29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 4799 |
| 3 | 20230721 | 183700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 4 | 20230721 | 183600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 5 | 20230721 | 183500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 6 | 20230721 | 183400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 7 | 20230721 | 183300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 8 | 20230721 | 183200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 9 | 20230721 | 183100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 10 | 20230721 | 183000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 11 | 20230721 | 182900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 12 | 20230721 | 182800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 13 | 20230721 | 182700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 14 | 20230721 | 182600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 15 | 20230721 | 182500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 16 | 20230721 | 182400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 17 | 20230721 | 182300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 18 | 20230721 | 182200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 19 | 20230721 | 182100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 20 | 20230721 | 182000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 21 | 20230721 | 181900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 22 | 20230721 | 181800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 23 | 20230721 | 181700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 24 | 20230721 | 181600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 25 | 20230721 | 181500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 26 | 20230721 | 181400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 27 | 20230721 | 181300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 28 | 20230721 | 181200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 29 | 20230721 | 181100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 30 | 20230721 | 181000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 31 | 20230721 | 180900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 32 | 20230721 | 180800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 4799 |
| 33 | 20230721 | 180700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 34 | 20230721 | 180600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 35 | 20230721 | 180500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 36 | 20230721 | 180400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 37 | 20230721 | 180300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 38 | 20230721 | 180200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 39 | 20230721 | 180100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 40 | 20230721 | 180000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 41 | 20230721 | 175900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 42 | 20230721 | 175800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 43 | 20230721 | 175700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 44 | 20230721 | 175600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 45 | 20230721 | 175500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 46 | 20230721 | 175400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 47 | 20230721 | 175300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 48 | 20230721 | 175200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 49 | 20230721 | 175100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 50 | 20230721 | 175000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 51 | 20230721 | 174900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 52 | 20230721 | 174800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 53 | 20230721 | 174700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 54 | 20230721 | 174600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 55 | 20230721 | 174500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 56 | 20230721 | 174400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 57 | 20230721 | 174300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 58 | 20230721 | 174200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 59 | 20230721 | 174100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 60 | 20230721 | 174000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 61 | 20230721 | 173900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 62 | 20230721 | 173800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 4799 |
| 63 | 20230721 | 173700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 64 | 20230721 | 173600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 65 | 20230721 | 173500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 66 | 20230721 | 173400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 67 | 20230721 | 173300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 68 | 20230721 | 173200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 69 | 20230721 | 173100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 70 | 20230721 | 173000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 71 | 20230721 | 172900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 72 | 20230721 | 172800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 73 | 20230721 | 172700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 74 | 20230721 | 172600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 75 | 20230721 | 172500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 76 | 20230721 | 172400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 77 | 20230721 | 172300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 78 | 20230721 | 172200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 79 | 20230721 | 172100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 80 | 20230721 | 172000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 81 | 20230721 | 171900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 82 | 20230721 | 171800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 83 | 20230721 | 171700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 84 | 20230721 | 171600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 85 | 20230721 | 171500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 86 | 20230721 | 171400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 87 | 20230721 | 171300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 88 | 20230721 | 171200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 89 | 20230721 | 171100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 90 | 20230721 | 171000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 91 | 20230721 | 170900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 92 | 20230721 | 170800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 4799 |
| 93 | 20230721 | 170700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 94 | 20230721 | 170600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 95 | 20230721 | 170500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 96 | 20230721 | 170400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 97 | 20230721 | 170300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 98 | 20230721 | 170200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 99 | 20230721 | 170100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 100 | 20230721 | 170000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 101 | 20230721 | 165900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 102 | 20230721 | 165800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 103 | 20230721 | 165700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 104 | 20230721 | 165600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 105 | 20230721 | 165500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 106 | 20230721 | 165400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 107 | 20230721 | 165300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 108 | 20230721 | 165200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 109 | 20230721 | 165100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 110 | 20230721 | 165000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 111 | 20230721 | 164900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 112 | 20230721 | 164800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 113 | 20230721 | 164700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 114 | 20230721 | 164600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 115 | 20230721 | 164500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 116 | 20230721 | 164400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 117 | 20230721 | 164300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 118 | 20230721 | 164200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 119 | 20230721 | 164100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 120 | 20230721 | 164000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 121 | 20230721 | 163900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 122 | 20230721 | 163800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 4799 |
| 123 | 20230721 | 163700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 124 | 20230721 | 163600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 125 | 20230721 | 163500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 126 | 20230721 | 163400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 127 | 20230721 | 163300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 128 | 20230721 | 163200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 129 | 20230721 | 163100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 130 | 20230721 | 163000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 131 | 20230721 | 162900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 132 | 20230721 | 162800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 133 | 20230721 | 162700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 134 | 20230721 | 162600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 135 | 20230721 | 162500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 136 | 20230721 | 162400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 137 | 20230721 | 162300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 138 | 20230721 | 162200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 139 | 20230721 | 162100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 140 | 20230721 | 162000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 141 | 20230721 | 161900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 142 | 20230721 | 161800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 143 | 20230721 | 161700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 144 | 20230721 | 161600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 145 | 20230721 | 161500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 146 | 20230721 | 161400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 147 | 20230721 | 161300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 148 | 20230721 | 161200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 149 | 20230721 | 161100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 150 | 20230721 | 161000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 151 | 20230721 | 160900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 152 | 20230721 | 160800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 4799 |
| 153 | 20230721 | 160700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 154 | 20230721 | 160600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 155 | 20230721 | 160500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 156 | 20230721 | 160400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 157 | 20230721 | 160300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 158 | 20230721 | 160200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 159 | 20230721 | 160100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 160 | 20230721 | 160000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 161 | 20230721 | 155900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 162 | 20230721 | 155800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 163 | 20230721 | 155700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 164 | 20230721 | 155600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 165 | 20230721 | 155500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 166 | 20230721 | 155400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 167 | 20230721 | 155300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 168 | 20230721 | 155200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 169 | 20230721 | 155100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 170 | 20230721 | 155000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 171 | 20230721 | 154900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 172 | 20230721 | 154800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 173 | 20230721 | 154700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 174 | 20230721 | 154600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 175 | 20230721 | 154500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 176 | 20230721 | 154400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 177 | 20230721 | 154300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 178 | 20230721 | 154200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 179 | 20230721 | 154100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 180 | 20230721 | 154000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 181 | 20230721 | 153900 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 182 | 20230721 | 153800 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 4799 |
| 183 | 20230721 | 153700 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 184 | 20230721 | 153600 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 185 | 20230721 | 153500 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 186 | 20230721 | 153400 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 187 | 20230721 | 153300 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 188 | 20230721 | 153200 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 189 | 20230721 | 153100 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 190 | 20230721 | 153000 | 3286399430 | 7790 | 7790 | 7790 | 7790 | 4799 |
| 191 | 20230721 | 152900 | 3249015220 | 7790 | 7790 | 7790 | 7790 | 0 |
| 192 | 20230721 | 152800 | 3249015220 | 7790 | 7790 | 7790 | 7790 | 0 |
| 193 | 20230721 | 152700 | 3249015220 | 7790 | 7790 | 7790 | 7790 | 0 |
| 194 | 20230721 | 152600 | 3249015220 | 7790 | 7790 | 7790 | 7790 | 0 |
| 195 | 20230721 | 152500 | 3249015220 | 7790 | 7790 | 7790 | 7790 | 0 |
| 196 | 20230721 | 152400 | 3249015220 | 7790 | 7790 | 7790 | 7790 | 0 |
| 197 | 20230721 | 152300 | 3249015220 | 7790 | 7790 | 7790 | 7790 | 0 |
| 198 | 20230721 | 152200 | 3249015220 | 7790 | 7790 | 7790 | 7790 | 0 |
| 199 | 20230721 | 152100 | 3249015220 | 7790 | 7790 | 7790 | 7790 | 0 |
| 200 | 20230721 | 152000 | 3249015220 | 7790 | 7790 | 7790 | 7790 | 0 |
| 201 | 20230721 | 151900 | 3249015220 | 7790 | 7790 | 7790 | 7770 | 2807 |
| 202 | 20230721 | 151800 | 3227183370 | 7790 | 7780 | 7790 | 7770 | 859 |
| 203 | 20230721 | 151700 | 3220506980 | 7790 | 7780 | 7790 | 7770 | 1693 |
| 204 | 20230721 | 151600 | 3207328710 | 7790 | 7780 | 7790 | 7780 | 2142 |
| 205 | 20230721 | 151500 | 3190663190 | 7780 | 7780 | 7780 | 7770 | 565 |
| 206 | 20230721 | 151400 | 3186268030 | 7780 | 7780 | 7780 | 7770 | 848 |
| 207 | 20230721 | 151300 | 3179672590 | 7780 | 7770 | 7780 | 7760 | 4581 |
| 208 | 20230721 | 151200 | 3144083530 | 7770 | 7770 | 7780 | 7760 | 974 |
| 209 | 20230721 | 151100 | 3136515480 | 7780 | 7770 | 7780 | 7770 | 233 |
| 210 | 20230721 | 151000 | 3134703760 | 7770 | 7780 | 7780 | 7760 | 2020 |
| 211 | 20230721 | 150900 | 3119006450 | 7780 | 7780 | 7780 | 7780 | 1107 |
| 212 | 20230721 | 150800 | 3110393990 | 7780 | 7760 | 7780 | 7760 | 1612 |
| 213 | 20230721 | 150700 | 3097871240 | 7760 | 7770 | 7770 | 7760 | 706 |
| 214 | 20230721 | 150600 | 3092390130 | 7760 | 7770 | 7770 | 7760 | 3602 |
| 215 | 20230721 | 150500 | 3064424820 | 7770 | 7790 | 7790 | 7770 | 431 |
| 216 | 20230721 | 150400 | 3061074900 | 7780 | 7780 | 7790 | 7780 | 1270 |
| 217 | 20230721 | 150300 | 3051194000 | 7770 | 7780 | 7780 | 7770 | 2782 |
| 218 | 20230721 | 150200 | 3029554540 | 7780 | 7780 | 7780 | 7780 | 264 |
| 219 | 20230721 | 150100 | 3027500620 | 7790 | 7790 | 7790 | 7790 | 9 |
| 220 | 20230721 | 150000 | 3027430510 | 7780 | 7790 | 7790 | 7780 | 1625 |
| 221 | 20230721 | 145900 | 3014787850 | 7780 | 7780 | 7790 | 7780 | 622 |
| 222 | 20230721 | 145800 | 3009948470 | 7790 | 7780 | 7790 | 7780 | 273 |
| 223 | 20230721 | 145700 | 3007823800 | 7790 | 7790 | 7790 | 7780 | 800 |
| 224 | 20230721 | 145600 | 3001594800 | 7790 | 7780 | 7790 | 7780 | 88 |
| 225 | 20230721 | 145500 | 3000910120 | 7780 | 7760 | 7780 | 7750 | 2236 |
| 226 | 20230721 | 145400 | 2983575980 | 7760 | 7760 | 7760 | 7760 | 350 |
| 227 | 20230721 | 145300 | 2980859980 | 7760 | 7760 | 7780 | 7750 | 9579 |
| 228 | 20230721 | 145200 | 2906575110 | 7770 | 7760 | 7770 | 7760 | 808 |
| 229 | 20230721 | 145100 | 2900296960 | 7770 | 7770 | 7770 | 7770 | 384 |
| 230 | 20230721 | 145000 | 2897313280 | 7770 | 7770 | 7780 | 7770 | 1352 |
| 231 | 20230721 | 144900 | 2886806200 | 7770 | 7770 | 7780 | 7770 | 1124 |
| 232 | 20230721 | 144800 | 2878072420 | 7770 | 7770 | 7770 | 7770 | 3 |
| 233 | 20230721 | 144700 | 2878049110 | 7770 | 7770 | 7780 | 7770 | 417 |
| 234 | 20230721 | 144600 | 2874807860 | 7770 | 7780 | 7780 | 7770 | 718 |
| 235 | 20230721 | 144500 | 2869225420 | 7790 | 7790 | 7790 | 7780 | 20 |
| 236 | 20230721 | 144400 | 2869069630 | 7780 | 7780 | 7780 | 7780 | 0 |
| 237 | 20230721 | 144300 | 2869069630 | 7780 | 7780 | 7780 | 7780 | 176 |
| 238 | 20230721 | 144200 | 2867700350 | 7770 | 7780 | 7780 | 7770 | 2502 |
| 239 | 20230721 | 144100 | 2848259710 | 7780 | 7770 | 7780 | 7770 | 1155 |
| 240 | 20230721 | 144000 | 2839274810 | 7780 | 7780 | 7790 | 7780 | 2027 |
| 241 | 20230721 | 143900 | 2823504430 | 7790 | 7800 | 7800 | 7790 | 75 |
| 242 | 20230721 | 143800 | 2822920140 | 7800 | 7790 | 7800 | 7780 | 959 |
| 243 | 20230721 | 143700 | 2815456770 | 7790 | 7780 | 7790 | 7780 | 1058 |
| 244 | 20230721 | 143600 | 2807224860 | 7790 | 7800 | 7800 | 7790 | 321 |
| 245 | 20230721 | 143500 | 2804724190 | 7800 | 7800 | 7810 | 7800 | 588 |
| 246 | 20230721 | 143400 | 2800137780 | 7800 | 7810 | 7810 | 7800 | 110 |
| 247 | 20230721 | 143300 | 2799278780 | 7810 | 7820 | 7820 | 7810 | 12 |
| 248 | 20230721 | 143200 | 2799184950 | 7820 | 7800 | 7820 | 7800 | 2184 |
| 249 | 20230721 | 143100 | 2782134260 | 7800 | 7800 | 7800 | 7800 | 259 |
| 250 | 20230721 | 143000 | 2780114060 | 7800 | 7800 | 7810 | 7800 | 769 |
| 251 | 20230721 | 142900 | 2774115850 | 7800 | 7800 | 7800 | 7800 | 112 |
| 252 | 20230721 | 142800 | 2773242250 | 7800 | 7800 | 7800 | 7780 | 921 |
| 253 | 20230721 | 142700 | 2766059750 | 7800 | 7800 | 7800 | 7800 | 110 |
| 254 | 20230721 | 142600 | 2765201750 | 7800 | 7800 | 7800 | 7800 | 38 |
| 255 | 20230721 | 142500 | 2764905350 | 7800 | 7800 | 7800 | 7800 | 202 |
| 256 | 20230721 | 142400 | 2763329750 | 7800 | 7780 | 7800 | 7770 | 808 |
| 257 | 20230721 | 142300 | 2757045500 | 7770 | 7790 | 7790 | 7770 | 3939 |
| 258 | 20230721 | 142200 | 2726409970 | 7790 | 7790 | 7790 | 7780 | 2458 |
| 259 | 20230721 | 142100 | 2707275750 | 7800 | 7800 | 7800 | 7800 | 12 |
| 260 | 20230721 | 142000 | 2707182150 | 7790 | 7800 | 7800 | 7790 | 965 |
| 261 | 20230721 | 141900 | 2699655510 | 7800 | 7800 | 7810 | 7800 | 1194 |
| 262 | 20230721 | 141800 | 2690338480 | 7790 | 7800 | 7800 | 7790 | 486 |
| 263 | 20230721 | 141700 | 2686552510 | 7800 | 7810 | 7810 | 7800 | 928 |
| 264 | 20230721 | 141600 | 2679312440 | 7810 | 7810 | 7810 | 7810 | 238 |
| 265 | 20230721 | 141500 | 2677453660 | 7810 | 7800 | 7810 | 7800 | 22 |
| 266 | 20230721 | 141400 | 2677281940 | 7800 | 7800 | 7800 | 7800 | 150 |
| 267 | 20230721 | 141300 | 2676111940 | 7800 | 7810 | 7810 | 7800 | 1476 |
| 268 | 20230721 | 141200 | 2664597890 | 7810 | 7820 | 7820 | 7800 | 741 |
| 269 | 20230721 | 141100 | 2658804790 | 7820 | 7820 | 7820 | 7820 | 5 |
| 270 | 20230721 | 141000 | 2658765690 | 7820 | 7810 | 7820 | 7810 | 1171 |
| 271 | 20230721 | 140900 | 2649619540 | 7820 | 7810 | 7820 | 7810 | 90 |
| 272 | 20230721 | 140800 | 2648916440 | 7820 | 7820 | 7820 | 7810 | 664 |
| 273 | 20230721 | 140700 | 2643728350 | 7820 | 7820 | 7820 | 7810 | 28 |
| 274 | 20230721 | 140600 | 2643509400 | 7820 | 7820 | 7820 | 7820 | 33 |
| 275 | 20230721 | 140500 | 2643251340 | 7810 | 7820 | 7820 | 7810 | 73 |
| 276 | 20230721 | 140400 | 2642681180 | 7830 | 7820 | 7830 | 7810 | 1279 |
| 277 | 20230721 | 140300 | 2632683780 | 7830 | 7820 | 7830 | 7820 | 135 |
| 278 | 20230721 | 140200 | 2631628040 | 7820 | 7820 | 7830 | 7820 | 1337 |
| 279 | 20230721 | 140100 | 2621172670 | 7810 | 7810 | 7820 | 7810 | 750 |
| 280 | 20230721 | 140000 | 2615315110 | 7810 | 7810 | 7810 | 7810 | 241 |
| 281 | 20230721 | 135900 | 2613432900 | 7810 | 7810 | 7810 | 7810 | 268 |
| 282 | 20230721 | 135800 | 2611339820 | 7820 | 7820 | 7820 | 7810 | 114 |
| 283 | 20230721 | 135700 | 2610449050 | 7810 | 7820 | 7820 | 7810 | 221 |
| 284 | 20230721 | 135600 | 2608722900 | 7820 | 7820 | 7820 | 7820 | 8 |
| 285 | 20230721 | 135500 | 2608660340 | 7810 | 7810 | 7810 | 7810 | 749 |
| 286 | 20230721 | 135400 | 2602810650 | 7810 | 7790 | 7810 | 7790 | 2815 |
| 287 | 20230721 | 135300 | 2580854640 | 7790 | 7800 | 7800 | 7790 | 211 |
| 288 | 20230721 | 135200 | 2579209840 | 7800 | 7790 | 7800 | 7790 | 1481 |
| 289 | 20230721 | 135100 | 2567672840 | 7800 | 7790 | 7800 | 7790 | 534 |
| 290 | 20230721 | 135000 | 2563508070 | 7790 | 7800 | 7800 | 7790 | 111 |
| 291 | 20230721 | 134900 | 2562643370 | 7800 | 7800 | 7800 | 7790 | 105 |
| 292 | 20230721 | 134800 | 2561825180 | 7800 | 7790 | 7800 | 7790 | 75 |
| 293 | 20230721 | 134700 | 2561240190 | 7790 | 7800 | 7800 | 7790 | 80 |
| 294 | 20230721 | 134600 | 2560616950 | 7800 | 7800 | 7800 | 7800 | 320 |
| 295 | 20230721 | 134500 | 2558120950 | 7790 | 7800 | 7800 | 7790 | 260 |
| 296 | 20230721 | 134400 | 2556092990 | 7790 | 7790 | 7790 | 7790 | 2 |
| 297 | 20230721 | 134300 | 2556077410 | 7790 | 7790 | 7790 | 7790 | 114 |
| 298 | 20230721 | 134200 | 2555189350 | 7800 | 7800 | 7800 | 7800 | 66 |
| 299 | 20230721 | 134100 | 2554674550 | 7800 | 7800 | 7810 | 7800 | 1232 |
| 300 | 20230721 | 134000 | 2545064700 | 7810 | 7800 | 7810 | 7800 | 243 |
| 301 | 20230721 | 133900 | 2543168660 | 7810 | 7810 | 7810 | 7810 | 96 |
| 302 | 20230721 | 133800 | 2542418900 | 7800 | 7800 | 7800 | 7800 | 126 |
| 303 | 20230721 | 133700 | 2541436100 | 7800 | 7800 | 7800 | 7800 | 1827 |
| 304 | 20230721 | 133600 | 2527185500 | 7790 | 7790 | 7790 | 7790 | 617 |
| 305 | 20230721 | 133500 | 2522379070 | 7800 | 7790 | 7800 | 7790 | 947 |
| 306 | 20230721 | 133400 | 2514993260 | 7790 | 7790 | 7790 | 7780 | 281 |
| 307 | 20230721 | 133300 | 2512804280 | 7790 | 7780 | 7790 | 7780 | 749 |
| 308 | 20230721 | 133200 | 2506971570 | 7780 | 7790 | 7790 | 7780 | 39 |
| 309 | 20230721 | 133100 | 2506668060 | 7790 | 7780 | 7790 | 7780 | 102 |
| 310 | 20230721 | 133000 | 2505873750 | 7780 | 7780 | 7780 | 7780 | 0 |
| 311 | 20230721 | 132900 | 2505873750 | 7780 | 7770 | 7780 | 7770 | 3635 |
| 312 | 20230721 | 132800 | 2477597430 | 7780 | 7780 | 7780 | 7780 | 1637 |
| 313 | 20230721 | 132700 | 2464861570 | 7780 | 7770 | 7780 | 7770 | 719 |
| 314 | 20230721 | 132600 | 2459274670 | 7780 | 7780 | 7780 | 7780 | 389 |
| 315 | 20230721 | 132500 | 2456248250 | 7780 | 7780 | 7780 | 7770 | 138 |
| 316 | 20230721 | 132400 | 2455174670 | 7780 | 7790 | 7790 | 7780 | 124 |
| 317 | 20230721 | 132300 | 2454209310 | 7770 | 7770 | 7790 | 7770 | 393 |
| 318 | 20230721 | 132200 | 2451155280 | 7770 | 7790 | 7790 | 7770 | 887 |
| 319 | 20230721 | 132100 | 2444263080 | 7780 | 7790 | 7790 | 7780 | 154 |
| 320 | 20230721 | 132000 | 2443064930 | 7790 | 7790 | 7790 | 7780 | 925 |
| 321 | 20230721 | 131900 | 2435859830 | 7790 | 7780 | 7790 | 7780 | 1780 |
| 322 | 20230721 | 131800 | 2422011330 | 7780 | 7780 | 7790 | 7780 | 820 |
| 323 | 20230721 | 131700 | 2415631700 | 7780 | 7780 | 7780 | 7780 | 273 |
| 324 | 20230721 | 131600 | 2413507760 | 7770 | 7780 | 7780 | 7770 | 770 |
| 325 | 20230721 | 131500 | 2407523810 | 7770 | 7780 | 7780 | 7770 | 85 |
| 326 | 20230721 | 131400 | 2406863020 | 7770 | 7770 | 7770 | 7770 | 547 |
| 327 | 20230721 | 131300 | 2402612830 | 7780 | 7780 | 7780 | 7760 | 74 |
| 328 | 20230721 | 131200 | 2402037610 | 7780 | 7780 | 7780 | 7780 | 50 |
| 329 | 20230721 | 131100 | 2401648610 | 7780 | 7760 | 7780 | 7750 | 1555 |
| 330 | 20230721 | 131000 | 2389589580 | 7750 | 7770 | 7770 | 7750 | 1148 |
| 331 | 20230721 | 130900 | 2380681780 | 7770 | 7770 | 7780 | 7760 | 888 |
| 332 | 20230721 | 130800 | 2373789200 | 7770 | 7770 | 7770 | 7770 | 375 |
| 333 | 20230721 | 130700 | 2370875450 | 7760 | 7770 | 7770 | 7760 | 370 |
| 334 | 20230721 | 130600 | 2368003290 | 7770 | 7770 | 7780 | 7760 | 2187 |
| 335 | 20230721 | 130500 | 2351023750 | 7780 | 7780 | 7780 | 7770 | 227 |
| 336 | 20230721 | 130400 | 2349257710 | 7770 | 7780 | 7780 | 7770 | 14 |
| 337 | 20230721 | 130300 | 2349148830 | 7760 | 7770 | 7780 | 7760 | 795 |
| 338 | 20230721 | 130200 | 2342977550 | 7770 | 7770 | 7770 | 7760 | 1005 |
| 339 | 20230721 | 130100 | 2335175120 | 7770 | 7770 | 7770 | 7760 | 419 |
| 340 | 20230721 | 130000 | 2331919920 | 7770 | 7770 | 7770 | 7760 | 453 |
| 341 | 20230721 | 125900 | 2328400120 | 7770 | 7770 | 7770 | 7760 | 1507 |
| 342 | 20230721 | 125800 | 2316693010 | 7760 | 7760 | 7770 | 7760 | 336 |
| 343 | 20230721 | 125700 | 2314083600 | 7760 | 7770 | 7770 | 7760 | 2322 |
| 344 | 20230721 | 125600 | 2296063630 | 7770 | 7770 | 7770 | 7760 | 497 |
| 345 | 20230721 | 125500 | 2292204480 | 7770 | 7780 | 7780 | 7760 | 1197 |
| 346 | 20230721 | 125400 | 2282904140 | 7780 | 7770 | 7780 | 7770 | 526 |
| 347 | 20230721 | 125300 | 2278817060 | 7780 | 7770 | 7780 | 7760 | 1866 |
| 348 | 20230721 | 125200 | 2264330250 | 7770 | 7760 | 7770 | 7760 | 276 |
| 349 | 20230721 | 125100 | 2262185780 | 7760 | 7780 | 7780 | 7760 | 2624 |
| 350 | 20230721 | 125000 | 2241798250 | 7780 | 7770 | 7780 | 7770 | 130 |
| 351 | 20230721 | 124900 | 2240787850 | 7770 | 7780 | 7780 | 7770 | 244 |
| 352 | 20230721 | 124800 | 2238891460 | 7780 | 7780 | 7780 | 7780 | 200 |
| 353 | 20230721 | 124700 | 2237335460 | 7780 | 7790 | 7800 | 7780 | 1342 |
| 354 | 20230721 | 124600 | 2226889750 | 7790 | 7780 | 7800 | 7780 | 6 |
| 355 | 20230721 | 124500 | 2226843010 | 7780 | 7780 | 7780 | 7780 | 406 |
| 356 | 20230721 | 124400 | 2223684330 | 7780 | 7780 | 7780 | 7780 | 109 |
| 357 | 20230721 | 124300 | 2222836310 | 7780 | 7790 | 7790 | 7780 | 702 |
| 358 | 20230721 | 124200 | 2217374670 | 7790 | 7780 | 7790 | 7780 | 442 |
| 359 | 20230721 | 124100 | 2213935070 | 7800 | 7800 | 7800 | 7800 | 73 |
| 360 | 20230721 | 124000 | 2213365670 | 7780 | 7780 | 7780 | 7780 | 0 |
| 361 | 20230721 | 123900 | 2213365670 | 7780 | 7780 | 7780 | 7780 | 40 |
| 362 | 20230721 | 123800 | 2213054470 | 7800 | 7780 | 7800 | 7780 | 314 |
| 363 | 20230721 | 123700 | 2210610870 | 7770 | 7790 | 7790 | 7770 | 3593 |
| 364 | 20230721 | 123600 | 2182656780 | 7800 | 7780 | 7800 | 7780 | 894 |
| 365 | 20230721 | 123500 | 2175688840 | 7780 | 7780 | 7790 | 7780 | 414 |
| 366 | 20230721 | 123400 | 2172467080 | 7790 | 7780 | 7790 | 7780 | 2838 |
| 367 | 20230721 | 123300 | 2150373120 | 7790 | 7790 | 7790 | 7780 | 2279 |
| 368 | 20230721 | 123200 | 2132627460 | 7800 | 7810 | 7810 | 7800 | 1229 |
| 369 | 20230721 | 123100 | 2123039920 | 7810 | 7830 | 7830 | 7810 | 1189 |
| 370 | 20230721 | 123000 | 2113748580 | 7820 | 7840 | 7840 | 7820 | 2056 |
| 371 | 20230721 | 122900 | 2097649230 | 7840 | 7840 | 7840 | 7840 | 168 |
| 372 | 20230721 | 122800 | 2096332110 | 7840 | 7830 | 7840 | 7830 | 1140 |
| 373 | 20230721 | 122700 | 2087402570 | 7830 | 7830 | 7830 | 7830 | 220 |
| 374 | 20230721 | 122600 | 2085679970 | 7830 | 7820 | 7830 | 7820 | 233 |
| 375 | 20230721 | 122500 | 2083856640 | 7830 | 7820 | 7830 | 7820 | 153 |
| 376 | 20230721 | 122400 | 2082659670 | 7820 | 7820 | 7830 | 7820 | 146 |
| 377 | 20230721 | 122300 | 2081517850 | 7820 | 7820 | 7820 | 7820 | 155 |
| 378 | 20230721 | 122200 | 2080305750 | 7820 | 7830 | 7830 | 7810 | 639 |
| 379 | 20230721 | 122100 | 2075310990 | 7830 | 7810 | 7830 | 7810 | 1099 |
| 380 | 20230721 | 122000 | 2066712330 | 7810 | 7810 | 7810 | 7800 | 204 |
| 381 | 20230721 | 121900 | 2065120380 | 7810 | 7810 | 7810 | 7800 | 337 |
| 382 | 20230721 | 121800 | 2062491630 | 7800 | 7800 | 7800 | 7800 | 327 |
| 383 | 20230721 | 121700 | 2059941030 | 7800 | 7800 | 7810 | 7800 | 1482 |
| 384 | 20230721 | 121600 | 2048381130 | 7790 | 7800 | 7800 | 7790 | 301 |
| 385 | 20230721 | 121500 | 2046035330 | 7800 | 7800 | 7800 | 7800 | 49 |
| 386 | 20230721 | 121400 | 2045653130 | 7800 | 7800 | 7800 | 7790 | 41 |
| 387 | 20230721 | 121300 | 2045333360 | 7800 | 7800 | 7800 | 7800 | 451 |
| 388 | 20230721 | 121200 | 2041815560 | 7800 | 7790 | 7800 | 7790 | 404 |
| 389 | 20230721 | 121100 | 2038667980 | 7790 | 7790 | 7790 | 7790 | 1341 |
| 390 | 20230721 | 121000 | 2028221590 | 7790 | 7790 | 7800 | 7790 | 228 |
| 391 | 20230721 | 120900 | 2026445440 | 7790 | 7790 | 7800 | 7790 | 830 |
| 392 | 20230721 | 120800 | 2019974730 | 7790 | 7790 | 7790 | 7790 | 128 |
| 393 | 20230721 | 120700 | 2018977610 | 7790 | 7770 | 7790 | 7770 | 990 |
| 394 | 20230721 | 120600 | 2011272490 | 7780 | 7780 | 7780 | 7780 | 142 |
| 395 | 20230721 | 120500 | 2010167730 | 7780 | 7790 | 7790 | 7780 | 3015 |
| 396 | 20230721 | 120400 | 1986710500 | 7790 | 7790 | 7800 | 7780 | 1106 |
| 397 | 20230721 | 120300 | 1978094800 | 7790 | 7800 | 7800 | 7790 | 235 |
| 398 | 20230721 | 120200 | 1976263860 | 7800 | 7800 | 7800 | 7800 | 61 |
| 399 | 20230721 | 120100 | 1975788060 | 7790 | 7800 | 7800 | 7790 | 535 |
| 400 | 20230721 | 120000 | 1971619160 | 7790 | 7800 | 7800 | 7790 | 65 |
| 401 | 20230721 | 115900 | 1971112200 | 7800 | 7790 | 7800 | 7790 | 43 |
| 402 | 20230721 | 115800 | 1970777100 | 7790 | 7790 | 7790 | 7780 | 401 |
| 403 | 20230721 | 115700 | 1967653810 | 7790 | 7790 | 7790 | 7790 | 375 |
| 404 | 20230721 | 115600 | 1964732560 | 7790 | 7790 | 7790 | 7790 | 529 |
| 405 | 20230721 | 115500 | 1960611650 | 7790 | 7790 | 7790 | 7780 | 554 |
| 406 | 20230721 | 115400 | 1956296010 | 7790 | 7780 | 7790 | 7780 | 885 |
| 407 | 20230721 | 115300 | 1949408690 | 7780 | 7790 | 7790 | 7780 | 132 |
| 408 | 20230721 | 115200 | 1948381720 | 7770 | 7770 | 7770 | 7770 | 590 |
| 409 | 20230721 | 115100 | 1943797420 | 7770 | 7780 | 7790 | 7770 | 1034 |
| 410 | 20230721 | 115000 | 1935748200 | 7780 | 7780 | 7780 | 7780 | 148 |
| 411 | 20230721 | 114900 | 1934596760 | 7780 | 7780 | 7780 | 7780 | 18 |
| 412 | 20230721 | 114800 | 1934456720 | 7780 | 7780 | 7780 | 7780 | 146 |
| 413 | 20230721 | 114700 | 1933320840 | 7780 | 7780 | 7780 | 7730 | 18723 |
| 414 | 20230721 | 114600 | 1788229020 | 7780 | 7780 | 7780 | 7780 | 500 |
| 415 | 20230721 | 114500 | 1784339020 | 7780 | 7780 | 7790 | 7780 | 157 |
| 416 | 20230721 | 114400 | 1783117540 | 7780 | 7770 | 7780 | 7770 | 547 |
| 417 | 20230721 | 114300 | 1778861960 | 7780 | 7780 | 7780 | 7770 | 1909 |
| 418 | 20230721 | 114200 | 1764028380 | 7780 | 7780 | 7790 | 7780 | 437 |
| 419 | 20230721 | 114100 | 1760628510 | 7790 | 7790 | 7790 | 7790 | 758 |
| 420 | 20230721 | 114000 | 1754723690 | 7790 | 7790 | 7790 | 7780 | 801 |
| 421 | 20230721 | 113900 | 1748490770 | 7790 | 7770 | 7790 | 7770 | 552 |
| 422 | 20230721 | 113800 | 1744200310 | 7770 | 7770 | 7770 | 7770 | 400 |
| 423 | 20230721 | 113700 | 1741092310 | 7770 | 7780 | 7790 | 7770 | 5846 |
| 424 | 20230721 | 113600 | 1695648190 | 7790 | 7790 | 7790 | 7780 | 1091 |
| 425 | 20230721 | 113500 | 1687159300 | 7780 | 7790 | 7790 | 7780 | 1601 |
| 426 | 20230721 | 113400 | 1674697350 | 7790 | 7790 | 7790 | 7790 | 1560 |
| 427 | 20230721 | 113300 | 1662544950 | 7790 | 7800 | 7800 | 7790 | 745 |
| 428 | 20230721 | 113200 | 1656740020 | 7790 | 7790 | 7790 | 7780 | 1858 |
| 429 | 20230721 | 113100 | 1642269210 | 7790 | 7800 | 7800 | 7790 | 482 |
| 430 | 20230721 | 113000 | 1638512260 | 7800 | 7800 | 7800 | 7800 | 446 |
| 431 | 20230721 | 112900 | 1635033460 | 7800 | 7800 | 7810 | 7800 | 574 |
| 432 | 20230721 | 112800 | 1630556210 | 7810 | 7830 | 7830 | 7810 | 1114 |
| 433 | 20230721 | 112700 | 1621854030 | 7830 | 7810 | 7830 | 7810 | 207 |
| 434 | 20230721 | 112600 | 1620236240 | 7810 | 7820 | 7830 | 7810 | 368 |
| 435 | 20230721 | 112500 | 1617355850 | 7820 | 7800 | 7820 | 7800 | 484 |
| 436 | 20230721 | 112400 | 1613573900 | 7800 | 7800 | 7810 | 7800 | 521 |
| 437 | 20230721 | 112300 | 1609508590 | 7810 | 7800 | 7810 | 7800 | 116 |
| 438 | 20230721 | 112200 | 1608602750 | 7800 | 7790 | 7810 | 7790 | 374 |
| 439 | 20230721 | 112100 | 1605686240 | 7800 | 7800 | 7800 | 7790 | 1599 |
| 440 | 20230721 | 112000 | 1593227330 | 7790 | 7800 | 7800 | 7790 | 1032 |
| 441 | 20230721 | 111900 | 1585180260 | 7800 | 7800 | 7810 | 7800 | 159 |
| 442 | 20230721 | 111800 | 1583940050 | 7800 | 7800 | 7800 | 7800 | 105 |
| 443 | 20230721 | 111700 | 1583121050 | 7800 | 7810 | 7810 | 7800 | 1408 |
| 444 | 20230721 | 111600 | 1572137650 | 7810 | 7810 | 7810 | 7800 | 2815 |
| 445 | 20230721 | 111500 | 1550177000 | 7810 | 7810 | 7810 | 7810 | 1266 |
| 446 | 20230721 | 111400 | 1540289540 | 7810 | 7820 | 7820 | 7810 | 190 |
| 447 | 20230721 | 111300 | 1538804430 | 7810 | 7810 | 7810 | 7810 | 406 |
| 448 | 20230721 | 111200 | 1535633570 | 7810 | 7800 | 7810 | 7800 | 153 |
| 449 | 20230721 | 111100 | 1534438650 | 7800 | 7820 | 7820 | 7800 | 1554 |
| 450 | 20230721 | 111000 | 1522296940 | 7830 | 7810 | 7830 | 7810 | 514 |
| 451 | 20230721 | 110900 | 1518278050 | 7810 | 7820 | 7820 | 7810 | 1146 |
| 452 | 20230721 | 110800 | 1509318190 | 7820 | 7820 | 7820 | 7820 | 191 |
| 453 | 20230721 | 110700 | 1507824570 | 7820 | 7830 | 7830 | 7820 | 171 |
| 454 | 20230721 | 110600 | 1506485690 | 7840 | 7840 | 7840 | 7830 | 233 |
| 455 | 20230721 | 110500 | 1504659880 | 7840 | 7820 | 7840 | 7820 | 547 |
| 456 | 20230721 | 110400 | 1500380720 | 7820 | 7810 | 7820 | 7810 | 115 |
| 457 | 20230721 | 110300 | 1499481990 | 7810 | 7820 | 7820 | 7810 | 551 |
| 458 | 20230721 | 110200 | 1495178560 | 7820 | 7820 | 7820 | 7810 | 1976 |
| 459 | 20230721 | 110100 | 1479735080 | 7820 | 7820 | 7820 | 7820 | 819 |
| 460 | 20230721 | 110000 | 1473330500 | 7820 | 7820 | 7820 | 7820 | 78 |
| 461 | 20230721 | 105900 | 1472720540 | 7820 | 7830 | 7830 | 7820 | 6086 |
| 462 | 20230721 | 105800 | 1425074900 | 7830 | 7830 | 7830 | 7820 | 513 |
| 463 | 20230721 | 105700 | 1421059060 | 7830 | 7840 | 7840 | 7830 | 491 |
| 464 | 20230721 | 105600 | 1417213630 | 7840 | 7840 | 7840 | 7840 | 66 |
| 465 | 20230721 | 105500 | 1416696190 | 7840 | 7840 | 7840 | 7840 | 59 |
| 466 | 20230721 | 105400 | 1416233630 | 7840 | 7830 | 7840 | 7830 | 119 |
| 467 | 20230721 | 105300 | 1415301670 | 7830 | 7830 | 7830 | 7830 | 335 |
| 468 | 20230721 | 105200 | 1412678620 | 7830 | 7820 | 7830 | 7820 | 677 |
| 469 | 20230721 | 105100 | 1407378840 | 7830 | 7840 | 7840 | 7830 | 1845 |
| 470 | 20230721 | 105000 | 1392931890 | 7840 | 7840 | 7840 | 7840 | 16 |
| 471 | 20230721 | 104900 | 1392806450 | 7840 | 7830 | 7840 | 7830 | 210 |
| 472 | 20230721 | 104800 | 1391162050 | 7840 | 7830 | 7850 | 7830 | 397 |
| 473 | 20230721 | 104700 | 1388050160 | 7830 | 7840 | 7840 | 7830 | 1498 |
| 474 | 20230721 | 104600 | 1376318570 | 7840 | 7840 | 7840 | 7840 | 1111 |
| 475 | 20230721 | 104500 | 1367608330 | 7850 | 7860 | 7860 | 7850 | 547 |
| 476 | 20230721 | 104400 | 1363314070 | 7860 | 7870 | 7870 | 7850 | 441 |
| 477 | 20230721 | 104300 | 1359850460 | 7860 | 7860 | 7860 | 7860 | 342 |
| 478 | 20230721 | 104200 | 1357162340 | 7860 | 7860 | 7870 | 7860 | 36 |
| 479 | 20230721 | 104100 | 1356879370 | 7850 | 7860 | 7870 | 7850 | 825 |
| 480 | 20230721 | 104000 | 1350398770 | 7860 | 7870 | 7870 | 7860 | 932 |
| 481 | 20230721 | 103900 | 1343072460 | 7870 | 7870 | 7880 | 7870 | 815 |
| 482 | 20230721 | 103800 | 1336658400 | 7870 | 7860 | 7870 | 7860 | 555 |
| 483 | 20230721 | 103700 | 1332291550 | 7870 | 7860 | 7870 | 7850 | 353 |
| 484 | 20230721 | 103600 | 1329516810 | 7860 | 7860 | 7870 | 7860 | 599 |
| 485 | 20230721 | 103500 | 1324808420 | 7870 | 7870 | 7880 | 7870 | 355 |
| 486 | 20230721 | 103400 | 1322014450 | 7870 | 7860 | 7880 | 7860 | 2066 |
| 487 | 20230721 | 103300 | 1305749780 | 7860 | 7860 | 7860 | 7860 | 446 |
| 488 | 20230721 | 103200 | 1302244220 | 7870 | 7860 | 7870 | 7860 | 377 |
| 489 | 20230721 | 103100 | 1299279270 | 7860 | 7860 | 7870 | 7860 | 333 |
| 490 | 20230721 | 103000 | 1296661880 | 7860 | 7850 | 7860 | 7850 | 248 |
| 491 | 20230721 | 102900 | 1294713080 | 7860 | 7870 | 7870 | 7850 | 1690 |
| 492 | 20230721 | 102800 | 1281443310 | 7860 | 7870 | 7870 | 7860 | 991 |
| 493 | 20230721 | 102700 | 1273648500 | 7870 | 7860 | 7870 | 7860 | 1291 |
| 494 | 20230721 | 102600 | 1263492200 | 7850 | 7860 | 7860 | 7850 | 84 |
| 495 | 20230721 | 102500 | 1262832060 | 7860 | 7860 | 7870 | 7860 | 749 |
| 496 | 20230721 | 102400 | 1256944040 | 7870 | 7870 | 7870 | 7870 | 26 |
| 497 | 20230721 | 102300 | 1256739420 | 7870 | 7860 | 7870 | 7860 | 213 |
| 498 | 20230721 | 102200 | 1255063140 | 7860 | 7870 | 7870 | 7840 | 357 |
| 499 | 20230721 | 102100 | 1252259260 | 7860 | 7870 | 7870 | 7820 | 2363 |
| 500 | 20230721 | 102000 | 1233737190 | 7870 | 7840 | 7870 | 7840 | 2155 |
| 501 | 20230721 | 101900 | 1216822150 | 7820 | 7830 | 7830 | 7820 | 318 |
| 502 | 20230721 | 101800 | 1214334250 | 7830 | 7830 | 7830 | 7830 | 529 |
| 503 | 20230721 | 101700 | 1210192180 | 7830 | 7830 | 7830 | 7830 | 199 |
| 504 | 20230721 | 101600 | 1208634010 | 7830 | 7830 | 7830 | 7830 | 681 |
| 505 | 20230721 | 101500 | 1203301780 | 7830 | 7830 | 7840 | 7830 | 667 |
| 506 | 20230721 | 101400 | 1198079160 | 7830 | 7830 | 7830 | 7830 | 735 |
| 507 | 20230721 | 101300 | 1192324110 | 7830 | 7850 | 7850 | 7830 | 568 |
| 508 | 20230721 | 101200 | 1187872980 | 7840 | 7810 | 7840 | 7810 | 1475 |
| 509 | 20230721 | 101100 | 1176316550 | 7820 | 7810 | 7820 | 7810 | 500 |
| 510 | 20230721 | 101000 | 1172407550 | 7820 | 7830 | 7830 | 7820 | 2988 |
| 511 | 20230721 | 100900 | 1149030080 | 7830 | 7820 | 7830 | 7820 | 897 |
| 512 | 20230721 | 100800 | 1142015140 | 7830 | 7840 | 7840 | 7830 | 156 |
| 513 | 20230721 | 100700 | 1140792180 | 7830 | 7830 | 7830 | 7810 | 739 |
| 514 | 20230721 | 100600 | 1135010160 | 7840 | 7850 | 7850 | 7840 | 364 |
| 515 | 20230721 | 100500 | 1132153130 | 7850 | 7830 | 7870 | 7830 | 1710 |
| 516 | 20230721 | 100400 | 1118724680 | 7830 | 7850 | 7850 | 7830 | 236 |
| 517 | 20230721 | 100300 | 1116874270 | 7820 | 7850 | 7850 | 7820 | 412 |
| 518 | 20230721 | 100200 | 1113641700 | 7810 | 7850 | 7850 | 7810 | 470 |
| 519 | 20230721 | 100100 | 1109953850 | 7840 | 7840 | 7850 | 7840 | 232 |
| 520 | 20230721 | 100000 | 1108134870 | 7850 | 7800 | 7850 | 7770 | 1218 |
| 521 | 20230721 | 095900 | 1098644980 | 7770 | 7840 | 7840 | 7760 | 4236 |
| 522 | 20230721 | 095800 | 1065581630 | 7840 | 7830 | 7840 | 7830 | 96 |
| 523 | 20230721 | 095700 | 1064829830 | 7840 | 7830 | 7840 | 7830 | 66 |
| 524 | 20230721 | 095600 | 1064312780 | 7830 | 7830 | 7830 | 7820 | 704 |
| 525 | 20230721 | 095500 | 1058806400 | 7820 | 7830 | 7830 | 7820 | 246 |
| 526 | 20230721 | 095400 | 1056882490 | 7820 | 7850 | 7850 | 7820 | 912 |
| 527 | 20230721 | 095300 | 1049742640 | 7850 | 7850 | 7850 | 7850 | 24 |
| 528 | 20230721 | 095200 | 1049554240 | 7850 | 7840 | 7850 | 7830 | 397 |
| 529 | 20230721 | 095100 | 1046440040 | 7830 | 7830 | 7830 | 7820 | 278 |
| 530 | 20230721 | 095000 | 1044264620 | 7820 | 7830 | 7830 | 7820 | 75 |
| 531 | 20230721 | 094900 | 1043677460 | 7830 | 7850 | 7850 | 7830 | 1109 |
| 532 | 20230721 | 094800 | 1034991710 | 7850 | 7840 | 7850 | 7840 | 494 |
| 533 | 20230721 | 094700 | 1031117510 | 7850 | 7840 | 7850 | 7840 | 326 |
| 534 | 20230721 | 094600 | 1028560200 | 7840 | 7880 | 7880 | 7830 | 2012 |
| 535 | 20230721 | 094500 | 1012761480 | 7880 | 7880 | 7890 | 7870 | 1872 |
| 536 | 20230721 | 094400 | 998016010 | 7890 | 7880 | 7900 | 7870 | 1671 |
| 537 | 20230721 | 094300 | 984834850 | 7890 | 7900 | 7920 | 7890 | 1100 |
| 538 | 20230721 | 094200 | 976142380 | 7900 | 7880 | 7900 | 7880 | 1659 |
| 539 | 20230721 | 094100 | 963046070 | 7890 | 7860 | 7890 | 7860 | 841 |
| 540 | 20230721 | 094000 | 956428690 | 7870 | 7880 | 7890 | 7870 | 1454 |
| 541 | 20230721 | 093900 | 944975540 | 7870 | 7860 | 7890 | 7860 | 1087 |
| 542 | 20230721 | 093800 | 936413460 | 7860 | 7850 | 7870 | 7850 | 1375 |
| 543 | 20230721 | 093700 | 925604840 | 7860 | 7830 | 7860 | 7820 | 6620 |
| 544 | 20230721 | 093600 | 873654660 | 7820 | 7830 | 7830 | 7780 | 833 |
| 545 | 20230721 | 093500 | 867157490 | 7830 | 7810 | 7840 | 7740 | 12674 |
| 546 | 20230721 | 093400 | 768760890 | 7840 | 7850 | 7850 | 7780 | 1627 |
| 547 | 20230721 | 093300 | 756049430 | 7850 | 7850 | 7850 | 7810 | 2421 |
| 548 | 20230721 | 093200 | 737056360 | 7850 | 7840 | 7850 | 7840 | 1852 |
| 549 | 20230721 | 093100 | 722526240 | 7840 | 7840 | 7840 | 7820 | 461 |
| 550 | 20230721 | 093000 | 718912600 | 7840 | 7820 | 7850 | 7810 | 4320 |
| 551 | 20230721 | 092900 | 685093850 | 7820 | 7810 | 7820 | 7800 | 2881 |
| 552 | 20230721 | 092800 | 662606940 | 7810 | 7790 | 7810 | 7790 | 3126 |
| 553 | 20230721 | 092700 | 638224860 | 7790 | 7790 | 7790 | 7780 | 2181 |
| 554 | 20230721 | 092600 | 621250410 | 7790 | 7780 | 7790 | 7780 | 735 |
| 555 | 20230721 | 092500 | 615525760 | 7780 | 7780 | 7780 | 7770 | 784 |
| 556 | 20230721 | 092400 | 609426290 | 7780 | 7780 | 7790 | 7760 | 2431 |
| 557 | 20230721 | 092300 | 590526460 | 7770 | 7770 | 7780 | 7770 | 2416 |
| 558 | 20230721 | 092200 | 571735380 | 7770 | 7760 | 7780 | 7760 | 3947 |
| 559 | 20230721 | 092100 | 541084160 | 7770 | 7780 | 7780 | 7760 | 4846 |
| 560 | 20230721 | 092000 | 503446060 | 7780 | 7790 | 7790 | 7770 | 1194 |
| 561 | 20230721 | 091900 | 494156610 | 7770 | 7780 | 7780 | 7770 | 2871 |
| 562 | 20230721 | 091800 | 471824080 | 7780 | 7790 | 7800 | 7780 | 2291 |
| 563 | 20230721 | 091700 | 453976870 | 7790 | 7820 | 7820 | 7790 | 2041 |
| 564 | 20230721 | 091600 | 438044050 | 7820 | 7800 | 7820 | 7800 | 1498 |
| 565 | 20230721 | 091500 | 426358200 | 7800 | 7830 | 7830 | 7800 | 1107 |
| 566 | 20230721 | 091400 | 417715970 | 7830 | 7830 | 7840 | 7830 | 3286 |
| 567 | 20230721 | 091300 | 391954540 | 7830 | 7830 | 7850 | 7810 | 2801 |
| 568 | 20230721 | 091200 | 370033180 | 7840 | 7840 | 7850 | 7820 | 2582 |
| 569 | 20230721 | 091100 | 349806700 | 7840 | 7820 | 7850 | 7810 | 1377 |
| 570 | 20230721 | 091000 | 339026870 | 7810 | 7760 | 7810 | 7760 | 7246 |
| 571 | 20230721 | 090900 | 282728560 | 7760 | 7780 | 7790 | 7760 | 2254 |
| 572 | 20230721 | 090800 | 265230190 | 7780 | 7780 | 7780 | 7770 | 1116 |
| 573 | 20230721 | 090700 | 256555330 | 7780 | 7770 | 7780 | 7760 | 1117 |
| 574 | 20230721 | 090600 | 247869000 | 7780 | 7790 | 7790 | 7750 | 952 |
| 575 | 20230721 | 090500 | 240476580 | 7790 | 7760 | 7790 | 7720 | 6294 |
| 576 | 20230721 | 090400 | 191750100 | 7760 | 7760 | 7760 | 7720 | 13168 |
| 577 | 20230721 | 090300 | 89978260 | 7760 | 7780 | 7780 | 7750 | 3395 |
| 578 | 20230721 | 090200 | 63621330 | 7770 | 7780 | 7790 | 7770 | 3151 |
| 579 | 20230721 | 090100 | 39119370 | 7780 | 7790 | 7800 | 7770 | 1959 |
| 580 | 20230721 | 090000 | 23882810 | 7780 | 7770 | 7800 | 7770 | 3072 |