31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 193100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 7807 |
| 3 | 20230721 | 193000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 4 | 20230721 | 192900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 5 | 20230721 | 192800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 6 | 20230721 | 192700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 7 | 20230721 | 192600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 8 | 20230721 | 192500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 9 | 20230721 | 192400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 10 | 20230721 | 192300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 11 | 20230721 | 192200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 12 | 20230721 | 192100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 13 | 20230721 | 192000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 14 | 20230721 | 191900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 15 | 20230721 | 191800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 16 | 20230721 | 191700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 17 | 20230721 | 191600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 18 | 20230721 | 191500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 19 | 20230721 | 191400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 20 | 20230721 | 191300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 21 | 20230721 | 191200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 22 | 20230721 | 191100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 23 | 20230721 | 191000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 24 | 20230721 | 190900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 25 | 20230721 | 190800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 26 | 20230721 | 190700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 27 | 20230721 | 190600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 28 | 20230721 | 190500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 29 | 20230721 | 190400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 30 | 20230721 | 190300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 31 | 20230721 | 190200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 32 | 20230721 | 190100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 7807 |
| 33 | 20230721 | 190000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 34 | 20230721 | 185900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 35 | 20230721 | 185800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 36 | 20230721 | 185700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 37 | 20230721 | 185600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 38 | 20230721 | 185500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 39 | 20230721 | 185400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 40 | 20230721 | 185300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 41 | 20230721 | 185200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 42 | 20230721 | 185100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 43 | 20230721 | 185000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 44 | 20230721 | 184900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 45 | 20230721 | 184800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 46 | 20230721 | 184700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 47 | 20230721 | 184600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 48 | 20230721 | 184500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 49 | 20230721 | 184400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 50 | 20230721 | 184300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 51 | 20230721 | 184200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 52 | 20230721 | 184100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 53 | 20230721 | 184000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 54 | 20230721 | 183900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 55 | 20230721 | 183800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 56 | 20230721 | 183700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 57 | 20230721 | 183600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 58 | 20230721 | 183500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 59 | 20230721 | 183400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 60 | 20230721 | 183300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 61 | 20230721 | 183200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 62 | 20230721 | 183100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 7807 |
| 63 | 20230721 | 183000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 64 | 20230721 | 182900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 65 | 20230721 | 182800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 66 | 20230721 | 182700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 67 | 20230721 | 182600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 68 | 20230721 | 182500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 69 | 20230721 | 182400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 70 | 20230721 | 182300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 71 | 20230721 | 182200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 72 | 20230721 | 182100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 73 | 20230721 | 182000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 74 | 20230721 | 181900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 75 | 20230721 | 181800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 76 | 20230721 | 181700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 77 | 20230721 | 181600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 78 | 20230721 | 181500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 79 | 20230721 | 181400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 80 | 20230721 | 181300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 81 | 20230721 | 181200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 82 | 20230721 | 181100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 83 | 20230721 | 181000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 84 | 20230721 | 180900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 85 | 20230721 | 180800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 86 | 20230721 | 180700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 87 | 20230721 | 180600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 88 | 20230721 | 180500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 89 | 20230721 | 180400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 90 | 20230721 | 180300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 91 | 20230721 | 180200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 92 | 20230721 | 180100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 7807 |
| 93 | 20230721 | 180000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 94 | 20230721 | 175900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 95 | 20230721 | 175800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 96 | 20230721 | 175700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 97 | 20230721 | 175600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 98 | 20230721 | 175500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 99 | 20230721 | 175400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 100 | 20230721 | 175300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 101 | 20230721 | 175200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 102 | 20230721 | 175100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 103 | 20230721 | 175000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 104 | 20230721 | 174900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 105 | 20230721 | 174800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 106 | 20230721 | 174700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 107 | 20230721 | 174600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 108 | 20230721 | 174500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 109 | 20230721 | 174400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 110 | 20230721 | 174300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 111 | 20230721 | 174200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 112 | 20230721 | 174100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 113 | 20230721 | 174000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 114 | 20230721 | 173900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 115 | 20230721 | 173800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 116 | 20230721 | 173700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 117 | 20230721 | 173600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 118 | 20230721 | 173500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 119 | 20230721 | 173400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 120 | 20230721 | 173300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 121 | 20230721 | 173200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 122 | 20230721 | 173100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 7807 |
| 123 | 20230721 | 173000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 124 | 20230721 | 172900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 125 | 20230721 | 172800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 126 | 20230721 | 172700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 127 | 20230721 | 172600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 128 | 20230721 | 172500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 129 | 20230721 | 172400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 130 | 20230721 | 172300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 131 | 20230721 | 172200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 132 | 20230721 | 172100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 133 | 20230721 | 172000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 134 | 20230721 | 171900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 135 | 20230721 | 171800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 136 | 20230721 | 171700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 137 | 20230721 | 171600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 138 | 20230721 | 171500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 139 | 20230721 | 171400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 140 | 20230721 | 171300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 141 | 20230721 | 171200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 142 | 20230721 | 171100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 143 | 20230721 | 171000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 144 | 20230721 | 170900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 145 | 20230721 | 170800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 146 | 20230721 | 170700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 147 | 20230721 | 170600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 148 | 20230721 | 170500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 149 | 20230721 | 170400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 150 | 20230721 | 170300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 151 | 20230721 | 170200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 152 | 20230721 | 170100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 7807 |
| 153 | 20230721 | 170000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 154 | 20230721 | 165900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 155 | 20230721 | 165800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 156 | 20230721 | 165700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 157 | 20230721 | 165600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 158 | 20230721 | 165500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 159 | 20230721 | 165400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 160 | 20230721 | 165300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 161 | 20230721 | 165200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 162 | 20230721 | 165100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 163 | 20230721 | 165000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 164 | 20230721 | 164900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 165 | 20230721 | 164800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 166 | 20230721 | 164700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 167 | 20230721 | 164600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 168 | 20230721 | 164500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 169 | 20230721 | 164400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 170 | 20230721 | 164300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 171 | 20230721 | 164200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 172 | 20230721 | 164100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 173 | 20230721 | 164000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 174 | 20230721 | 163900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 175 | 20230721 | 163800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 176 | 20230721 | 163700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 177 | 20230721 | 163600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 178 | 20230721 | 163500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 179 | 20230721 | 163400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 180 | 20230721 | 163300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 181 | 20230721 | 163200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 182 | 20230721 | 163100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 7807 |
| 183 | 20230721 | 163000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 184 | 20230721 | 162900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 185 | 20230721 | 162800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 186 | 20230721 | 162700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 187 | 20230721 | 162600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 188 | 20230721 | 162500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 189 | 20230721 | 162400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 190 | 20230721 | 162300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 191 | 20230721 | 162200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 192 | 20230721 | 162100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 193 | 20230721 | 162000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 194 | 20230721 | 161900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 195 | 20230721 | 161800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 196 | 20230721 | 161700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 197 | 20230721 | 161600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 198 | 20230721 | 161500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 199 | 20230721 | 161400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 200 | 20230721 | 161300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 201 | 20230721 | 161200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 202 | 20230721 | 161100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 203 | 20230721 | 161000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 204 | 20230721 | 160900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 205 | 20230721 | 160800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 206 | 20230721 | 160700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 207 | 20230721 | 160600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 208 | 20230721 | 160500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 209 | 20230721 | 160400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 210 | 20230721 | 160300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 211 | 20230721 | 160200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 212 | 20230721 | 160100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 7807 |
| 213 | 20230721 | 160000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 214 | 20230721 | 155900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 215 | 20230721 | 155800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 216 | 20230721 | 155700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 217 | 20230721 | 155600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 218 | 20230721 | 155500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 219 | 20230721 | 155400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 220 | 20230721 | 155300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 221 | 20230721 | 155200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 222 | 20230721 | 155100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 223 | 20230721 | 155000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 224 | 20230721 | 154900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 225 | 20230721 | 154800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 226 | 20230721 | 154700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 227 | 20230721 | 154600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 228 | 20230721 | 154500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 229 | 20230721 | 154400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 230 | 20230721 | 154300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 231 | 20230721 | 154200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 232 | 20230721 | 154100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 233 | 20230721 | 154000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 234 | 20230721 | 153900 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 235 | 20230721 | 153800 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 236 | 20230721 | 153700 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 237 | 20230721 | 153600 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 238 | 20230721 | 153500 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 239 | 20230721 | 153400 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 240 | 20230721 | 153300 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 241 | 20230721 | 153200 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 0 |
| 242 | 20230721 | 153100 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 7807 |
| 243 | 20230721 | 153000 | 4528780760 | 9000 | 9000 | 9000 | 9000 | 7807 |
| 244 | 20230721 | 152900 | 4458517760 | 8960 | 8960 | 8960 | 8960 | 0 |
| 245 | 20230721 | 152800 | 4458517760 | 8960 | 8960 | 8960 | 8960 | 0 |
| 246 | 20230721 | 152700 | 4458517760 | 8960 | 8960 | 8960 | 8960 | 0 |
| 247 | 20230721 | 152600 | 4458517760 | 8960 | 8960 | 8960 | 8960 | 0 |
| 248 | 20230721 | 152500 | 4458517760 | 8960 | 8960 | 8960 | 8960 | 0 |
| 249 | 20230721 | 152400 | 4458517760 | 8960 | 8960 | 8960 | 8960 | 0 |
| 250 | 20230721 | 152300 | 4458517760 | 8960 | 8960 | 8960 | 8960 | 0 |
| 251 | 20230721 | 152200 | 4458517760 | 8960 | 8960 | 8960 | 8960 | 0 |
| 252 | 20230721 | 152100 | 4458517760 | 8960 | 8960 | 8960 | 8960 | 0 |
| 253 | 20230721 | 152000 | 4458517760 | 8960 | 8960 | 8960 | 8960 | 0 |
| 254 | 20230721 | 151900 | 4458517760 | 8960 | 8990 | 8990 | 8960 | 973 |
| 255 | 20230721 | 151800 | 4449787390 | 8990 | 8980 | 9010 | 8980 | 5114 |
| 256 | 20230721 | 151700 | 4403721900 | 9000 | 9010 | 9010 | 8990 | 1090 |
| 257 | 20230721 | 151600 | 4393913480 | 9010 | 8990 | 9010 | 8980 | 5268 |
| 258 | 20230721 | 151500 | 4346508770 | 8990 | 8980 | 8990 | 8970 | 3090 |
| 259 | 20230721 | 151400 | 4318760630 | 8950 | 8960 | 8980 | 8950 | 4884 |
| 260 | 20230721 | 151300 | 4274956140 | 8960 | 8940 | 8960 | 8920 | 5271 |
| 261 | 20230721 | 151200 | 4227792230 | 8940 | 8940 | 8950 | 8940 | 830 |
| 262 | 20230721 | 151100 | 4220364560 | 8940 | 8920 | 8940 | 8910 | 6128 |
| 263 | 20230721 | 151000 | 4165709990 | 8920 | 8930 | 8930 | 8890 | 5689 |
| 264 | 20230721 | 150900 | 4114995930 | 8940 | 8960 | 8960 | 8930 | 2898 |
| 265 | 20230721 | 150800 | 4089078940 | 8950 | 8980 | 8980 | 8940 | 2273 |
| 266 | 20230721 | 150700 | 4068722890 | 8970 | 8980 | 8980 | 8970 | 693 |
| 267 | 20230721 | 150600 | 4062502400 | 8960 | 8970 | 8980 | 8960 | 1011 |
| 268 | 20230721 | 150500 | 4053429210 | 8980 | 8970 | 8980 | 8960 | 1136 |
| 269 | 20230721 | 150400 | 4043238060 | 8980 | 8980 | 8980 | 8960 | 1344 |
| 270 | 20230721 | 150300 | 4031177680 | 8980 | 8980 | 8980 | 8970 | 809 |
| 271 | 20230721 | 150200 | 4023912870 | 8980 | 8980 | 8980 | 8970 | 1091 |
| 272 | 20230721 | 150100 | 4014118350 | 8980 | 8940 | 8980 | 8940 | 824 |
| 273 | 20230721 | 150000 | 4006728030 | 8980 | 8990 | 8990 | 8920 | 3767 |
| 274 | 20230721 | 145900 | 3973023020 | 8980 | 9000 | 9000 | 8970 | 2178 |
| 275 | 20230721 | 145800 | 3953460000 | 9000 | 9000 | 9000 | 8990 | 1075 |
| 276 | 20230721 | 145700 | 3943788010 | 9000 | 8990 | 9000 | 8990 | 1894 |
| 277 | 20230721 | 145600 | 3926747300 | 8980 | 9000 | 9000 | 8980 | 1079 |
| 278 | 20230721 | 145500 | 3917049690 | 9000 | 9010 | 9010 | 8980 | 3183 |
| 279 | 20230721 | 145400 | 3888428170 | 9010 | 9010 | 9010 | 9000 | 886 |
| 280 | 20230721 | 145300 | 3880445810 | 9010 | 9000 | 9010 | 8990 | 1762 |
| 281 | 20230721 | 145200 | 3864594680 | 9000 | 9000 | 9000 | 8990 | 1551 |
| 282 | 20230721 | 145100 | 3850641820 | 9000 | 9010 | 9010 | 9000 | 1210 |
| 283 | 20230721 | 145000 | 3839745530 | 9010 | 9010 | 9010 | 9010 | 920 |
| 284 | 20230721 | 144900 | 3831456330 | 9000 | 9000 | 9010 | 8990 | 2905 |
| 285 | 20230721 | 144800 | 3805320880 | 9000 | 9000 | 9000 | 9000 | 755 |
| 286 | 20230721 | 144700 | 3798525880 | 9000 | 9000 | 9000 | 8980 | 1074 |
| 287 | 20230721 | 144600 | 3788864560 | 8990 | 9010 | 9020 | 8990 | 5307 |
| 288 | 20230721 | 144500 | 3741137770 | 9000 | 9020 | 9020 | 8990 | 2932 |
| 289 | 20230721 | 144400 | 3714749460 | 9020 | 9040 | 9040 | 9000 | 1833 |
| 290 | 20230721 | 144300 | 3698210570 | 9030 | 9040 | 9040 | 9030 | 965 |
| 291 | 20230721 | 144200 | 3689489790 | 9040 | 9020 | 9040 | 9020 | 2626 |
| 292 | 20230721 | 144100 | 3665775620 | 9030 | 9030 | 9030 | 9020 | 770 |
| 293 | 20230721 | 144000 | 3658823520 | 9030 | 9030 | 9040 | 9000 | 1921 |
| 294 | 20230721 | 143900 | 3641474810 | 9030 | 9030 | 9030 | 8990 | 4934 |
| 295 | 20230721 | 143800 | 3596964620 | 9020 | 9020 | 9030 | 9010 | 10082 |
| 296 | 20230721 | 143700 | 3505958610 | 9010 | 9020 | 9020 | 9010 | 1912 |
| 297 | 20230721 | 143600 | 3488716140 | 9020 | 9020 | 9020 | 9010 | 928 |
| 298 | 20230721 | 143500 | 3480345880 | 9020 | 9020 | 9020 | 9020 | 667 |
| 299 | 20230721 | 143400 | 3474329540 | 9010 | 9010 | 9010 | 9000 | 1052 |
| 300 | 20230721 | 143300 | 3464851320 | 9010 | 9020 | 9020 | 9000 | 1114 |
| 301 | 20230721 | 143200 | 3454812310 | 9020 | 9010 | 9020 | 9010 | 3382 |
| 302 | 20230721 | 143100 | 3424327500 | 9010 | 9010 | 9010 | 9000 | 784 |
| 303 | 20230721 | 143000 | 3417264310 | 9010 | 9000 | 9010 | 8970 | 1107 |
| 304 | 20230721 | 142900 | 3407313420 | 9010 | 9000 | 9010 | 9000 | 1391 |
| 305 | 20230721 | 142800 | 3394789870 | 9000 | 9010 | 9020 | 8960 | 1373 |
| 306 | 20230721 | 142700 | 3382436250 | 9010 | 8990 | 9020 | 8960 | 6718 |
| 307 | 20230721 | 142600 | 3321992580 | 8990 | 8990 | 8990 | 8960 | 1067 |
| 308 | 20230721 | 142500 | 3312416150 | 8990 | 8960 | 9000 | 8960 | 12315 |
| 309 | 20230721 | 142400 | 3201679260 | 8970 | 8970 | 8970 | 8940 | 974 |
| 310 | 20230721 | 142300 | 3192952230 | 8970 | 8940 | 8970 | 8940 | 921 |
| 311 | 20230721 | 142200 | 3184696660 | 8930 | 8970 | 8980 | 8930 | 1306 |
| 312 | 20230721 | 142100 | 3173001660 | 8970 | 8940 | 8980 | 8940 | 4287 |
| 313 | 20230721 | 142000 | 3134593960 | 8950 | 8960 | 8960 | 8930 | 249 |
| 314 | 20230721 | 141900 | 3132367510 | 8960 | 8950 | 8960 | 8920 | 3910 |
| 315 | 20230721 | 141800 | 3097382300 | 8940 | 8970 | 8970 | 8940 | 4195 |
| 316 | 20230721 | 141700 | 3059836750 | 8960 | 8960 | 8970 | 8960 | 259 |
| 317 | 20230721 | 141600 | 3057514630 | 8960 | 8980 | 8980 | 8960 | 1412 |
| 318 | 20230721 | 141500 | 3044849590 | 8980 | 8930 | 8980 | 8930 | 4507 |
| 319 | 20230721 | 141400 | 3004532190 | 8940 | 8940 | 8940 | 8920 | 420 |
| 320 | 20230721 | 141300 | 3000778560 | 8940 | 8940 | 8940 | 8930 | 5051 |
| 321 | 20230721 | 141200 | 2955669210 | 8940 | 8940 | 8950 | 8930 | 623 |
| 322 | 20230721 | 141100 | 2950100430 | 8940 | 8950 | 8950 | 8940 | 1780 |
| 323 | 20230721 | 141000 | 2934184170 | 8940 | 8970 | 8980 | 8940 | 3326 |
| 324 | 20230721 | 140900 | 2904418670 | 8940 | 8940 | 8970 | 8940 | 1838 |
| 325 | 20230721 | 140800 | 2887956060 | 8940 | 8940 | 8980 | 8940 | 3126 |
| 326 | 20230721 | 140700 | 2859923470 | 8980 | 8940 | 8990 | 8930 | 4834 |
| 327 | 20230721 | 140600 | 2816549090 | 8960 | 8940 | 8970 | 8940 | 3294 |
| 328 | 20230721 | 140500 | 2787033120 | 8940 | 8900 | 8950 | 8890 | 3188 |
| 329 | 20230721 | 140400 | 2758534290 | 8930 | 8940 | 8940 | 8880 | 861 |
| 330 | 20230721 | 140300 | 2750870290 | 8940 | 8910 | 8940 | 8890 | 1629 |
| 331 | 20230721 | 140200 | 2736365270 | 8910 | 8950 | 8950 | 8900 | 1088 |
| 332 | 20230721 | 140100 | 2726639750 | 8950 | 8920 | 8950 | 8920 | 3278 |
| 333 | 20230721 | 140000 | 2697343740 | 8930 | 8890 | 8940 | 8890 | 1807 |
| 334 | 20230721 | 135900 | 2681211380 | 8890 | 8900 | 8930 | 8890 | 2594 |
| 335 | 20230721 | 135800 | 2658083550 | 8910 | 8870 | 8910 | 8870 | 746 |
| 336 | 20230721 | 135700 | 2651452530 | 8880 | 8900 | 8900 | 8880 | 2189 |
| 337 | 20230721 | 135600 | 2631995700 | 8900 | 8880 | 8900 | 8880 | 507 |
| 338 | 20230721 | 135500 | 2627485230 | 8880 | 8900 | 8910 | 8880 | 673 |
| 339 | 20230721 | 135400 | 2621498000 | 8910 | 8920 | 8930 | 8900 | 1320 |
| 340 | 20230721 | 135300 | 2609732230 | 8920 | 8870 | 8930 | 8870 | 12120 |
| 341 | 20230721 | 135200 | 2501931830 | 8870 | 8800 | 8870 | 8780 | 24819 |
| 342 | 20230721 | 135100 | 2283265110 | 8790 | 8830 | 8830 | 8790 | 3569 |
| 343 | 20230721 | 135000 | 2251817200 | 8830 | 8830 | 8840 | 8830 | 926 |
| 344 | 20230721 | 134900 | 2243635250 | 8820 | 8840 | 8840 | 8820 | 3425 |
| 345 | 20230721 | 134800 | 2213410890 | 8830 | 8820 | 8830 | 8820 | 1976 |
| 346 | 20230721 | 134700 | 2195965190 | 8790 | 8790 | 8820 | 8790 | 2677 |
| 347 | 20230721 | 134600 | 2172395830 | 8800 | 8780 | 8800 | 8780 | 1783 |
| 348 | 20230721 | 134500 | 2156722760 | 8780 | 8800 | 8810 | 8780 | 4469 |
| 349 | 20230721 | 134400 | 2117402980 | 8800 | 8750 | 8800 | 8750 | 4432 |
| 350 | 20230721 | 134300 | 2078471720 | 8750 | 8750 | 8760 | 8740 | 677 |
| 351 | 20230721 | 134200 | 2072548140 | 8740 | 8740 | 8750 | 8740 | 411 |
| 352 | 20230721 | 134100 | 2068955760 | 8750 | 8730 | 8750 | 8730 | 1015 |
| 353 | 20230721 | 134000 | 2060078110 | 8730 | 8720 | 8750 | 8710 | 920 |
| 354 | 20230721 | 133900 | 2052040500 | 8720 | 8720 | 8730 | 8710 | 721 |
| 355 | 20230721 | 133800 | 2045755850 | 8710 | 8740 | 8740 | 8710 | 558 |
| 356 | 20230721 | 133700 | 2040879950 | 8740 | 8710 | 8750 | 8700 | 2424 |
| 357 | 20230721 | 133600 | 2019710330 | 8710 | 8700 | 8710 | 8690 | 1886 |
| 358 | 20230721 | 133500 | 2003307100 | 8700 | 8660 | 8710 | 8660 | 1101 |
| 359 | 20230721 | 133400 | 1993736130 | 8700 | 8660 | 8700 | 8660 | 1070 |
| 360 | 20230721 | 133300 | 1984459750 | 8690 | 8660 | 8690 | 8660 | 58 |
| 361 | 20230721 | 133200 | 1983956750 | 8700 | 8670 | 8700 | 8640 | 5569 |
| 362 | 20230721 | 133100 | 1935593810 | 8620 | 8620 | 8680 | 8620 | 908 |
| 363 | 20230721 | 133000 | 1927746960 | 8630 | 8630 | 8630 | 8610 | 721 |
| 364 | 20230721 | 132900 | 1921525450 | 8630 | 8630 | 8640 | 8630 | 500 |
| 365 | 20230721 | 132800 | 1917208450 | 8660 | 8630 | 8660 | 8630 | 249 |
| 366 | 20230721 | 132700 | 1915058860 | 8620 | 8650 | 8660 | 8620 | 1185 |
| 367 | 20230721 | 132600 | 1904834450 | 8650 | 8660 | 8670 | 8650 | 820 |
| 368 | 20230721 | 132500 | 1897739750 | 8650 | 8640 | 8660 | 8640 | 1518 |
| 369 | 20230721 | 132400 | 1884609780 | 8600 | 8570 | 8640 | 8570 | 2691 |
| 370 | 20230721 | 132300 | 1861463200 | 8590 | 8540 | 8590 | 8540 | 3377 |
| 371 | 20230721 | 132200 | 1832609710 | 8540 | 8520 | 8540 | 8510 | 447 |
| 372 | 20230721 | 132100 | 1828799100 | 8510 | 8500 | 8550 | 8500 | 1119 |
| 373 | 20230721 | 132000 | 1819263170 | 8520 | 8500 | 8530 | 8500 | 332 |
| 374 | 20230721 | 131900 | 1816432980 | 8500 | 8500 | 8530 | 8500 | 2966 |
| 375 | 20230721 | 131800 | 1791221430 | 8500 | 8490 | 8510 | 8490 | 1120 |
| 376 | 20230721 | 131700 | 1781698440 | 8490 | 8480 | 8490 | 8480 | 62 |
| 377 | 20230721 | 131600 | 1781172400 | 8470 | 8470 | 8470 | 8450 | 2930 |
| 378 | 20230721 | 131500 | 1756373970 | 8470 | 8460 | 8470 | 8460 | 464 |
| 379 | 20230721 | 131400 | 1752447620 | 8460 | 8460 | 8470 | 8460 | 67 |
| 380 | 20230721 | 131300 | 1751880650 | 8460 | 8470 | 8470 | 8460 | 168 |
| 381 | 20230721 | 131200 | 1750458050 | 8470 | 8470 | 8470 | 8470 | 68 |
| 382 | 20230721 | 131100 | 1749882090 | 8490 | 8470 | 8490 | 8470 | 553 |
| 383 | 20230721 | 131000 | 1745197760 | 8470 | 8470 | 8470 | 8470 | 33 |
| 384 | 20230721 | 130900 | 1744918250 | 8470 | 8470 | 8470 | 8470 | 55 |
| 385 | 20230721 | 130800 | 1744452400 | 8480 | 8470 | 8480 | 8470 | 1435 |
| 386 | 20230721 | 130700 | 1732297490 | 8470 | 8480 | 8480 | 8470 | 48 |
| 387 | 20230721 | 130600 | 1731890760 | 8480 | 8480 | 8480 | 8470 | 634 |
| 388 | 20230721 | 130500 | 1726515300 | 8480 | 8480 | 8480 | 8480 | 33 |
| 389 | 20230721 | 130400 | 1726235460 | 8480 | 8480 | 8480 | 8480 | 34 |
| 390 | 20230721 | 130300 | 1725947140 | 8480 | 8480 | 8480 | 8480 | 567 |
| 391 | 20230721 | 130200 | 1721138980 | 8490 | 8480 | 8490 | 8480 | 55 |
| 392 | 20230721 | 130100 | 1720672350 | 8480 | 8490 | 8500 | 8480 | 534 |
| 393 | 20230721 | 130000 | 1716139570 | 8490 | 8500 | 8500 | 8490 | 135 |
| 394 | 20230721 | 125900 | 1714992410 | 8500 | 8480 | 8500 | 8480 | 500 |
| 395 | 20230721 | 125800 | 1710747170 | 8500 | 8500 | 8500 | 8490 | 283 |
| 396 | 20230721 | 125700 | 1708342930 | 8500 | 8500 | 8500 | 8500 | 37 |
| 397 | 20230721 | 125600 | 1708028430 | 8500 | 8500 | 8500 | 8500 | 243 |
| 398 | 20230721 | 125500 | 1705962930 | 8500 | 8500 | 8500 | 8490 | 1249 |
| 399 | 20230721 | 125400 | 1695346790 | 8500 | 8480 | 8500 | 8480 | 1099 |
| 400 | 20230721 | 125300 | 1686023240 | 8480 | 8490 | 8490 | 8480 | 574 |
| 401 | 20230721 | 125200 | 1681150610 | 8490 | 8490 | 8490 | 8490 | 37 |
| 402 | 20230721 | 125100 | 1680836480 | 8490 | 8500 | 8500 | 8490 | 373 |
| 403 | 20230721 | 125000 | 1677669180 | 8500 | 8500 | 8500 | 8500 | 60 |
| 404 | 20230721 | 124900 | 1677159180 | 8500 | 8530 | 8530 | 8500 | 89 |
| 405 | 20230721 | 124800 | 1676402470 | 8500 | 8490 | 8530 | 8490 | 678 |
| 406 | 20230721 | 124700 | 1670639590 | 8490 | 8490 | 8490 | 8490 | 33 |
| 407 | 20230721 | 124600 | 1670359420 | 8490 | 8500 | 8500 | 8490 | 63 |
| 408 | 20230721 | 124500 | 1669824280 | 8500 | 8500 | 8500 | 8500 | 57 |
| 409 | 20230721 | 124400 | 1669339780 | 8500 | 8520 | 8530 | 8500 | 44 |
| 410 | 20230721 | 124300 | 1668965110 | 8530 | 8510 | 8530 | 8500 | 88 |
| 411 | 20230721 | 124200 | 1668215940 | 8500 | 8490 | 8500 | 8490 | 1161 |
| 412 | 20230721 | 124100 | 1658349040 | 8500 | 8500 | 8500 | 8490 | 1555 |
| 413 | 20230721 | 124000 | 1645132090 | 8490 | 8490 | 8490 | 8490 | 332 |
| 414 | 20230721 | 123900 | 1642313410 | 8490 | 8500 | 8500 | 8490 | 1035 |
| 415 | 20230721 | 123800 | 1633516260 | 8500 | 8500 | 8510 | 8490 | 853 |
| 416 | 20230721 | 123700 | 1626266620 | 8490 | 8500 | 8540 | 8490 | 2018 |
| 417 | 20230721 | 123600 | 1609101400 | 8500 | 8530 | 8530 | 8490 | 1531 |
| 418 | 20230721 | 123500 | 1596087360 | 8530 | 8510 | 8530 | 8510 | 1286 |
| 419 | 20230721 | 123400 | 1585121950 | 8520 | 8520 | 8520 | 8520 | 35 |
| 420 | 20230721 | 123300 | 1584823750 | 8510 | 8500 | 8510 | 8500 | 632 |
| 421 | 20230721 | 123200 | 1579450430 | 8500 | 8520 | 8530 | 8500 | 655 |
| 422 | 20230721 | 123100 | 1573882510 | 8500 | 8500 | 8520 | 8490 | 1755 |
| 423 | 20230721 | 123000 | 1558961460 | 8500 | 8500 | 8530 | 8490 | 1540 |
| 424 | 20230721 | 122900 | 1545871740 | 8500 | 8500 | 8500 | 8500 | 73 |
| 425 | 20230721 | 122800 | 1545251240 | 8500 | 8530 | 8530 | 8500 | 36 |
| 426 | 20230721 | 122700 | 1544945210 | 8500 | 8540 | 8540 | 8500 | 33 |
| 427 | 20230721 | 122600 | 1544664670 | 8500 | 8500 | 8500 | 8500 | 66 |
| 428 | 20230721 | 122500 | 1544103670 | 8500 | 8540 | 8540 | 8500 | 63 |
| 429 | 20230721 | 122400 | 1543567250 | 8540 | 8520 | 8540 | 8490 | 1035 |
| 430 | 20230721 | 122300 | 1534765590 | 8520 | 8500 | 8540 | 8490 | 465 |
| 431 | 20230721 | 122200 | 1530798920 | 8540 | 8490 | 8540 | 8490 | 1059 |
| 432 | 20230721 | 122100 | 1521797060 | 8500 | 8500 | 8500 | 8500 | 35 |
| 433 | 20230721 | 122000 | 1521499560 | 8490 | 8530 | 8540 | 8490 | 55 |
| 434 | 20230721 | 121900 | 1521031920 | 8500 | 8500 | 8500 | 8500 | 536 |
| 435 | 20230721 | 121800 | 1516475920 | 8490 | 8490 | 8490 | 8490 | 51 |
| 436 | 20230721 | 121700 | 1516042930 | 8490 | 8490 | 8540 | 8490 | 92 |
| 437 | 20230721 | 121600 | 1515261800 | 8490 | 8500 | 8500 | 8490 | 1542 |
| 438 | 20230721 | 121500 | 1502154820 | 8500 | 8500 | 8500 | 8500 | 30 |
| 439 | 20230721 | 121400 | 1501899820 | 8500 | 8500 | 8540 | 8500 | 63 |
| 440 | 20230721 | 121300 | 1501364280 | 8500 | 8500 | 8500 | 8500 | 32 |
| 441 | 20230721 | 121200 | 1501092280 | 8500 | 8500 | 8500 | 8500 | 535 |
| 442 | 20230721 | 121100 | 1496544780 | 8500 | 8500 | 8500 | 8500 | 152 |
| 443 | 20230721 | 121000 | 1495252780 | 8500 | 8500 | 8500 | 8500 | 534 |
| 444 | 20230721 | 120900 | 1490713780 | 8500 | 8560 | 8560 | 8500 | 33 |
| 445 | 20230721 | 120800 | 1490433220 | 8500 | 8560 | 8560 | 8500 | 536 |
| 446 | 20230721 | 120700 | 1485877160 | 8500 | 8510 | 8510 | 8500 | 273 |
| 447 | 20230721 | 120600 | 1483555530 | 8560 | 8520 | 8560 | 8510 | 696 |
| 448 | 20230721 | 120500 | 1477627780 | 8520 | 8520 | 8520 | 8520 | 44 |
| 449 | 20230721 | 120400 | 1477252900 | 8520 | 8520 | 8520 | 8520 | 562 |
| 450 | 20230721 | 120300 | 1472464660 | 8560 | 8510 | 8560 | 8510 | 35 |
| 451 | 20230721 | 120200 | 1472166760 | 8550 | 8540 | 8550 | 8510 | 821 |
| 452 | 20230721 | 120100 | 1465163550 | 8520 | 8520 | 8520 | 8520 | 35 |
| 453 | 20230721 | 120000 | 1464865350 | 8520 | 8530 | 8530 | 8510 | 538 |
| 454 | 20230721 | 115900 | 1460281410 | 8520 | 8530 | 8530 | 8520 | 80 |
| 455 | 20230721 | 115800 | 1459599610 | 8530 | 8520 | 8530 | 8520 | 571 |
| 456 | 20230721 | 115700 | 1454734590 | 8510 | 8510 | 8510 | 8510 | 57 |
| 457 | 20230721 | 115600 | 1454249520 | 8510 | 8510 | 8510 | 8510 | 570 |
| 458 | 20230721 | 115500 | 1449398820 | 8510 | 8510 | 8510 | 8510 | 156 |
| 459 | 20230721 | 115400 | 1448071260 | 8510 | 8530 | 8530 | 8510 | 612 |
| 460 | 20230721 | 115300 | 1442860300 | 8530 | 8510 | 8530 | 8510 | 60 |
| 461 | 20230721 | 115200 | 1442349670 | 8510 | 8520 | 8520 | 8510 | 1901 |
| 462 | 20230721 | 115100 | 1426170130 | 8540 | 8550 | 8550 | 8520 | 273 |
| 463 | 20230721 | 115000 | 1423837000 | 8560 | 8560 | 8560 | 8560 | 1916 |
| 464 | 20230721 | 114900 | 1407436040 | 8560 | 8560 | 8570 | 8560 | 86 |
| 465 | 20230721 | 114800 | 1406699770 | 8570 | 8560 | 8570 | 8560 | 133 |
| 466 | 20230721 | 114700 | 1405560280 | 8560 | 8560 | 8560 | 8560 | 60 |
| 467 | 20230721 | 114600 | 1405046680 | 8560 | 8560 | 8560 | 8560 | 158 |
| 468 | 20230721 | 114500 | 1403694200 | 8560 | 8570 | 8570 | 8560 | 556 |
| 469 | 20230721 | 114400 | 1398929890 | 8560 | 8570 | 8570 | 8560 | 145 |
| 470 | 20230721 | 114300 | 1397688060 | 8560 | 8560 | 8560 | 8560 | 86 |
| 471 | 20230721 | 114200 | 1396951900 | 8560 | 8560 | 8560 | 8560 | 56 |
| 472 | 20230721 | 114100 | 1396472540 | 8570 | 8570 | 8580 | 8570 | 630 |
| 473 | 20230721 | 114000 | 1391073390 | 8570 | 8570 | 8570 | 8570 | 117 |
| 474 | 20230721 | 113900 | 1390070700 | 8570 | 8580 | 8590 | 8570 | 633 |
| 475 | 20230721 | 113800 | 1384640120 | 8650 | 8570 | 8650 | 8570 | 2106 |
| 476 | 20230721 | 113700 | 1366436960 | 8570 | 8570 | 8570 | 8570 | 532 |
| 477 | 20230721 | 113600 | 1361877720 | 8580 | 8640 | 8650 | 8580 | 3074 |
| 478 | 20230721 | 113500 | 1335437420 | 8650 | 8650 | 8700 | 8600 | 2542 |
| 479 | 20230721 | 113400 | 1313415660 | 8650 | 8600 | 8660 | 8580 | 1984 |
| 480 | 20230721 | 113300 | 1296289260 | 8570 | 8560 | 8570 | 8560 | 559 |
| 481 | 20230721 | 113200 | 1291499220 | 8530 | 8530 | 8600 | 8530 | 1090 |
| 482 | 20230721 | 113100 | 1282148580 | 8520 | 8520 | 8550 | 8520 | 563 |
| 483 | 20230721 | 113000 | 1277351790 | 8520 | 8520 | 8530 | 8520 | 960 |
| 484 | 20230721 | 112900 | 1269167670 | 8520 | 8520 | 8550 | 8520 | 662 |
| 485 | 20230721 | 112800 | 1263524430 | 8520 | 8570 | 8570 | 8510 | 58 |
| 486 | 20230721 | 112700 | 1263030560 | 8500 | 8490 | 8600 | 8490 | 4311 |
| 487 | 20230721 | 112600 | 1226239290 | 8490 | 8490 | 8490 | 8490 | 64 |
| 488 | 20230721 | 112500 | 1225695930 | 8490 | 8490 | 8490 | 8490 | 688 |
| 489 | 20230721 | 112400 | 1219854810 | 8490 | 8490 | 8490 | 8490 | 57 |
| 490 | 20230721 | 112300 | 1219370880 | 8490 | 8520 | 8540 | 8490 | 777 |
| 491 | 20230721 | 112200 | 1212756770 | 8540 | 8520 | 8540 | 8520 | 621 |
| 492 | 20230721 | 112100 | 1207456790 | 8520 | 8520 | 8520 | 8520 | 92 |
| 493 | 20230721 | 112000 | 1206672950 | 8520 | 8500 | 8520 | 8500 | 175 |
| 494 | 20230721 | 111900 | 1205182690 | 8500 | 8510 | 8510 | 8500 | 867 |
| 495 | 20230721 | 111800 | 1197810080 | 8500 | 8490 | 8500 | 8490 | 61 |
| 496 | 20230721 | 111700 | 1197291940 | 8510 | 8480 | 8510 | 8480 | 157 |
| 497 | 20230721 | 111600 | 1195957580 | 8480 | 8480 | 8480 | 8480 | 257 |
| 498 | 20230721 | 111500 | 1193778220 | 8480 | 8500 | 8500 | 8480 | 558 |
| 499 | 20230721 | 111400 | 1189036340 | 8480 | 8510 | 8510 | 8480 | 1557 |
| 500 | 20230721 | 111300 | 1175788130 | 8510 | 8480 | 8510 | 8480 | 1270 |
| 501 | 20230721 | 111200 | 1165018470 | 8470 | 8470 | 8480 | 8470 | 96 |
| 502 | 20230721 | 111100 | 1164205310 | 8470 | 8480 | 8480 | 8470 | 584 |
| 503 | 20230721 | 111000 | 1159258580 | 8470 | 8470 | 8470 | 8470 | 58 |
| 504 | 20230721 | 110900 | 1158767320 | 8470 | 8500 | 8500 | 8470 | 260 |
| 505 | 20230721 | 110800 | 1156558370 | 8500 | 8470 | 8500 | 8470 | 297 |
| 506 | 20230721 | 110700 | 1154035580 | 8470 | 8500 | 8500 | 8460 | 889 |
| 507 | 20230721 | 110600 | 1146499450 | 8500 | 8480 | 8500 | 8470 | 1373 |
| 508 | 20230721 | 110500 | 1134843690 | 8460 | 8480 | 8480 | 8460 | 40 |
| 509 | 20230721 | 110400 | 1134505210 | 8480 | 8460 | 8480 | 8460 | 175 |
| 510 | 20230721 | 110300 | 1133022610 | 8450 | 8450 | 8450 | 8450 | 83 |
| 511 | 20230721 | 110200 | 1132321260 | 8450 | 8450 | 8450 | 8450 | 221 |
| 512 | 20230721 | 110100 | 1130453810 | 8450 | 8450 | 8450 | 8440 | 1067 |
| 513 | 20230721 | 110000 | 1121437970 | 8450 | 8450 | 8450 | 8450 | 1068 |
| 514 | 20230721 | 105900 | 1112413370 | 8450 | 8440 | 8450 | 8440 | 69 |
| 515 | 20230721 | 105800 | 1111830750 | 8440 | 8440 | 8470 | 8440 | 665 |
| 516 | 20230721 | 105700 | 1106209020 | 8440 | 8440 | 8440 | 8440 | 135 |
| 517 | 20230721 | 105600 | 1105069620 | 8440 | 8450 | 8450 | 8440 | 1289 |
| 518 | 20230721 | 105500 | 1094178890 | 8450 | 8450 | 8450 | 8450 | 424 |
| 519 | 20230721 | 105400 | 1090596090 | 8450 | 8460 | 8460 | 8450 | 227 |
| 520 | 20230721 | 105300 | 1088676020 | 8460 | 8470 | 8470 | 8460 | 1979 |
| 521 | 20230721 | 105200 | 1071929320 | 8470 | 8470 | 8470 | 8470 | 719 |
| 522 | 20230721 | 105100 | 1065839390 | 8480 | 8470 | 8480 | 8470 | 68 |
| 523 | 20230721 | 105000 | 1065263120 | 8470 | 8500 | 8500 | 8470 | 85 |
| 524 | 20230721 | 104900 | 1064542250 | 8480 | 8470 | 8480 | 8460 | 757 |
| 525 | 20230721 | 104800 | 1058136450 | 8460 | 8460 | 8460 | 8460 | 98 |
| 526 | 20230721 | 104700 | 1057307370 | 8470 | 8480 | 8500 | 8460 | 1863 |
| 527 | 20230721 | 104600 | 1041517340 | 8480 | 8490 | 8490 | 8480 | 1220 |
| 528 | 20230721 | 104500 | 1031171540 | 8490 | 8480 | 8490 | 8480 | 715 |
| 529 | 20230721 | 104400 | 1025107340 | 8480 | 8480 | 8480 | 8480 | 534 |
| 530 | 20230721 | 104300 | 1020579020 | 8490 | 8490 | 8490 | 8490 | 2058 |
| 531 | 20230721 | 104200 | 1003106600 | 8500 | 8490 | 8500 | 8490 | 81 |
| 532 | 20230721 | 104100 | 1002418710 | 8490 | 8490 | 8490 | 8490 | 142 |
| 533 | 20230721 | 104000 | 1001213130 | 8490 | 8500 | 8510 | 8490 | 186 |
| 534 | 20230721 | 103900 | 999632130 | 8500 | 8500 | 8500 | 8500 | 70 |
| 535 | 20230721 | 103800 | 999037130 | 8500 | 8520 | 8520 | 8500 | 38 |
| 536 | 20230721 | 103700 | 998714070 | 8500 | 8500 | 8500 | 8500 | 656 |
| 537 | 20230721 | 103600 | 993138070 | 8500 | 8500 | 8500 | 8490 | 1497 |
| 538 | 20230721 | 103500 | 980418500 | 8490 | 8490 | 8490 | 8490 | 117 |
| 539 | 20230721 | 103400 | 979425170 | 8500 | 8480 | 8500 | 8480 | 374 |
| 540 | 20230721 | 103300 | 976250140 | 8480 | 8500 | 8510 | 8480 | 2249 |
| 541 | 20230721 | 103200 | 957148140 | 8500 | 8500 | 8500 | 8490 | 103 |
| 542 | 20230721 | 103100 | 956272960 | 8490 | 8480 | 8490 | 8480 | 171 |
| 543 | 20230721 | 103000 | 954821420 | 8480 | 8500 | 8500 | 8480 | 1089 |
| 544 | 20230721 | 102900 | 945585730 | 8490 | 8510 | 8510 | 8490 | 52 |
| 545 | 20230721 | 102800 | 945143710 | 8510 | 8520 | 8520 | 8510 | 469 |
| 546 | 20230721 | 102700 | 941151770 | 8520 | 8510 | 8540 | 8510 | 61 |
| 547 | 20230721 | 102600 | 940632280 | 8510 | 8490 | 8510 | 8490 | 548 |
| 548 | 20230721 | 102500 | 935971050 | 8490 | 8490 | 8680 | 8480 | 7764 |
| 549 | 20230721 | 102400 | 869553070 | 8480 | 8490 | 8520 | 8480 | 2540 |
| 550 | 20230721 | 102300 | 847979980 | 8490 | 8490 | 8490 | 8490 | 705 |
| 551 | 20230721 | 102200 | 841994530 | 8480 | 8490 | 8490 | 8480 | 876 |
| 552 | 20230721 | 102100 | 834559130 | 8490 | 8520 | 8520 | 8490 | 32 |
| 553 | 20230721 | 102000 | 834287420 | 8490 | 8490 | 8490 | 8490 | 407 |
| 554 | 20230721 | 101900 | 830831990 | 8490 | 8500 | 8500 | 8490 | 350 |
| 555 | 20230721 | 101800 | 827857300 | 8500 | 8510 | 8510 | 8500 | 402 |
| 556 | 20230721 | 101700 | 824440290 | 8500 | 8500 | 8500 | 8500 | 34 |
| 557 | 20230721 | 101600 | 824151290 | 8500 | 8500 | 8510 | 8500 | 366 |
| 558 | 20230721 | 101500 | 821039790 | 8530 | 8500 | 8540 | 8500 | 95 |
| 559 | 20230721 | 101400 | 820231950 | 8540 | 8500 | 8540 | 8500 | 1530 |
| 560 | 20230721 | 101300 | 807211920 | 8510 | 8500 | 8510 | 8500 | 390 |
| 561 | 20230721 | 101200 | 803896880 | 8490 | 8490 | 8490 | 8480 | 58 |
| 562 | 20230721 | 101100 | 803404770 | 8480 | 8490 | 8490 | 8480 | 37 |
| 563 | 20230721 | 101000 | 803091000 | 8490 | 8490 | 8490 | 8480 | 199 |
| 564 | 20230721 | 100900 | 801401800 | 8500 | 8500 | 8500 | 8500 | 1832 |
| 565 | 20230721 | 100800 | 785829800 | 8500 | 8500 | 8500 | 8500 | 31 |
| 566 | 20230721 | 100700 | 785566300 | 8500 | 8500 | 8500 | 8500 | 1272 |
| 567 | 20230721 | 100600 | 774754300 | 8500 | 8510 | 8510 | 8500 | 1475 |
| 568 | 20230721 | 100500 | 762203380 | 8510 | 8510 | 8510 | 8510 | 2113 |
| 569 | 20230721 | 100400 | 744221750 | 8510 | 8500 | 8550 | 8500 | 1684 |
| 570 | 20230721 | 100300 | 729892350 | 8500 | 8500 | 8500 | 8490 | 2775 |
| 571 | 20230721 | 100200 | 706307180 | 8500 | 8510 | 8510 | 8500 | 367 |
| 572 | 20230721 | 100100 | 703184930 | 8510 | 8530 | 8530 | 8500 | 4886 |
| 573 | 20230721 | 100000 | 661580360 | 8520 | 8560 | 8560 | 8520 | 1466 |
| 574 | 20230721 | 095900 | 649087870 | 8550 | 8550 | 8550 | 8530 | 3183 |
| 575 | 20230721 | 095800 | 621901350 | 8550 | 8550 | 8550 | 8540 | 948 |
| 576 | 20230721 | 095700 | 613795960 | 8550 | 8560 | 8560 | 8550 | 497 |
| 577 | 20230721 | 095600 | 609542570 | 8560 | 8560 | 8560 | 8560 | 81 |
| 578 | 20230721 | 095500 | 608849210 | 8570 | 8560 | 8570 | 8560 | 112 |
| 579 | 20230721 | 095400 | 607889740 | 8560 | 8560 | 8560 | 8560 | 40 |
| 580 | 20230721 | 095300 | 607547340 | 8570 | 8570 | 8590 | 8570 | 2934 |
| 581 | 20230721 | 095200 | 582402940 | 8590 | 8590 | 8590 | 8570 | 44 |
| 582 | 20230721 | 095100 | 582025620 | 8560 | 8560 | 8570 | 8560 | 482 |
| 583 | 20230721 | 095000 | 577899450 | 8560 | 8580 | 8590 | 8560 | 42 |
| 584 | 20230721 | 094900 | 577539610 | 8550 | 8540 | 8550 | 8540 | 65 |
| 585 | 20230721 | 094800 | 576983870 | 8580 | 8550 | 8580 | 8540 | 907 |
| 586 | 20230721 | 094700 | 569224960 | 8550 | 8560 | 8580 | 8550 | 1159 |
| 587 | 20230721 | 094600 | 559306900 | 8570 | 8590 | 8590 | 8570 | 1710 |
| 588 | 20230721 | 094500 | 544635890 | 8590 | 8590 | 8620 | 8590 | 52 |
| 589 | 20230721 | 094400 | 544189180 | 8620 | 8590 | 8620 | 8590 | 56 |
| 590 | 20230721 | 094300 | 543708090 | 8590 | 8590 | 8590 | 8590 | 33 |
| 591 | 20230721 | 094200 | 543424620 | 8590 | 8610 | 8610 | 8590 | 36 |
| 592 | 20230721 | 094100 | 543115360 | 8580 | 8580 | 8580 | 8580 | 137 |
| 593 | 20230721 | 094000 | 541939900 | 8580 | 8580 | 8580 | 8570 | 863 |
| 594 | 20230721 | 093900 | 534536030 | 8580 | 8620 | 8620 | 8570 | 1009 |
| 595 | 20230721 | 093800 | 525862900 | 8620 | 8630 | 8630 | 8620 | 53 |
| 596 | 20230721 | 093700 | 525405670 | 8630 | 8650 | 8650 | 8630 | 193 |
| 597 | 20230721 | 093600 | 523736490 | 8660 | 8660 | 8660 | 8650 | 130 |
| 598 | 20230721 | 093500 | 522611830 | 8670 | 8700 | 8700 | 8670 | 948 |
| 599 | 20230721 | 093400 | 514379650 | 8670 | 8700 | 8710 | 8660 | 462 |
| 600 | 20230721 | 093300 | 510361960 | 8660 | 8640 | 8700 | 8640 | 1428 |
| 601 | 20230721 | 093200 | 497972060 | 8610 | 8640 | 8640 | 8610 | 32 |
| 602 | 20230721 | 093100 | 497696510 | 8600 | 8640 | 8640 | 8600 | 37 |
| 603 | 20230721 | 093000 | 497378270 | 8600 | 8590 | 8650 | 8590 | 109 |
| 604 | 20230721 | 092900 | 496441150 | 8580 | 8600 | 8600 | 8580 | 80 |
| 605 | 20230721 | 092800 | 495754550 | 8600 | 8600 | 8630 | 8600 | 667 |
| 606 | 20230721 | 092700 | 490014960 | 8590 | 8530 | 8590 | 8530 | 5229 |
| 607 | 20230721 | 092600 | 445160700 | 8530 | 8570 | 8570 | 8530 | 310 |
| 608 | 20230721 | 092500 | 442507400 | 8580 | 8540 | 8580 | 8510 | 2706 |
| 609 | 20230721 | 092400 | 419420500 | 8540 | 8540 | 8540 | 8540 | 0 |
| 610 | 20230721 | 092300 | 419420500 | 8540 | 8580 | 8580 | 8540 | 27 |
| 611 | 20230721 | 092200 | 419189840 | 8540 | 8550 | 8580 | 8540 | 152 |
| 612 | 20230721 | 092100 | 417891220 | 8550 | 8560 | 8570 | 8550 | 1311 |
| 613 | 20230721 | 092000 | 406671590 | 8560 | 8580 | 8580 | 8560 | 2404 |
| 614 | 20230721 | 091900 | 386086000 | 8580 | 8590 | 8590 | 8580 | 38 |
| 615 | 20230721 | 091800 | 385759680 | 8590 | 8560 | 8630 | 8550 | 5802 |
| 616 | 20230721 | 091700 | 335701110 | 8590 | 8550 | 8590 | 8550 | 5012 |
| 617 | 20230721 | 091600 | 292708520 | 8540 | 8560 | 8570 | 8540 | 478 |
| 618 | 20230721 | 091500 | 288625700 | 8570 | 8590 | 8590 | 8550 | 4668 |
| 619 | 20230721 | 091400 | 248588220 | 8600 | 8630 | 8630 | 8600 | 381 |
| 620 | 20230721 | 091300 | 245304310 | 8650 | 8620 | 8650 | 8610 | 58 |
| 621 | 20230721 | 091200 | 244804120 | 8610 | 8640 | 8650 | 8610 | 1070 |
| 622 | 20230721 | 091100 | 235560290 | 8640 | 8650 | 8650 | 8640 | 378 |
| 623 | 20230721 | 091000 | 232291390 | 8620 | 8560 | 8620 | 8560 | 2108 |
| 624 | 20230721 | 090900 | 214181280 | 8550 | 8540 | 8550 | 8520 | 2519 |
| 625 | 20230721 | 090800 | 192658390 | 8520 | 8530 | 8550 | 8520 | 750 |
| 626 | 20230721 | 090700 | 186266510 | 8530 | 8530 | 8530 | 8510 | 1740 |
| 627 | 20230721 | 090600 | 171439830 | 8530 | 8640 | 8650 | 8530 | 3542 |
| 628 | 20230721 | 090500 | 141089430 | 8650 | 8650 | 8650 | 8650 | 190 |
| 629 | 20230721 | 090400 | 139445930 | 8650 | 8730 | 8730 | 8560 | 6805 |
| 630 | 20230721 | 090300 | 80974180 | 8740 | 8700 | 8740 | 8700 | 1110 |
| 631 | 20230721 | 090200 | 71307070 | 8700 | 8620 | 8700 | 8590 | 3661 |
| 632 | 20230721 | 090100 | 39649380 | 8570 | 8560 | 8570 | 8560 | 2242 |
| 633 | 20230721 | 090000 | 20453140 | 8560 | 8560 | 8560 | 8550 | 2339 |