 | 5500 | 2648 |
| 289 | 20230721 | 140800 | 1350758330 | 5520 | 5520 | 5520 | 5520 | 60 |
| 290 | 20230721 | 140700 | 1350427130 | 5520 | 5520 | 5520 | 5520 | 103 |
| 291 | 20230721 | 140600 | 1349858570 | 5520 | 5530 | 5530 | 5520 | 1429 |
| 292 | 20230721 | 140500 | 1341962080 | 5530 | 5530 | 5530 | 5530 | 0 |
| 293 | 20230721 | 140400 | 1341962080 | 5530 | 5530 | 5530 | 5530 | 0 |
| 294 | 20230721 | 140300 | 1341962080 | 5530 | 5530 | 5530 | 5530 | 800 |
| 295 | 20230721 | 140200 | 1337538080 | 5530 | 5540 | 5540 | 5530 | 1163 |
| 296 | 20230721 | 140100 | 1331096550 | 5540 | 5540 | 5540 | 5540 | 43 |
| 297 | 20230721 | 140000 | 1330858330 | 5540 | 5530 | 5550 | 5530 | 2102 |
| 298 | 20230721 | 135900 | 1319232580 | 5550 | 5550 | 5550 | 5540 | 616 |
| 299 | 20230721 | 135800 | 1315819540 | 5550 | 5550 | 5550 | 5550 | 2193 |
| 300 | 20230721 | 135700 | 1303648390 | 5560 | 5560 | 5560 | 5560 | 2215 |
| 301 | 20230721 | 135600 | 1291332990 | 5570 | 5570 | 5570 | 5570 | 20 |
| 302 | 20230721 | 135500 | 1291221590 | 5570 | 5570 | 5570 | 5570 | 832 |
| 303 | 20230721 | 135400 | 1286587350 | 5580 | 5580 | 5580 | 5580 | 100 |
| 304 | 20230721 | 135300 | 1286029350 | 5580 | 5580 | 5580 | 5580 | 113 |
| 305 | 20230721 | 135200 | 1285398810 | 5580 | 5580 | 5580 | 5580 | 1454 |
| 306 | 20230721 | 135100 | 1277285490 | 5580 | 5580 | 5580 | 5580 | 0 |
| 307 | 20230721 | 135000 | 1277285490 | 5580 | 5580 | 5580 | 5580 | 3 |
| 308 | 20230721 | 134900 | 1277268750 | 5580 | 5580 | 5580 | 5580 | 10 |
| 309 | 20230721 | 134800 | 1277212950 | 5580 | 5580 | 5580 | 5580 | 73 |
| 310 | 20230721 | 134700 | 1276805610 | 5580 | 5580 | 5580 | 5580 | 127 |
| 311 | 20230721 | 134600 | 1276096950 | 5580 | 5570 | 5580 | 5570 | 537 |
| 312 | 20230721 | 134500 | 1273103860 | 5570 | 5570 | 5570 | 5570 | 5 |
| 313 | 20230721 | 134400 | 1273076010 | 5570 | 5570 | 5570 | 5570 | 388 |
| 314 | 20230721 | 134300 | 1270914850 | 5570 | 5570 | 5570 | 5570 | 709 |
| 315 | 20230721 | 134200 | 1266965720 | 5570 | 5580 | 5580 | 5570 | 929 |
| 316 | 20230721 | 134100 | 1261785110 | 5580 | 5590 | 5590 | 5580 | 551 |
| 317 | 20230721 | 134000 | 1258710000 | 5590 | 5590 | 5590 | 5590 | 0 |
| 318 | 20230721 | 133900 | 1258710000 | 5590 | 5590 | 5590 | 5590 | 130 |
| 319 | 20230721 | 133800 | 1257983300 | 5590 | 5590 | 5590 | 5590 | 284 |
| 320 | 20230721 | 133700 | 1256395740 | 5590 | 5590 | 5590 | 5590 | 228 |
| 321 | 20230721 | 133600 | 1255121220 | 5590 | 5610 | 5610 | 5590 | 3999 |
| 322 | 20230721 | 133500 | 1232725140 | 5630 | 5620 | 5630 | 5620 | 105 |
| 323 | 20230721 | 133400 | 1232135020 | 5610 | 5610 | 5610 | 5610 | 0 |
| 324 | 20230721 | 133300 | 1232135020 | 5610 | 5600 | 5610 | 5600 | 1056 |
| 325 | 20230721 | 133200 | 1226217860 | 5610 | 5600 | 5610 | 5600 | 8 |
| 326 | 20230721 | 133100 | 1226172990 | 5600 | 5610 | 5610 | 5600 | 109 |
| 327 | 20230721 | 133000 | 1225561590 | 5600 | 5600 | 5600 | 5600 | 35 |
| 328 | 20230721 | 132900 | 1225365590 | 5600 | 5600 | 5600 | 5600 | 2000 |
| 329 | 20230721 | 132800 | 1214165590 | 5600 | 5590 | 5600 | 5590 | 167 |
| 330 | 20230721 | 132700 | 1213230530 | 5590 | 5590 | 5590 | 5590 | 0 |
| 331 | 20230721 | 132600 | 1213230530 | 5590 | 5590 | 5590 | 5590 | 0 |
| 332 | 20230721 | 132500 | 1213230530 | 5590 | 5590 | 5590 | 5590 | 1100 |
| 333 | 20230721 | 132400 | 1207081530 | 5600 | 5590 | 5600 | 5590 | 3 |
| 334 | 20230721 | 132300 | 1207064750 | 5590 | 5590 | 5590 | 5590 | 0 |
| 335 | 20230721 | 132200 | 1207064750 | 5590 | 5590 | 5590 | 5590 | 0 |
| 336 | 20230721 | 132100 | 1207064750 | 5590 | 5590 | 5590 | 5590 | 411 |
| 337 | 20230721 | 132000 | 1204767260 | 5580 | 5590 | 5590 | 5580 | 239 |
| 338 | 20230721 | 131900 | 1203431620 | 5580 | 5580 | 5580 | 5580 | 0 |
| 339 | 20230721 | 131800 | 1203431620 | 5580 | 5580 | 5580 | 5580 | 0 |
| 340 | 20230721 | 131700 | 1203431620 | 5580 | 5580 | 5580 | 5580 | 24 |
| 341 | 20230721 | 131600 | 1203297700 | 5580 | 5580 | 5580 | 5580 | 97 |
| 342 | 20230721 | 131500 | 1202756440 | 5580 | 5580 | 5580 | 5580 | 0 |
| 343 | 20230721 | 131400 | 1202756440 | 5580 | 5580 | 5580 | 5580 | 0 |
| 344 | 20230721 | 131300 | 1202756440 | 5580 | 5600 | 5600 | 5580 | 3446 |
| 345 | 20230721 | 131200 | 1183481710 | 5600 | 5600 | 5600 | 5600 | 83 |
| 346 | 20230721 | 131100 | 1183016910 | 5600 | 5600 | 5600 | 5600 | 38 |
| 347 | 20230721 | 131000 | 1182804110 | 5600 | 5600 | 5600 | 5600 | 85 |
| 348 | 20230721 | 130900 | 1182328110 | 5600 | 5600 | 5600 | 5600 | 944 |
| 349 | 20230721 | 130800 | 1177041710 | 5610 | 5630 | 5630 | 5610 | 1397 |
| 350 | 20230721 | 130700 | 1169203280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 351 | 20230721 | 130600 | 1169203280 | 5630 | 5620 | 5630 | 5620 | 111 |
| 352 | 20230721 | 130500 | 1168578460 | 5630 | 5630 | 5630 | 5630 | 200 |
| 353 | 20230721 | 130400 | 1167452460 | 5630 | 5630 | 5630 | 5630 | 1 |
| 354 | 20230721 | 130300 | 1167446830 | 5630 | 5630 | 5630 | 5630 | 9 |
| 355 | 20230721 | 130200 | 1167396160 | 5620 | 5620 | 5620 | 5620 | 2 |
| 356 | 20230721 | 130100 | 1167384920 | 5620 | 5620 | 5620 | 5620 | 59 |
| 357 | 20230721 | 130000 | 1167053340 | 5620 | 5620 | 5620 | 5620 | 42 |
| 358 | 20230721 | 125900 | 1166817300 | 5620 | 5610 | 5620 | 5610 | 664 |
| 359 | 20230721 | 125800 | 1163085780 | 5620 | 5620 | 5620 | 5620 | 53 |
| 360 | 20230721 | 125700 | 1162787920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 361 | 20230721 | 125600 | 1162787920 | 5620 | 5620 | 5620 | 5620 | 738 |
| 362 | 20230721 | 125500 | 1158640360 | 5620 | 5630 | 5630 | 5620 | 263 |
| 363 | 20230721 | 125400 | 1157161800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 364 | 20230721 | 125300 | 1157161800 | 5620 | 5630 | 5630 | 5610 | 21 |
| 365 | 20230721 | 125200 | 1157043830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 366 | 20230721 | 125100 | 1157043830 | 5610 | 5610 | 5610 | 5610 | 31 |
| 367 | 20230721 | 125000 | 1156869920 | 5610 | 5610 | 5610 | 5610 | 1 |
| 368 | 20230721 | 124900 | 1156864310 | 5610 | 5620 | 5620 | 5610 | 405 |
| 369 | 20230721 | 124800 | 1154588920 | 5620 | 5620 | 5620 | 5620 | 169 |
| 370 | 20230721 | 124700 | 1153639140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 371 | 20230721 | 124600 | 1153639140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 372 | 20230721 | 124500 | 1153639140 | 5620 | 5620 | 5620 | 5620 | 262 |
| 373 | 20230721 | 124400 | 1152166700 | 5620 | 5610 | 5620 | 5610 | 144 |
| 374 | 20230721 | 124300 | 1151358770 | 5610 | 5610 | 5610 | 5610 | 433 |
| 375 | 20230721 | 124200 | 1148929640 | 5620 | 5630 | 5630 | 5620 | 3269 |
| 376 | 20230721 | 124100 | 1130542110 | 5630 | 5630 | 5630 | 5630 | 11 |
| 377 | 20230721 | 124000 | 1130480180 | 5630 | 5640 | 5640 | 5630 | 32 |
| 378 | 20230721 | 123900 | 1130299800 | 5640 | 5640 | 5640 | 5640 | 0 |
| 379 | 20230721 | 123800 | 1130299800 | 5640 | 5640 | 5640 | 5640 | 0 |
| 380 | 20230721 | 123700 | 1130299800 | 5640 | 5640 | 5640 | 5640 | 15 |
| 381 | 20230721 | 123600 | 1130215200 | 5630 | 5640 | 5640 | 5630 | 273 |
| 382 | 20230721 | 123500 | 1128676480 | 5640 | 5630 | 5640 | 5630 | 105 |
| 383 | 20230721 | 123400 | 1128084330 | 5630 | 5630 | 5630 | 5630 | 23 |
| 384 | 20230721 | 123300 | 1127954840 | 5630 | 5630 | 5630 | 5630 | 122 |
| 385 | 20230721 | 123200 | 1127267980 | 5630 | 5630 | 5630 | 5630 | 527 |
| 386 | 20230721 | 123100 | 1124300970 | 5630 | 5630 | 5630 | 5630 | 97 |
| 387 | 20230721 | 123000 | 1123754860 | 5620 | 5620 | 5620 | 5620 | 0 |
| 388 | 20230721 | 122900 | 1123754860 | 5620 | 5620 | 5620 | 5620 | 0 |
| 389 | 20230721 | 122800 | 1123754860 | 5620 | 5630 | 5630 | 5620 | 46 |
| 390 | 20230721 | 122700 | 1123495890 | 5630 | 5630 | 5630 | 5630 | 50 |
| 391 | 20230721 | 122600 | 1123214390 | 5630 | 5630 | 5630 | 5630 | 200 |
| 392 | 20230721 | 122500 | 1122088390 | 5620 | 5620 | 5620 | 5620 | 115 |
| 393 | 20230721 | 122400 | 1121442090 | 5620 | 5620 | 5630 | 5620 | 165 |
| 394 | 20230721 | 122300 | 1120514200 | 5620 | 5630 | 5630 | 5620 | 426 |
| 395 | 20230721 | 122200 | 1118115970 | 5630 | 5630 | 5630 | 5630 | 0 |
| 396 | 20230721 | 122100 | 1118115970 | 5630 | 5630 | 5630 | 5630 | 0 |
| 397 | 20230721 | 122000 | 1118115970 | 5630 | 5630 | 5630 | 5630 | 68 |
| 398 | 20230721 | 121900 | 1117733130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 399 | 20230721 | 121800 | 1117733130 | 5630 | 5630 | 5630 | 5630 | 10 |
| 400 | 20230721 | 121700 | 1117676830 | 5640 | 5640 | 5640 | 5640 | 727 |
| 401 | 20230721 | 121600 | 1113576550 | 5640 | 5640 | 5640 | 5640 | 122 |
| 402 | 20230721 | 121500 | 1112888470 | 5640 | 5640 | 5640 | 5640 | 2129 |
| 403 | 20230721 | 121400 | 1100880910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 404 | 20230721 | 121300 | 1100880910 | 5670 | 5640 | 5670 | 5640 | 56 |
| 405 | 20230721 | 121200 | 1100565040 | 5650 | 5650 | 5650 | 5650 | 0 |
| 406 | 20230721 | 121100 | 1100565040 | 5650 | 5650 | 5650 | 5650 | 291 |
| 407 | 20230721 | 121000 | 1098920890 | 5670 | 5670 | 5670 | 5670 | 50 |
| 408 | 20230721 | 120900 | 1098637390 | 5670 | 5670 | 5670 | 5670 | 1 |
| 409 | 20230721 | 120800 | 1098631720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 410 | 20230721 | 120700 | 1098631720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 411 | 20230721 | 120600 | 1098631720 | 5670 | 5660 | 5670 | 5660 | 138 |
| 412 | 20230721 | 120500 | 1097850260 | 5650 | 5650 | 5650 | 5650 | 30 |
| 413 | 20230721 | 120400 | 1097680760 | 5650 | 5660 | 5660 | 5650 | 825 |
| 414 | 20230721 | 120300 | 1093011520 | 5670 | 5640 | 5670 | 5640 | 2 |
| 415 | 20230721 | 120200 | 1093000210 | 5640 | 5640 | 5640 | 5640 | 0 |
| 416 | 20230721 | 120100 | 1093000210 | 5640 | 5640 | 5640 | 5640 | 178 |
| 417 | 20230721 | 120000 | 1091996290 | 5640 | 5640 | 5640 | 5640 | 0 |
| 418 | 20230721 | 115900 | 1091996290 | 5640 | 5640 | 5640 | 5640 | 45 |
| 419 | 20230721 | 115800 | 1091742490 | 5640 | 5630 | 5640 | 5630 | 3 |
| 420 | 20230721 | 115700 | 1091725580 | 5630 | 5630 | 5630 | 5630 | 23 |
| 421 | 20230721 | 115600 | 1091596090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 422 | 20230721 | 115500 | 1091596090 | 5640 | 5640 | 5640 | 5640 | 11 |
| 423 | 20230721 | 115400 | 1091534050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 424 | 20230721 | 115300 | 1091534050 | 5620 | 5620 | 5620 | 5620 | 11 |
| 425 | 20230721 | 115200 | 1091472230 | 5640 | 5640 | 5640 | 5640 | 2 |
| 426 | 20230721 | 115100 | 1091460950 | 5650 | 5650 | 5650 | 5650 | 0 |
| 427 | 20230721 | 115000 | 1091460950 | 5650 | 5650 | 5650 | 5650 | 0 |
| 428 | 20230721 | 114900 | 1091460950 | 5650 | 5650 | 5650 | 5650 | 0 |
| 429 | 20230721 | 114800 | 1091460950 | 5650 | 5650 | 5650 | 5650 | 100 |
| 430 | 20230721 | 114700 | 1090895950 | 5620 | 5620 | 5620 | 5620 | 0 |
| 431 | 20230721 | 114600 | 1090895950 | 5620 | 5620 | 5620 | 5620 | 5 |
| 432 | 20230721 | 114500 | 1090867850 | 5640 | 5640 | 5640 | 5640 | 21 |
| 433 | 20230721 | 114400 | 1090749410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 434 | 20230721 | 114300 | 1090749410 | 5640 | 5620 | 5640 | 5620 | 120 |
| 435 | 20230721 | 114200 | 1090073100 | 5620 | 5620 | 5620 | 5620 | 2 |
| 436 | 20230721 | 114100 | 1090061860 | 5620 | 5620 | 5620 | 5620 | 265 |
| 437 | 20230721 | 114000 | 1088572560 | 5600 | 5610 | 5610 | 5600 | 1145 |
| 438 | 20230721 | 113900 | 1082152670 | 5610 | 5640 | 5640 | 5610 | 22 |
| 439 | 20230721 | 113800 | 1082028960 | 5620 | 5630 | 5630 | 5620 | 1874 |
| 440 | 20230721 | 113700 | 1071478390 | 5640 | 5640 | 5640 | 5640 | 0 |
| 441 | 20230721 | 113600 | 1071478390 | 5640 | 5640 | 5640 | 5640 | 0 |
| 442 | 20230721 | 113500 | 1071478390 | 5640 | 5640 | 5640 | 5640 | 100 |
| 443 | 20230721 | 113400 | 1070914390 | 5640 | 5640 | 5640 | 5640 | 0 |
| 444 | 20230721 | 113300 | 1070914390 | 5640 | 5640 | 5640 | 5640 | 78 |
| 445 | 20230721 | 113200 | 1070474470 | 5650 | 5650 | 5650 | 5650 | 50 |
| 446 | 20230721 | 113100 | 1070191970 | 5630 | 5640 | 5640 | 5630 | 205 |
| 447 | 20230721 | 113000 | 1069036510 | 5640 | 5640 | 5650 | 5640 | 513 |
| 448 | 20230721 | 112900 | 1066140440 | 5640 | 5640 | 5640 | 5640 | 1389 |
| 449 | 20230721 | 112800 | 1058306480 | 5640 | 5640 | 5640 | 5640 | 66 |
| 450 | 20230721 | 112700 | 1057934240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 451 | 20230721 | 112600 | 1057934240 | 5650 | 5650 | 5650 | 5650 | 61 |
| 452 | 20230721 | 112500 | 1057589590 | 5650 | 5650 | 5650 | 5650 | 131 |
| 453 | 20230721 | 112400 | 1056849440 | 5650 | 5650 | 5650 | 5650 | 268 |
| 454 | 20230721 | 112300 | 1055335240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 455 | 20230721 | 112200 | 1055335240 | 5660 | 5680 | 5680 | 5660 | 1068 |
| 456 | 20230721 | 112100 | 1049285420 | 5680 | 5680 | 5680 | 5680 | 102 |
| 457 | 20230721 | 112000 | 1048706060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 458 | 20230721 | 111900 | 1048706060 | 5690 | 5690 | 5690 | 5690 | 4 |
| 459 | 20230721 | 111800 | 1048683300 | 5690 | 5690 | 5690 | 5690 | 3 |
| 460 | 20230721 | 111700 | 1048666230 | 5680 | 5680 | 5680 | 5680 | 327 |
| 461 | 20230721 | 111600 | 1046808870 | 5680 | 5680 | 5680 | 5680 | 260 |
| 462 | 20230721 | 111500 | 1045332070 | 5650 | 5650 | 5650 | 5650 | 119 |
| 463 | 20230721 | 111400 | 1044659720 | 5650 | 5650 | 5650 | 5650 | 2 |
| 464 | 20230721 | 111300 | 1044648420 | 5650 | 5650 | 5660 | 5650 | 10032 |
| 465 | 20230721 | 111200 | 987963560 | 5650 | 5690 | 5690 | 5650 | 2609 |
| 466 | 20230721 | 111100 | 973180450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 467 | 20230721 | 111000 | 973180450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 468 | 20230721 | 110900 | 973180450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 469 | 20230721 | 110800 | 973180450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 470 | 20230721 | 110700 | 973180450 | 5680 | 5690 | 5700 | 5680 | 5 |
| 471 | 20230721 | 110600 | 973152000 | 5700 | 5700 | 5700 | 5700 | 1386 |
| 472 | 20230721 | 110500 | 965251800 | 5700 | 5710 | 5710 | 5700 | 426 |
| 473 | 20230721 | 110400 | 962820400 | 5740 | 5740 | 5740 | 5740 | 1 |
| 474 | 20230721 | 110300 | 962814660 | 5740 | 5740 | 5740 | 5740 | 51 |
| 475 | 20230721 | 110200 | 962521920 | 5740 | 5740 | 5740 | 5740 | 58 |
| 476 | 20230721 | 110100 | 962189000 | 5740 | 5730 | 5740 | 5730 | 7512 |
| 477 | 20230721 | 110000 | 919081160 | 5730 | 5730 | 5730 | 5710 | 3197 |
| 478 | 20230721 | 105900 | 900762610 | 5710 | 5710 | 5730 | 5700 | 2398 |
| 479 | 20230721 | 105800 | 887030130 | 5700 | 5700 | 5700 | 5700 | 916 |
| 480 | 20230721 | 105700 | 881808930 | 5680 | 5690 | 5690 | 5680 | 1152 |
| 481 | 20230721 | 105600 | 875264050 | 5690 | 5680 | 5700 | 5680 | 1770 |
| 482 | 20230721 | 105500 | 865183180 | 5690 | 5670 | 5690 | 5670 | 8044 |
| 483 | 20230721 | 105400 | 819439430 | 5670 | 5670 | 5670 | 5670 | 1 |
| 484 | 20230721 | 105300 | 819433760 | 5650 | 5650 | 5650 | 5650 | 200 |
| 485 | 20230721 | 105200 | 818303760 | 5670 | 5670 | 5670 | 5670 | 1 |
| 486 | 20230721 | 105100 | 818298090 | 5670 | 5670 | 5670 | 5670 | 222 |
| 487 | 20230721 | 105000 | 817039350 | 5650 | 5650 | 5650 | 5650 | 250 |
| 488 | 20230721 | 104900 | 815626850 | 5640 | 5640 | 5640 | 5640 | 0 |
| 489 | 20230721 | 104800 | 815626850 | 5640 | 5640 | 5640 | 5640 | 450 |
| 490 | 20230721 | 104700 | 813088850 | 5650 | 5640 | 5650 | 5640 | 48 |
| 491 | 20230721 | 104600 | 812817670 | 5650 | 5670 | 5670 | 5650 | 105 |
| 492 | 20230721 | 104500 | 812222420 | 5670 | 5670 | 5670 | 5650 | 1031 |
| 493 | 20230721 | 104400 | 806396880 | 5670 | 5670 | 5670 | 5670 | 0 |
| 494 | 20230721 | 104300 | 806396880 | 5670 | 5670 | 5670 | 5670 | 414 |
| 495 | 20230721 | 104200 | 804049500 | 5670 | 5670 | 5670 | 5670 | 50 |
| 496 | 20230721 | 104100 | 803766000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 497 | 20230721 | 104000 | 803766000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 498 | 20230721 | 103900 | 803766000 | 5670 | 5670 | 5670 | 5670 | 2 |
| 499 | 20230721 | 103800 | 803754660 | 5670 | 5660 | 5670 | 5660 | 521 |
| 500 | 20230721 | 103700 | 800800870 | 5660 | 5650 | 5660 | 5650 | 859 |
| 501 | 20230721 | 103600 | 795942840 | 5640 | 5640 | 5640 | 5640 | 271 |
| 502 | 20230721 | 103500 | 794414400 | 5640 | 5640 | 5640 | 5640 | 393 |
| 503 | 20230721 | 103400 | 792197880 | 5630 | 5630 | 5630 | 5630 | 0 |
| 504 | 20230721 | 103300 | 792197880 | 5630 | 5630 | 5630 | 5630 | 115 |
| 505 | 20230721 | 103200 | 791550430 | 5620 | 5620 | 5620 | 5620 | 391 |
| 506 | 20230721 | 103100 | 789353010 | 5620 | 5620 | 5620 | 5620 | 19 |
| 507 | 20230721 | 103000 | 789246230 | 5620 | 5600 | 5620 | 5600 | 891 |
| 508 | 20230721 | 102900 | 784249170 | 5620 | 5620 | 5620 | 5620 | 14 |
| 509 | 20230721 | 102800 | 784170490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 510 | 20230721 | 102700 | 784170490 | 5620 | 5620 | 5620 | 5620 | 36 |
| 511 | 20230721 | 102600 | 783968170 | 5620 | 5600 | 5620 | 5600 | 21 |
| 512 | 20230721 | 102500 | 783850530 | 5620 | 5620 | 5620 | 5620 | 31 |
| 513 | 20230721 | 102400 | 783676310 | 5600 | 5620 | 5620 | 5600 | 699 |
| 514 | 20230721 | 102300 | 779761190 | 5620 | 5620 | 5620 | 5620 | 600 |
| 515 | 20230721 | 102200 | 776389190 | 5630 | 5630 | 5630 | 5630 | 17 |
| 516 | 20230721 | 102100 | 776293480 | 5630 | 5630 | 5630 | 5630 | 0 |
| 517 | 20230721 | 102000 | 776293480 | 5630 | 5630 | 5630 | 5630 | 0 |
| 518 | 20230721 | 101900 | 776293480 | 5630 | 5640 | 5650 | 5630 | 251 |
| 519 | 20230721 | 101800 | 774879740 | 5630 | 5630 | 5630 | 5630 | 25 |
| 520 | 20230721 | 101700 | 774738990 | 5630 | 5620 | 5630 | 5620 | 1021 |
| 521 | 20230721 | 101600 | 768992480 | 5590 | 5590 | 5590 | 5590 | 35 |
| 522 | 20230721 | 101500 | 768796830 | 5590 | 5590 | 5590 | 5590 | 0 |
| 523 | 20230721 | 101400 | 768796830 | 5590 | 5590 | 5590 | 5590 | 554 |
| 524 | 20230721 | 101300 | 765699970 | 5590 | 5590 | 5590 | 5590 | 1 |
| 525 | 20230721 | 101200 | 765694380 | 5590 | 5590 | 5590 | 5590 | 20 |
| 526 | 20230721 | 101100 | 765582580 | 5590 | 5590 | 5590 | 5590 | 21 |
| 527 | 20230721 | 101000 | 765465190 | 5600 | 5600 | 5600 | 5600 | 68 |
| 528 | 20230721 | 100900 | 765084390 | 5580 | 5570 | 5590 | 5570 | 2061 |
| 529 | 20230721 | 100800 | 753594210 | 5570 | 5570 | 5570 | 5570 | 0 |
| 530 | 20230721 | 100700 | 753594210 | 5570 | 5580 | 5580 | 5570 | 181 |
| 531 | 20230721 | 100600 | 752584330 | 5590 | 5590 | 5590 | 5590 | 217 |
| 532 | 20230721 | 100500 | 751371300 | 5620 | 5590 | 5620 | 5590 | 58 |
| 533 | 20230721 | 100400 | 751047050 | 5620 | 5620 | 5620 | 5620 | 1 |
| 534 | 20230721 | 100300 | 751041430 | 5590 | 5640 | 5640 | 5590 | 1800 |
| 535 | 20230721 | 100200 | 740964600 | 5670 | 5650 | 5670 | 5650 | 2993 |
| 536 | 20230721 | 100100 | 724047110 | 5630 | 5640 | 5640 | 5630 | 474 |
| 537 | 20230721 | 100000 | 721373870 | 5650 | 5600 | 5650 | 5600 | 3001 |
| 538 | 20230721 | 095900 | 704419720 | 5600 | 5600 | 5600 | 5600 | 0 |
| 539 | 20230721 | 095800 | 704419720 | 5600 | 5620 | 5640 | 5600 | 67 |
| 540 | 20230721 | 095700 | 704044020 | 5620 | 5600 | 5620 | 5600 | 487 |
| 541 | 20230721 | 095600 | 701313290 | 5580 | 5600 | 5600 | 5580 | 510 |
| 542 | 20230721 | 095500 | 698464290 | 5590 | 5590 | 5640 | 5580 | 443 |
| 543 | 20230721 | 095400 | 695991080 | 5590 | 5590 | 5590 | 5590 | 259 |
| 544 | 20230721 | 095300 | 694543270 | 5570 | 5570 | 5570 | 5570 | 153 |
| 545 | 20230721 | 095200 | 693691060 | 5570 | 5580 | 5580 | 5570 | 980 |
| 546 | 20230721 | 095100 | 688223360 | 5580 | 5580 | 5580 | 5580 | 88 |
| 547 | 20230721 | 095000 | 687732320 | 5580 | 5590 | 5590 | 5570 | 65 |
| 548 | 20230721 | 094900 | 687369490 | 5570 | 5570 | 5570 | 5570 | 1 |
| 549 | 20230721 | 094800 | 687363920 | 5590 | 5590 | 5590 | 5590 | 191 |
| 550 | 20230721 | 094700 | 686296230 | 5590 | 5590 | 5590 | 5590 | 21 |
| 551 | 20230721 | 094600 | 686178840 | 5590 | 5590 | 5590 | 5590 | 2 |
| 552 | 20230721 | 094500 | 686167660 | 5590 | 5590 | 5590 | 5590 | 237 |
| 553 | 20230721 | 094400 | 684842830 | 5590 | 5570 | 5590 | 5560 | 217 |
| 554 | 20230721 | 094300 | 683634470 | 5570 | 5570 | 5570 | 5570 | 181 |
| 555 | 20230721 | 094200 | 682626300 | 5570 | 5570 | 5570 | 5570 | 51 |
| 556 | 20230721 | 094100 | 682342230 | 5570 | 5570 | 5570 | 5570 | 600 |
| 557 | 20230721 | 094000 | 679000230 | 5570 | 5570 | 5590 | 5570 | 450 |
| 558 | 20230721 | 093900 | 676493670 | 5590 | 5580 | 5590 | 5570 | 328 |
| 559 | 20230721 | 093800 | 674664090 | 5570 | 5540 | 5570 | 5540 | 2581 |
| 560 | 20230721 | 093700 | 660288780 | 5570 | 5540 | 5570 | 5530 | 1290 |
| 561 | 20230721 | 093600 | 653146160 | 5540 | 5570 | 5580 | 5530 | 17057 |
| 562 | 20230721 | 093500 | 558669330 | 5550 | 5580 | 5600 | 5550 | 9329 |
| 563 | 20230721 | 093400 | 506725020 | 5590 | 5630 | 5630 | 5590 | 10590 |
| 564 | 20230721 | 093300 | 447372490 | 5650 | 5630 | 5650 | 5630 | 817 |
| 565 | 20230721 | 093200 | 442772740 | 5630 | 5650 | 5650 | 5630 | 126 |
| 566 | 20230721 | 093100 | 442062260 | 5650 | 5630 | 5650 | 5630 | 631 |
| 567 | 20230721 | 093000 | 438509710 | 5630 | 5630 | 5630 | 5630 | 0 |
| 568 | 20230721 | 092900 | 438509710 | 5630 | 5630 | 5630 | 5630 | 171 |
| 569 | 20230721 | 092800 | 437546980 | 5620 | 5620 | 5620 | 5620 | 235 |
| 570 | 20230721 | 092700 | 436226280 | 5620 | 5620 | 5650 | 5620 | 203 |
| 571 | 20230721 | 092600 | 435085390 | 5620 | 5620 | 5620 | 5620 | 1093 |
| 572 | 20230721 | 092500 | 428942730 | 5620 | 5620 | 5620 | 5620 | 106 |
| 573 | 20230721 | 092400 | 428347010 | 5620 | 5620 | 5620 | 5620 | 819 |
| 574 | 20230721 | 092300 | 423744230 | 5650 | 5620 | 5650 | 5620 | 706 |
| 575 | 20230721 | 092200 | 419770510 | 5620 | 5640 | 5640 | 5620 | 1275 |
| 576 | 20230721 | 092100 | 412601020 | 5650 | 5650 | 5650 | 5650 | 980 |
| 577 | 20230721 | 092000 | 407064020 | 5650 | 5640 | 5650 | 5630 | 422 |
| 578 | 20230721 | 091900 | 404687140 | 5630 | 5640 | 5640 | 5630 | 672 |
| 579 | 20230721 | 091800 | 400897070 | 5640 | 5670 | 5670 | 5640 | 3476 |
| 580 | 20230721 | 091700 | 381250480 | 5670 | 5670 | 5670 | 5670 | 308 |
| 581 | 20230721 | 091600 | 379504120 | 5670 | 5700 | 5740 | 5670 | 3992 |
| 582 | 20230721 | 091500 | 356778330 | 5700 | 5720 | 5750 | 5700 | 7848 |
| 583 | 20230721 | 091400 | 311892090 | 5750 | 5790 | 5790 | 5710 | 814 |
| 584 | 20230721 | 091300 | 307218900 | 5720 | 5780 | 5790 | 5720 | 10791 |
| 585 | 20230721 | 091200 | 244817840 | 5780 | 5730 | 5780 | 5730 | 9664 |
| 586 | 20230721 | 091100 | 189231210 | 5740 | 5730 | 5740 | 5720 | 1372 |
| 587 | 20230721 | 091000 | 181358920 | 5730 | 5700 | 5740 | 5700 | 4567 |
| 588 | 20230721 | 090900 | 155289800 | 5690 | 5690 | 5690 | 5680 | 1705 |
| 589 | 20230721 | 090800 | 145589100 | 5690 | 5670 | 5690 | 5670 | 1062 |
| 590 | 20230721 | 090700 | 139553730 | 5680 | 5650 | 5680 | 5650 | 5004 |
| 591 | 20230721 | 090600 | 111221220 | 5650 | 5630 | 5650 | 5630 | 933 |
| 592 | 20230721 | 090500 | 105958100 | 5630 | 5610 | 5630 | 5610 | 5864 |
| 593 | 20230721 | 090400 | 72992440 | 5580 | 5590 | 5590 | 5580 | 748 |
| 594 | 20230721 | 090300 | 68817700 | 5610 | 5610 | 5620 | 5610 | 2255 |
| 595 | 20230721 | 090200 | 56166600 | 5600 | 5600 | 5600 | 5580 | 3018 |
| 596 | 20230721 | 090100 | 39281800 | 5600 | 5610 | 5610 | 5550 | 3318 |
| 597 | 20230721 | 090000 | 20759540 | 5570 | 5570 | 5580 | 5570 | 3727 |