29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 185400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 7101 |
| 3 | 20230721 | 185300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 4 | 20230721 | 185200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 5 | 20230721 | 185100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 6 | 20230721 | 185000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 7 | 20230721 | 184900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 8 | 20230721 | 184800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 9 | 20230721 | 184700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 10 | 20230721 | 184600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 11 | 20230721 | 184500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 12 | 20230721 | 184400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 13 | 20230721 | 184300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 14 | 20230721 | 184200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 15 | 20230721 | 184100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 16 | 20230721 | 184000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 17 | 20230721 | 183900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 18 | 20230721 | 183800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 19 | 20230721 | 183700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 20 | 20230721 | 183600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 21 | 20230721 | 183500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 22 | 20230721 | 183400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 23 | 20230721 | 183300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 24 | 20230721 | 183200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 25 | 20230721 | 183100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 26 | 20230721 | 183000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 27 | 20230721 | 182900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 28 | 20230721 | 182800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 29 | 20230721 | 182700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 30 | 20230721 | 182600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 31 | 20230721 | 182500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 32 | 20230721 | 182400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 7101 |
| 33 | 20230721 | 182300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 34 | 20230721 | 182200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 35 | 20230721 | 182100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 36 | 20230721 | 182000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 37 | 20230721 | 181900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 38 | 20230721 | 181800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 39 | 20230721 | 181700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 40 | 20230721 | 181600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 41 | 20230721 | 181500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 42 | 20230721 | 181400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 43 | 20230721 | 181300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 44 | 20230721 | 181200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 45 | 20230721 | 181100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 46 | 20230721 | 181000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 47 | 20230721 | 180900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 48 | 20230721 | 180800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 49 | 20230721 | 180700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 50 | 20230721 | 180600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 51 | 20230721 | 180500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 52 | 20230721 | 180400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 53 | 20230721 | 180300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 54 | 20230721 | 180200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 55 | 20230721 | 180100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 56 | 20230721 | 180000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 57 | 20230721 | 175900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 58 | 20230721 | 175800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 59 | 20230721 | 175700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 60 | 20230721 | 175600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 61 | 20230721 | 175500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 62 | 20230721 | 175400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 7101 |
| 63 | 20230721 | 175300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 64 | 20230721 | 175200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 65 | 20230721 | 175100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 66 | 20230721 | 175000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 67 | 20230721 | 174900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 68 | 20230721 | 174800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 69 | 20230721 | 174700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 70 | 20230721 | 174600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 71 | 20230721 | 174500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 72 | 20230721 | 174400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 73 | 20230721 | 174300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 74 | 20230721 | 174200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 75 | 20230721 | 174100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 76 | 20230721 | 174000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 77 | 20230721 | 173900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 78 | 20230721 | 173800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 79 | 20230721 | 173700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 80 | 20230721 | 173600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 81 | 20230721 | 173500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 82 | 20230721 | 173400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 83 | 20230721 | 173300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 84 | 20230721 | 173200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 85 | 20230721 | 173100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 86 | 20230721 | 173000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 87 | 20230721 | 172900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 88 | 20230721 | 172800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 89 | 20230721 | 172700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 90 | 20230721 | 172600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 91 | 20230721 | 172500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 92 | 20230721 | 172400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 7101 |
| 93 | 20230721 | 172300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 94 | 20230721 | 172200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 95 | 20230721 | 172100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 96 | 20230721 | 172000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 97 | 20230721 | 171900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 98 | 20230721 | 171800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 99 | 20230721 | 171700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 100 | 20230721 | 171600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 101 | 20230721 | 171500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 102 | 20230721 | 171400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 103 | 20230721 | 171300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 104 | 20230721 | 171200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 105 | 20230721 | 171100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 106 | 20230721 | 171000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 107 | 20230721 | 170900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 108 | 20230721 | 170800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 109 | 20230721 | 170700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 110 | 20230721 | 170600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 111 | 20230721 | 170500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 112 | 20230721 | 170400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 113 | 20230721 | 170300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 114 | 20230721 | 170200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 115 | 20230721 | 170100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 116 | 20230721 | 170000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 117 | 20230721 | 165900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 118 | 20230721 | 165800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 119 | 20230721 | 165700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 120 | 20230721 | 165600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 121 | 20230721 | 165500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 122 | 20230721 | 165400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 7101 |
| 123 | 20230721 | 165300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 124 | 20230721 | 165200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 125 | 20230721 | 165100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 126 | 20230721 | 165000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 127 | 20230721 | 164900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 128 | 20230721 | 164800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 129 | 20230721 | 164700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 130 | 20230721 | 164600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 131 | 20230721 | 164500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 132 | 20230721 | 164400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 133 | 20230721 | 164300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 134 | 20230721 | 164200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 135 | 20230721 | 164100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 136 | 20230721 | 164000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 137 | 20230721 | 163900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 138 | 20230721 | 163800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 139 | 20230721 | 163700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 140 | 20230721 | 163600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 141 | 20230721 | 163500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 142 | 20230721 | 163400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 143 | 20230721 | 163300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 144 | 20230721 | 163200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 145 | 20230721 | 163100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 146 | 20230721 | 163000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 147 | 20230721 | 162900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 148 | 20230721 | 162800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 149 | 20230721 | 162700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 150 | 20230721 | 162600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 151 | 20230721 | 162500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 152 | 20230721 | 162400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 7101 |
| 153 | 20230721 | 162300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 154 | 20230721 | 162200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 155 | 20230721 | 162100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 156 | 20230721 | 162000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 157 | 20230721 | 161900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 158 | 20230721 | 161800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 159 | 20230721 | 161700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 160 | 20230721 | 161600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 161 | 20230721 | 161500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 162 | 20230721 | 161400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 163 | 20230721 | 161300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 164 | 20230721 | 161200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 165 | 20230721 | 161100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 166 | 20230721 | 161000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 167 | 20230721 | 160900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 168 | 20230721 | 160800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 169 | 20230721 | 160700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 170 | 20230721 | 160600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 171 | 20230721 | 160500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 172 | 20230721 | 160400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 173 | 20230721 | 160300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 174 | 20230721 | 160200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 175 | 20230721 | 160100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 176 | 20230721 | 160000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 177 | 20230721 | 155900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 178 | 20230721 | 155800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 179 | 20230721 | 155700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 180 | 20230721 | 155600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 181 | 20230721 | 155500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 182 | 20230721 | 155400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 7101 |
| 183 | 20230721 | 155300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 184 | 20230721 | 155200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 185 | 20230721 | 155100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 186 | 20230721 | 155000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 187 | 20230721 | 154900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 188 | 20230721 | 154800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 189 | 20230721 | 154700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 190 | 20230721 | 154600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 191 | 20230721 | 154500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 192 | 20230721 | 154400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 193 | 20230721 | 154300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 194 | 20230721 | 154200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 195 | 20230721 | 154100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 196 | 20230721 | 154000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 197 | 20230721 | 153900 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 198 | 20230721 | 153800 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 199 | 20230721 | 153700 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 200 | 20230721 | 153600 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 201 | 20230721 | 153500 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 202 | 20230721 | 153400 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 203 | 20230721 | 153300 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 204 | 20230721 | 153200 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 205 | 20230721 | 153100 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 206 | 20230721 | 153000 | 2099653350 | 7700 | 7700 | 7700 | 7700 | 7101 |
| 207 | 20230721 | 152900 | 2044975650 | 7690 | 7690 | 7690 | 7690 | 0 |
| 208 | 20230721 | 152800 | 2044975650 | 7690 | 7690 | 7690 | 7690 | 0 |
| 209 | 20230721 | 152700 | 2044975650 | 7690 | 7690 | 7690 | 7690 | 0 |
| 210 | 20230721 | 152600 | 2044975650 | 7690 | 7690 | 7690 | 7690 | 0 |
| 211 | 20230721 | 152500 | 2044975650 | 7690 | 7690 | 7690 | 7690 | 0 |
| 212 | 20230721 | 152400 | 2044975650 | 7690 | 7690 | 7690 | 7690 | 0 |
| 213 | 20230721 | 152300 | 2044975650 | 7690 | 7690 | 7690 | 7690 | 0 |
| 214 | 20230721 | 152200 | 2044975650 | 7690 | 7690 | 7690 | 7690 | 0 |
| 215 | 20230721 | 152100 | 2044975650 | 7690 | 7690 | 7690 | 7690 | 0 |
| 216 | 20230721 | 152000 | 2044975650 | 7690 | 7690 | 7690 | 7690 | 0 |
| 217 | 20230721 | 151900 | 2044975650 | 7690 | 7700 | 7700 | 7690 | 966 |
| 218 | 20230721 | 151800 | 2037542750 | 7690 | 7690 | 7700 | 7690 | 976 |
| 219 | 20230721 | 151700 | 2030034110 | 7690 | 7700 | 7700 | 7690 | 1182 |
| 220 | 20230721 | 151600 | 2020943230 | 7710 | 7700 | 7710 | 7700 | 706 |
| 221 | 20230721 | 151500 | 2015506880 | 7700 | 7700 | 7700 | 7700 | 1 |
| 222 | 20230721 | 151400 | 2015499180 | 7700 | 7700 | 7700 | 7700 | 140 |
| 223 | 20230721 | 151300 | 2014421180 | 7700 | 7690 | 7700 | 7690 | 204 |
| 224 | 20230721 | 151200 | 2012851100 | 7680 | 7710 | 7710 | 7680 | 3068 |
| 225 | 20230721 | 151100 | 1989283810 | 7680 | 7710 | 7710 | 7680 | 4001 |
| 226 | 20230721 | 151000 | 1958497270 | 7700 | 7700 | 7710 | 7700 | 942 |
| 227 | 20230721 | 150900 | 1951242540 | 7700 | 7710 | 7710 | 7700 | 232 |
| 228 | 20230721 | 150800 | 1949454820 | 7700 | 7700 | 7700 | 7700 | 305 |
| 229 | 20230721 | 150700 | 1947106320 | 7710 | 7700 | 7710 | 7700 | 232 |
| 230 | 20230721 | 150600 | 1945318600 | 7700 | 7700 | 7710 | 7700 | 1423 |
| 231 | 20230721 | 150500 | 1934359270 | 7700 | 7710 | 7710 | 7700 | 2369 |
| 232 | 20230721 | 150400 | 1916111890 | 7700 | 7710 | 7710 | 7700 | 1520 |
| 233 | 20230721 | 150300 | 1904407690 | 7710 | 7710 | 7710 | 7710 | 887 |
| 234 | 20230721 | 150200 | 1897568920 | 7700 | 7710 | 7710 | 7700 | 1122 |
| 235 | 20230721 | 150100 | 1888928200 | 7710 | 7710 | 7710 | 7710 | 10 |
| 236 | 20230721 | 150000 | 1888851100 | 7710 | 7710 | 7710 | 7710 | 247 |
| 237 | 20230721 | 145900 | 1886946730 | 7710 | 7700 | 7710 | 7700 | 172 |
| 238 | 20230721 | 145800 | 1885621000 | 7690 | 7700 | 7700 | 7690 | 3832 |
| 239 | 20230721 | 145700 | 1856114700 | 7710 | 7700 | 7710 | 7700 | 3310 |
| 240 | 20230721 | 145600 | 1830625730 | 7710 | 7710 | 7720 | 7710 | 241 |
| 241 | 20230721 | 145500 | 1828766280 | 7720 | 7710 | 7720 | 7710 | 1632 |
| 242 | 20230721 | 145400 | 1816180240 | 7720 | 7720 | 7720 | 7720 | 135 |
| 243 | 20230721 | 145300 | 1815138040 | 7720 | 7720 | 7720 | 7720 | 0 |
| 244 | 20230721 | 145200 | 1815138040 | 7720 | 7710 | 7720 | 7710 | 243 |
| 245 | 20230721 | 145100 | 1813263180 | 7710 | 7730 | 7730 | 7710 | 352 |
| 246 | 20230721 | 145000 | 1810542810 | 7730 | 7730 | 7730 | 7730 | 144 |
| 247 | 20230721 | 144900 | 1809429690 | 7730 | 7720 | 7730 | 7720 | 141 |
| 248 | 20230721 | 144800 | 1808339800 | 7730 | 7730 | 7730 | 7730 | 12 |
| 249 | 20230721 | 144700 | 1808247040 | 7730 | 7730 | 7730 | 7730 | 132 |
| 250 | 20230721 | 144600 | 1807226680 | 7720 | 7730 | 7730 | 7720 | 155 |
| 251 | 20230721 | 144500 | 1806028730 | 7740 | 7730 | 7740 | 7730 | 232 |
| 252 | 20230721 | 144400 | 1804235050 | 7720 | 7720 | 7720 | 7720 | 0 |
| 253 | 20230721 | 144300 | 1804235050 | 7720 | 7720 | 7720 | 7720 | 206 |
| 254 | 20230721 | 144200 | 1802644730 | 7740 | 7730 | 7740 | 7730 | 236 |
| 255 | 20230721 | 144100 | 1800819430 | 7720 | 7720 | 7720 | 7720 | 1 |
| 256 | 20230721 | 144000 | 1800811710 | 7720 | 7720 | 7720 | 7720 | 55 |
| 257 | 20230721 | 143900 | 1800387110 | 7700 | 7700 | 7700 | 7700 | 1 |
| 258 | 20230721 | 143800 | 1800379410 | 7700 | 7710 | 7710 | 7700 | 3000 |
| 259 | 20230721 | 143700 | 1777278080 | 7700 | 7710 | 7710 | 7700 | 3015 |
| 260 | 20230721 | 143600 | 1754047850 | 7700 | 7700 | 7700 | 7700 | 64 |
| 261 | 20230721 | 143500 | 1753555050 | 7700 | 7700 | 7700 | 7690 | 4947 |
| 262 | 20230721 | 143400 | 1715466310 | 7700 | 7700 | 7700 | 7700 | 31 |
| 263 | 20230721 | 143300 | 1715227610 | 7700 | 7710 | 7710 | 7700 | 405 |
| 264 | 20230721 | 143200 | 1712107780 | 7720 | 7720 | 7720 | 7720 | 12 |
| 265 | 20230721 | 143100 | 1712015140 | 7700 | 7680 | 7700 | 7680 | 5275 |
| 266 | 20230721 | 143000 | 1671416350 | 7690 | 7690 | 7690 | 7690 | 180 |
| 267 | 20230721 | 142900 | 1670032150 | 7690 | 7690 | 7690 | 7690 | 182 |
| 268 | 20230721 | 142800 | 1668632570 | 7690 | 7690 | 7690 | 7690 | 143 |
| 269 | 20230721 | 142700 | 1667532900 | 7680 | 7680 | 7680 | 7680 | 0 |
| 270 | 20230721 | 142600 | 1667532900 | 7680 | 7680 | 7690 | 7680 | 241 |
| 271 | 20230721 | 142500 | 1665680700 | 7680 | 7680 | 7690 | 7680 | 353 |
| 272 | 20230721 | 142400 | 1662967340 | 7690 | 7690 | 7690 | 7690 | 207 |
| 273 | 20230721 | 142300 | 1661375510 | 7690 | 7690 | 7690 | 7690 | 3425 |
| 274 | 20230721 | 142200 | 1635037260 | 7700 | 7700 | 7700 | 7700 | 203 |
| 275 | 20230721 | 142100 | 1633474160 | 7700 | 7700 | 7700 | 7700 | 1631 |
| 276 | 20230721 | 142000 | 1620915460 | 7700 | 7700 | 7700 | 7700 | 944 |
| 277 | 20230721 | 141900 | 1613646660 | 7700 | 7690 | 7700 | 7690 | 160 |
| 278 | 20230721 | 141800 | 1612414910 | 7700 | 7700 | 7700 | 7690 | 141 |
| 279 | 20230721 | 141700 | 1611329280 | 7700 | 7700 | 7700 | 7690 | 102 |
| 280 | 20230721 | 141600 | 1610544880 | 7690 | 7700 | 7700 | 7690 | 3111 |
| 281 | 20230721 | 141500 | 1586610780 | 7710 | 7700 | 7710 | 7700 | 135 |
| 282 | 20230721 | 141400 | 1585569960 | 7710 | 7710 | 7710 | 7710 | 26 |
| 283 | 20230721 | 141300 | 1585369500 | 7720 | 7700 | 7720 | 7700 | 2145 |
| 284 | 20230721 | 141200 | 1568850340 | 7690 | 7700 | 7700 | 7690 | 1032 |
| 285 | 20230721 | 141100 | 1560904940 | 7700 | 7700 | 7700 | 7700 | 135 |
| 286 | 20230721 | 141000 | 1559865440 | 7700 | 7700 | 7700 | 7700 | 20 |
| 287 | 20230721 | 140900 | 1559711440 | 7700 | 7700 | 7700 | 7700 | 164 |
| 288 | 20230721 | 140800 | 1558448640 | 7700 | 7700 | 7700 | 7700 | 143 |
| 289 | 20230721 | 140700 | 1557347540 | 7690 | 7690 | 7690 | 7690 | 125 |
| 290 | 20230721 | 140600 | 1556386290 | 7700 | 7690 | 7700 | 7690 | 172 |
| 291 | 20230721 | 140500 | 1555062290 | 7700 | 7700 | 7700 | 7700 | 132 |
| 292 | 20230721 | 140400 | 1554045890 | 7700 | 7700 | 7700 | 7690 | 22 |
| 293 | 20230721 | 140300 | 1553876590 | 7700 | 7700 | 7700 | 7700 | 234 |
| 294 | 20230721 | 140200 | 1552074790 | 7700 | 7690 | 7700 | 7690 | 145 |
| 295 | 20230721 | 140100 | 1550958420 | 7690 | 7700 | 7700 | 7690 | 240 |
| 296 | 20230721 | 140000 | 1549111500 | 7690 | 7700 | 7700 | 7690 | 786 |
| 297 | 20230721 | 135900 | 1543066660 | 7700 | 7700 | 7700 | 7700 | 186 |
| 298 | 20230721 | 135800 | 1541634460 | 7700 | 7700 | 7700 | 7700 | 134 |
| 299 | 20230721 | 135700 | 1540602660 | 7700 | 7700 | 7700 | 7700 | 4 |
| 300 | 20230721 | 135600 | 1540571860 | 7700 | 7700 | 7700 | 7700 | 134 |
| 301 | 20230721 | 135500 | 1539540060 | 7700 | 7700 | 7700 | 7700 | 198 |
| 302 | 20230721 | 135400 | 1538015460 | 7700 | 7700 | 7700 | 7700 | 0 |
| 303 | 20230721 | 135300 | 1538015460 | 7700 | 7690 | 7700 | 7690 | 460 |
| 304 | 20230721 | 135200 | 1534476740 | 7700 | 7700 | 7700 | 7700 | 165 |
| 305 | 20230721 | 135100 | 1533206240 | 7690 | 7700 | 7700 | 7690 | 499 |
| 306 | 20230721 | 135000 | 1529367610 | 7700 | 7700 | 7700 | 7700 | 50 |
| 307 | 20230721 | 134900 | 1528982610 | 7700 | 7700 | 7720 | 7690 | 586 |
| 308 | 20230721 | 134800 | 1524473920 | 7700 | 7700 | 7730 | 7700 | 107 |
| 309 | 20230721 | 134700 | 1523649990 | 7700 | 7700 | 7700 | 7700 | 3122 |
| 310 | 20230721 | 134600 | 1499610590 | 7700 | 7700 | 7700 | 7690 | 1462 |
| 311 | 20230721 | 134500 | 1488354490 | 7700 | 7690 | 7700 | 7690 | 2545 |
| 312 | 20230721 | 134400 | 1468765200 | 7700 | 7700 | 7700 | 7700 | 404 |
| 313 | 20230721 | 134300 | 1465654400 | 7690 | 7690 | 7690 | 7690 | 1118 |
| 314 | 20230721 | 134200 | 1457056980 | 7690 | 7710 | 7710 | 7690 | 8318 |
| 315 | 20230721 | 134100 | 1393044130 | 7710 | 7720 | 7720 | 7710 | 2197 |
| 316 | 20230721 | 134000 | 1376103920 | 7720 | 7720 | 7720 | 7720 | 1 |
| 317 | 20230721 | 133900 | 1376096200 | 7720 | 7720 | 7720 | 7710 | 145 |
| 318 | 20230721 | 133800 | 1374976810 | 7710 | 7720 | 7730 | 7710 | 818 |
| 319 | 20230721 | 133700 | 1368661600 | 7720 | 7730 | 7730 | 7720 | 7 |
| 320 | 20230721 | 133600 | 1368607540 | 7730 | 7730 | 7730 | 7730 | 133 |
| 321 | 20230721 | 133500 | 1367579450 | 7730 | 7730 | 7730 | 7730 | 141 |
| 322 | 20230721 | 133400 | 1366489520 | 7720 | 7730 | 7730 | 7720 | 332 |
| 323 | 20230721 | 133300 | 1363925160 | 7720 | 7720 | 7720 | 7720 | 104 |
| 324 | 20230721 | 133200 | 1363122280 | 7730 | 7730 | 7730 | 7730 | 133 |
| 325 | 20230721 | 133100 | 1362094190 | 7720 | 7720 | 7720 | 7720 | 108 |
| 326 | 20230721 | 133000 | 1361260430 | 7720 | 7720 | 7720 | 7720 | 48 |
| 327 | 20230721 | 132900 | 1360889870 | 7720 | 7730 | 7730 | 7720 | 169 |
| 328 | 20230721 | 132800 | 1359583630 | 7730 | 7730 | 7730 | 7730 | 152 |
| 329 | 20230721 | 132700 | 1358408670 | 7730 | 7730 | 7730 | 7730 | 138 |
| 330 | 20230721 | 132600 | 1357341930 | 7730 | 7720 | 7730 | 7720 | 70 |
| 331 | 20230721 | 132500 | 1356801520 | 7720 | 7720 | 7720 | 7720 | 108 |
| 332 | 20230721 | 132400 | 1355967760 | 7720 | 7710 | 7720 | 7710 | 2635 |
| 333 | 20230721 | 132300 | 1335647990 | 7710 | 7710 | 7720 | 7710 | 2717 |
| 334 | 20230721 | 132200 | 1314699900 | 7720 | 7720 | 7720 | 7720 | 159 |
| 335 | 20230721 | 132100 | 1313472420 | 7720 | 7720 | 7720 | 7720 | 156 |
| 336 | 20230721 | 132000 | 1312268100 | 7720 | 7720 | 7720 | 7720 | 105 |
| 337 | 20230721 | 131900 | 1311457500 | 7720 | 7720 | 7720 | 7720 | 162 |
| 338 | 20230721 | 131800 | 1310206860 | 7720 | 7730 | 7730 | 7720 | 467 |
| 339 | 20230721 | 131700 | 1306599300 | 7720 | 7730 | 7730 | 7720 | 314 |
| 340 | 20230721 | 131600 | 1304173790 | 7720 | 7710 | 7720 | 7710 | 351 |
| 341 | 20230721 | 131500 | 1301464580 | 7710 | 7740 | 7740 | 7710 | 6149 |
| 342 | 20230721 | 131400 | 1253971700 | 7740 | 7740 | 7740 | 7740 | 143 |
| 343 | 20230721 | 131300 | 1252864880 | 7740 | 7750 | 7750 | 7740 | 597 |
| 344 | 20230721 | 131200 | 1248243940 | 7750 | 7750 | 7760 | 7750 | 202 |
| 345 | 20230721 | 131100 | 1246677600 | 7750 | 7750 | 7750 | 7740 | 299 |
| 346 | 20230721 | 131000 | 1244361350 | 7750 | 7750 | 7750 | 7750 | 130 |
| 347 | 20230721 | 130900 | 1243353850 | 7750 | 7750 | 7750 | 7750 | 187 |
| 348 | 20230721 | 130800 | 1241904600 | 7750 | 7750 | 7750 | 7750 | 188 |
| 349 | 20230721 | 130700 | 1240447600 | 7750 | 7750 | 7750 | 7750 | 134 |
| 350 | 20230721 | 130600 | 1239409100 | 7740 | 7740 | 7740 | 7740 | 1118 |
| 351 | 20230721 | 130500 | 1230755780 | 7740 | 7740 | 7740 | 7740 | 302 |
| 352 | 20230721 | 130400 | 1228418300 | 7750 | 7750 | 7750 | 7750 | 212 |
| 353 | 20230721 | 130300 | 1226775300 | 7750 | 7750 | 7750 | 7750 | 86 |
| 354 | 20230721 | 130200 | 1226108800 | 7740 | 7740 | 7740 | 7740 | 100 |
| 355 | 20230721 | 130100 | 1225334800 | 7740 | 7740 | 7740 | 7740 | 178 |
| 356 | 20230721 | 130000 | 1223957080 | 7740 | 7740 | 7740 | 7740 | 157 |
| 357 | 20230721 | 125900 | 1222741900 | 7730 | 7740 | 7740 | 7730 | 91 |
| 358 | 20230721 | 125800 | 1222038270 | 7740 | 7740 | 7740 | 7740 | 148 |
| 359 | 20230721 | 125700 | 1220892750 | 7740 | 7740 | 7740 | 7740 | 134 |
| 360 | 20230721 | 125600 | 1219855590 | 7740 | 7750 | 7750 | 7740 | 230 |
| 361 | 20230721 | 125500 | 1218074730 | 7750 | 7750 | 7750 | 7750 | 132 |
| 362 | 20230721 | 125400 | 1217051730 | 7750 | 7750 | 7750 | 7750 | 132 |
| 363 | 20230721 | 125300 | 1216028730 | 7750 | 7750 | 7750 | 7750 | 174 |
| 364 | 20230721 | 125200 | 1214680230 | 7750 | 7750 | 7750 | 7750 | 15 |
| 365 | 20230721 | 125100 | 1214563980 | 7750 | 7750 | 7790 | 7750 | 212 |
| 366 | 20230721 | 125000 | 1212920480 | 7740 | 7750 | 7750 | 7740 | 134 |
| 367 | 20230721 | 124900 | 1211881990 | 7750 | 7740 | 7750 | 7740 | 520 |
| 368 | 20230721 | 124800 | 1207852190 | 7740 | 7740 | 7740 | 7740 | 113 |
| 369 | 20230721 | 124700 | 1206977570 | 7740 | 7740 | 7740 | 7740 | 1798 |
| 370 | 20230721 | 124600 | 1193061050 | 7750 | 7750 | 7750 | 7750 | 0 |
| 371 | 20230721 | 124500 | 1193061050 | 7750 | 7750 | 7750 | 7750 | 1179 |
| 372 | 20230721 | 124400 | 1183923800 | 7750 | 7760 | 7760 | 7750 | 322 |
| 373 | 20230721 | 124300 | 1181426970 | 7750 | 7750 | 7750 | 7750 | 213 |
| 374 | 20230721 | 124200 | 1179776220 | 7750 | 7740 | 7750 | 7740 | 3167 |
| 375 | 20230721 | 124100 | 1155262320 | 7750 | 7760 | 7760 | 7750 | 2687 |
| 376 | 20230721 | 124000 | 1134437750 | 7760 | 7760 | 7760 | 7750 | 500 |
| 377 | 20230721 | 123900 | 1130559830 | 7770 | 7770 | 7770 | 7770 | 261 |
| 378 | 20230721 | 123800 | 1128531860 | 7780 | 7780 | 7780 | 7780 | 133 |
| 379 | 20230721 | 123700 | 1127497120 | 7770 | 7780 | 7780 | 7770 | 252 |
| 380 | 20230721 | 123600 | 1125537760 | 7770 | 7770 | 7770 | 7770 | 4 |
| 381 | 20230721 | 123500 | 1125506680 | 7790 | 7790 | 7790 | 7790 | 132 |
| 382 | 20230721 | 123400 | 1124478400 | 7790 | 7790 | 7790 | 7790 | 133 |
| 383 | 20230721 | 123300 | 1123442330 | 7780 | 7770 | 7790 | 7770 | 140 |
| 384 | 20230721 | 123200 | 1122353690 | 7770 | 7770 | 7770 | 7770 | 193 |
| 385 | 20230721 | 123100 | 1120854080 | 7770 | 7770 | 7770 | 7770 | 121 |
| 386 | 20230721 | 123000 | 1119913910 | 7770 | 7770 | 7770 | 7770 | 54 |
| 387 | 20230721 | 122900 | 1119494330 | 7760 | 7760 | 7760 | 7760 | 0 |
| 388 | 20230721 | 122800 | 1119494330 | 7760 | 7760 | 7770 | 7760 | 655 |
| 389 | 20230721 | 122700 | 1114410120 | 7760 | 7770 | 7770 | 7760 | 152 |
| 390 | 20230721 | 122600 | 1113229280 | 7760 | 7760 | 7760 | 7760 | 100 |
| 391 | 20230721 | 122500 | 1112453280 | 7770 | 7760 | 7770 | 7760 | 232 |
| 392 | 20230721 | 122400 | 1110651640 | 7760 | 7780 | 7780 | 7760 | 632 |
| 393 | 20230721 | 122300 | 1105741140 | 7780 | 7780 | 7780 | 7780 | 121 |
| 394 | 20230721 | 122200 | 1104799760 | 7770 | 7780 | 7780 | 7770 | 209 |
| 395 | 20230721 | 122100 | 1103175040 | 7790 | 7790 | 7790 | 7790 | 132 |
| 396 | 20230721 | 122000 | 1102146760 | 7800 | 7800 | 7800 | 7800 | 133 |
| 397 | 20230721 | 121900 | 1101109360 | 7800 | 7800 | 7800 | 7800 | 0 |
| 398 | 20230721 | 121800 | 1101109360 | 7800 | 7780 | 7800 | 7780 | 332 |
| 399 | 20230721 | 121700 | 1098523760 | 7800 | 7800 | 7800 | 7800 | 137 |
| 400 | 20230721 | 121600 | 1097455160 | 7800 | 7790 | 7800 | 7790 | 74 |
| 401 | 20230721 | 121500 | 1096878690 | 7790 | 7790 | 7790 | 7790 | 60 |
| 402 | 20230721 | 121400 | 1096411290 | 7790 | 7790 | 7790 | 7790 | 138 |
| 403 | 20230721 | 121300 | 1095336270 | 7790 | 7790 | 7790 | 7790 | 287 |
| 404 | 20230721 | 121200 | 1093100540 | 7790 | 7790 | 7790 | 7790 | 121 |
| 405 | 20230721 | 121100 | 1092157950 | 7790 | 7790 | 7790 | 7790 | 700 |
| 406 | 20230721 | 121000 | 1086704950 | 7800 | 7800 | 7800 | 7800 | 133 |
| 407 | 20230721 | 120900 | 1085667550 | 7800 | 7800 | 7800 | 7800 | 4 |
| 408 | 20230721 | 120800 | 1085636350 | 7800 | 7800 | 7800 | 7800 | 132 |
| 409 | 20230721 | 120700 | 1084606750 | 7800 | 7800 | 7800 | 7800 | 162 |
| 410 | 20230721 | 120600 | 1083343150 | 7800 | 7800 | 7800 | 7800 | 133 |
| 411 | 20230721 | 120500 | 1082305750 | 7800 | 7800 | 7800 | 7800 | 717 |
| 412 | 20230721 | 120400 | 1076713150 | 7810 | 7810 | 7810 | 7800 | 1134 |
| 413 | 20230721 | 120300 | 1067856630 | 7810 | 7810 | 7810 | 7810 | 232 |
| 414 | 20230721 | 120200 | 1066044710 | 7810 | 7810 | 7810 | 7810 | 1 |
| 415 | 20230721 | 120100 | 1066036900 | 7810 | 7810 | 7810 | 7810 | 166 |
| 416 | 20230721 | 120000 | 1064740440 | 7810 | 7810 | 7810 | 7810 | 132 |
| 417 | 20230721 | 115900 | 1063709520 | 7810 | 7800 | 7810 | 7800 | 83 |
| 418 | 20230721 | 115800 | 1063062110 | 7810 | 7810 | 7810 | 7810 | 132 |
| 419 | 20230721 | 115700 | 1062031190 | 7810 | 7810 | 7810 | 7810 | 132 |
| 420 | 20230721 | 115600 | 1061000270 | 7810 | 7790 | 7810 | 7790 | 255 |
| 421 | 20230721 | 115500 | 1059012040 | 7780 | 7780 | 7780 | 7780 | 1 |
| 422 | 20230721 | 115400 | 1059004260 | 7790 | 7790 | 7790 | 7790 | 135 |
| 423 | 20230721 | 115300 | 1057952610 | 7790 | 7810 | 7810 | 7790 | 388 |
| 424 | 20230721 | 115200 | 1054927450 | 7810 | 7790 | 7810 | 7780 | 1878 |
| 425 | 20230721 | 115100 | 1040312100 | 7810 | 7810 | 7810 | 7810 | 163 |
| 426 | 20230721 | 115000 | 1039039070 | 7810 | 7800 | 7810 | 7800 | 135 |
| 427 | 20230721 | 114900 | 1037984750 | 7800 | 7800 | 7800 | 7800 | 202 |
| 428 | 20230721 | 114800 | 1036409150 | 7800 | 7800 | 7800 | 7800 | 62 |
| 429 | 20230721 | 114700 | 1035925550 | 7820 | 7800 | 7820 | 7780 | 2694 |
| 430 | 20230721 | 114600 | 1014954410 | 7790 | 7800 | 7800 | 7790 | 437 |
| 431 | 20230721 | 114500 | 1011548810 | 7800 | 7810 | 7810 | 7800 | 140 |
| 432 | 20230721 | 114400 | 1010456700 | 7810 | 7800 | 7810 | 7800 | 332 |
| 433 | 20230721 | 114300 | 1007865780 | 7820 | 7810 | 7820 | 7790 | 1521 |
| 434 | 20230721 | 114200 | 996002450 | 7810 | 7820 | 7820 | 7810 | 461 |
| 435 | 20230721 | 114100 | 992401430 | 7820 | 7820 | 7820 | 7820 | 126 |
| 436 | 20230721 | 114000 | 991416110 | 7820 | 7820 | 7820 | 7820 | 184 |
| 437 | 20230721 | 113900 | 989977230 | 7810 | 7810 | 7810 | 7810 | 93 |
| 438 | 20230721 | 113800 | 989250900 | 7810 | 7800 | 7810 | 7800 | 1056 |
| 439 | 20230721 | 113700 | 981014000 | 7800 | 7800 | 7800 | 7800 | 504 |
| 440 | 20230721 | 113600 | 977082800 | 7790 | 7800 | 7800 | 7790 | 828 |
| 441 | 20230721 | 113500 | 970624480 | 7800 | 7800 | 7800 | 7800 | 0 |
| 442 | 20230721 | 113400 | 970624480 | 7800 | 7800 | 7800 | 7800 | 132 |
| 443 | 20230721 | 113300 | 969594880 | 7790 | 7800 | 7800 | 7790 | 181 |
| 444 | 20230721 | 113200 | 968183560 | 7800 | 7800 | 7800 | 7800 | 0 |
| 445 | 20230721 | 113100 | 968183560 | 7800 | 7800 | 7800 | 7800 | 132 |
| 446 | 20230721 | 113000 | 967153960 | 7800 | 7790 | 7800 | 7790 | 71 |
| 447 | 20230721 | 112900 | 966600830 | 7790 | 7790 | 7790 | 7790 | 132 |
| 448 | 20230721 | 112800 | 965572550 | 7780 | 7790 | 7790 | 7780 | 2 |
| 449 | 20230721 | 112700 | 965556980 | 7790 | 7810 | 7810 | 7790 | 841 |
| 450 | 20230721 | 112600 | 958992990 | 7810 | 7810 | 7820 | 7810 | 3863 |
| 451 | 20230721 | 112500 | 928821510 | 7810 | 7800 | 7810 | 7800 | 1232 |
| 452 | 20230721 | 112400 | 919207810 | 7800 | 7800 | 7800 | 7800 | 136 |
| 453 | 20230721 | 112300 | 918147010 | 7790 | 7790 | 7790 | 7790 | 732 |
| 454 | 20230721 | 112200 | 912444730 | 7790 | 7790 | 7790 | 7790 | 0 |
| 455 | 20230721 | 112100 | 912444730 | 7790 | 7790 | 7790 | 7780 | 182 |
| 456 | 20230721 | 112000 | 911027430 | 7790 | 7790 | 7790 | 7790 | 242 |
| 457 | 20230721 | 111900 | 909142250 | 7790 | 7790 | 7790 | 7790 | 133 |
| 458 | 20230721 | 111800 | 908106180 | 7780 | 7780 | 7780 | 7780 | 1253 |
| 459 | 20230721 | 111700 | 898357840 | 7770 | 7770 | 7770 | 7760 | 511 |
| 460 | 20230721 | 111600 | 894387490 | 7770 | 7770 | 7770 | 7770 | 134 |
| 461 | 20230721 | 111500 | 893346310 | 7770 | 7770 | 7770 | 7770 | 1 |
| 462 | 20230721 | 111400 | 893338540 | 7770 | 7770 | 7770 | 7770 | 132 |
| 463 | 20230721 | 111300 | 892312900 | 7770 | 7770 | 7770 | 7770 | 133 |
| 464 | 20230721 | 111200 | 891279490 | 7770 | 7770 | 7770 | 7770 | 143 |
| 465 | 20230721 | 111100 | 890168380 | 7770 | 7770 | 7770 | 7770 | 0 |
| 466 | 20230721 | 111000 | 890168380 | 7770 | 7770 | 7770 | 7770 | 132 |
| 467 | 20230721 | 110900 | 889142740 | 7770 | 7770 | 7770 | 7770 | 433 |
| 468 | 20230721 | 110800 | 885778330 | 7770 | 7770 | 7770 | 7770 | 9 |
| 469 | 20230721 | 110700 | 885708400 | 7770 | 7750 | 7770 | 7750 | 136 |
| 470 | 20230721 | 110600 | 884651760 | 7770 | 7770 | 7770 | 7740 | 392 |
| 471 | 20230721 | 110500 | 881607240 | 7770 | 7770 | 7770 | 7770 | 0 |
| 472 | 20230721 | 110400 | 881607240 | 7770 | 7760 | 7770 | 7760 | 734 |
| 473 | 20230721 | 110300 | 875910070 | 7760 | 7760 | 7760 | 7760 | 448 |
| 474 | 20230721 | 110200 | 872433590 | 7750 | 7760 | 7760 | 7750 | 242 |
| 475 | 20230721 | 110100 | 870556770 | 7760 | 7760 | 7760 | 7760 | 0 |
| 476 | 20230721 | 110000 | 870556770 | 7760 | 7760 | 7760 | 7760 | 136 |
| 477 | 20230721 | 105900 | 869501410 | 7760 | 7760 | 7760 | 7760 | 133 |
| 478 | 20230721 | 105800 | 868469330 | 7760 | 7760 | 7760 | 7760 | 13 |
| 479 | 20230721 | 105700 | 868368450 | 7760 | 7760 | 7760 | 7760 | 132 |
| 480 | 20230721 | 105600 | 867344130 | 7740 | 7750 | 7760 | 7740 | 1144 |
| 481 | 20230721 | 105500 | 858486660 | 7740 | 7760 | 7760 | 7740 | 193 |
| 482 | 20230721 | 105400 | 856989940 | 7760 | 7760 | 7760 | 7760 | 12 |
| 483 | 20230721 | 105300 | 856896820 | 7760 | 7760 | 7760 | 7760 | 132 |
| 484 | 20230721 | 105200 | 855872500 | 7760 | 7760 | 7760 | 7760 | 140 |
| 485 | 20230721 | 105100 | 854786100 | 7760 | 7760 | 7760 | 7760 | 1 |
| 486 | 20230721 | 105000 | 854778340 | 7760 | 7750 | 7760 | 7750 | 430 |
| 487 | 20230721 | 104900 | 851442440 | 7760 | 7750 | 7760 | 7750 | 172 |
| 488 | 20230721 | 104800 | 850108120 | 7750 | 7750 | 7750 | 7750 | 9 |
| 489 | 20230721 | 104700 | 850038370 | 7760 | 7760 | 7760 | 7750 | 244 |
| 490 | 20230721 | 104600 | 848145430 | 7750 | 7740 | 7750 | 7740 | 1223 |
| 491 | 20230721 | 104500 | 838667220 | 7740 | 7740 | 7740 | 7740 | 399 |
| 492 | 20230721 | 104400 | 835578960 | 7720 | 7720 | 7720 | 7720 | 92 |
| 493 | 20230721 | 104300 | 834868720 | 7740 | 7740 | 7740 | 7740 | 145 |
| 494 | 20230721 | 104200 | 833746420 | 7740 | 7740 | 7740 | 7740 | 413 |
| 495 | 20230721 | 104100 | 830549800 | 7740 | 7740 | 7740 | 7740 | 1 |
| 496 | 20230721 | 104000 | 830542060 | 7740 | 7730 | 7740 | 7730 | 173 |
| 497 | 20230721 | 103900 | 829203440 | 7740 | 7740 | 7740 | 7740 | 132 |
| 498 | 20230721 | 103800 | 828181760 | 7730 | 7720 | 7730 | 7720 | 701 |
| 499 | 20230721 | 103700 | 822767030 | 7720 | 7710 | 7720 | 7710 | 147 |
| 500 | 20230721 | 103600 | 821632240 | 7720 | 7720 | 7720 | 7720 | 153 |
| 501 | 20230721 | 103500 | 820451080 | 7730 | 7730 | 7730 | 7730 | 133 |
| 502 | 20230721 | 103400 | 819422990 | 7730 | 7720 | 7730 | 7710 | 74 |
| 503 | 20230721 | 103300 | 818851160 | 7730 | 7710 | 7730 | 7710 | 152 |
| 504 | 20230721 | 103200 | 817676600 | 7720 | 7720 | 7740 | 7720 | 946 |
| 505 | 20230721 | 103100 | 810365800 | 7720 | 7710 | 7720 | 7710 | 662 |
| 506 | 20230721 | 103000 | 805258160 | 7710 | 7710 | 7710 | 7710 | 427 |
| 507 | 20230721 | 102900 | 801965990 | 7690 | 7690 | 7690 | 7690 | 0 |
| 508 | 20230721 | 102800 | 801965990 | 7690 | 7690 | 7690 | 7690 | 0 |
| 509 | 20230721 | 102700 | 801965990 | 7690 | 7700 | 7700 | 7690 | 102 |
| 510 | 20230721 | 102600 | 801181490 | 7700 | 7700 | 7700 | 7700 | 3 |
| 511 | 20230721 | 102500 | 801158390 | 7700 | 7690 | 7700 | 7690 | 501 |
| 512 | 20230721 | 102400 | 797304690 | 7700 | 7700 | 7700 | 7700 | 1 |
| 513 | 20230721 | 102300 | 797296990 | 7690 | 7690 | 7690 | 7690 | 100 |
| 514 | 20230721 | 102200 | 796527990 | 7690 | 7690 | 7690 | 7690 | 0 |
| 515 | 20230721 | 102100 | 796527990 | 7690 | 7700 | 7700 | 7690 | 925 |
| 516 | 20230721 | 102000 | 789411330 | 7700 | 7710 | 7710 | 7700 | 395 |
| 517 | 20230721 | 101900 | 786366200 | 7700 | 7700 | 7700 | 7700 | 100 |
| 518 | 20230721 | 101800 | 785596200 | 7710 | 7710 | 7710 | 7710 | 6 |
| 519 | 20230721 | 101700 | 785549940 | 7710 | 7710 | 7710 | 7710 | 3 |
| 520 | 20230721 | 101600 | 785526810 | 7710 | 7710 | 7710 | 7710 | 4 |
| 521 | 20230721 | 101500 | 785495970 | 7710 | 7700 | 7710 | 7700 | 354 |
| 522 | 20230721 | 101400 | 782770150 | 7700 | 7690 | 7700 | 7690 | 1354 |
| 523 | 20230721 | 101300 | 772344410 | 7690 | 7690 | 7690 | 7690 | 24 |
| 524 | 20230721 | 101200 | 772159850 | 7690 | 7690 | 7690 | 7690 | 976 |
| 525 | 20230721 | 101100 | 764654410 | 7690 | 7690 | 7690 | 7690 | 0 |
| 526 | 20230721 | 101000 | 764654410 | 7690 | 7680 | 7690 | 7680 | 61 |
| 527 | 20230721 | 100900 | 764185820 | 7690 | 7690 | 7690 | 7690 | 15 |
| 528 | 20230721 | 100800 | 764070470 | 7680 | 7680 | 7680 | 7680 | 684 |
| 529 | 20230721 | 100700 | 758817350 | 7670 | 7690 | 7690 | 7670 | 2895 |
| 530 | 20230721 | 100600 | 736583320 | 7690 | 7690 | 7690 | 7690 | 93 |
| 531 | 20230721 | 100500 | 735868150 | 7700 | 7680 | 7700 | 7680 | 1978 |
| 532 | 20230721 | 100400 | 720675320 | 7690 | 7690 | 7690 | 7690 | 616 |
| 533 | 20230721 | 100300 | 715938280 | 7690 | 7690 | 7700 | 7690 | 801 |
| 534 | 20230721 | 100200 | 709778550 | 7680 | 7670 | 7690 | 7670 | 800 |
| 535 | 20230721 | 100100 | 703635530 | 7680 | 7690 | 7700 | 7680 | 7540 |
| 536 | 20230721 | 100000 | 645679420 | 7690 | 7700 | 7700 | 7690 | 2846 |
| 537 | 20230721 | 095900 | 623765420 | 7710 | 7710 | 7710 | 7700 | 381 |
| 538 | 20230721 | 095800 | 620831620 | 7710 | 7690 | 7710 | 7690 | 1095 |
| 539 | 20230721 | 095700 | 612401610 | 7700 | 7700 | 7700 | 7700 | 473 |
| 540 | 20230721 | 095600 | 608759510 | 7690 | 7690 | 7700 | 7690 | 192 |
| 541 | 20230721 | 095500 | 607281630 | 7700 | 7710 | 7720 | 7700 | 2990 |
| 542 | 20230721 | 095400 | 584244920 | 7710 | 7720 | 7720 | 7710 | 4 |
| 543 | 20230721 | 095300 | 584214070 | 7720 | 7700 | 7720 | 7700 | 286 |
| 544 | 20230721 | 095200 | 582011550 | 7700 | 7720 | 7720 | 7700 | 393 |
| 545 | 20230721 | 095100 | 578985390 | 7720 | 7720 | 7720 | 7700 | 520 |
| 546 | 20230721 | 095000 | 574974990 | 7720 | 7720 | 7720 | 7700 | 511 |
| 547 | 20230721 | 094900 | 571040070 | 7710 | 7720 | 7720 | 7710 | 704 |
| 548 | 20230721 | 094800 | 565612220 | 7710 | 7720 | 7720 | 7710 | 171 |
| 549 | 20230721 | 094700 | 564293800 | 7700 | 7720 | 7720 | 7700 | 342 |
| 550 | 20230721 | 094600 | 561660340 | 7700 | 7710 | 7710 | 7700 | 128 |
| 551 | 20230721 | 094500 | 560673490 | 7710 | 7690 | 7710 | 7690 | 760 |
| 552 | 20230721 | 094400 | 554820280 | 7690 | 7710 | 7710 | 7690 | 759 |
| 553 | 20230721 | 094300 | 548980190 | 7710 | 7710 | 7710 | 7710 | 2 |
| 554 | 20230721 | 094200 | 548964770 | 7710 | 7670 | 7710 | 7670 | 2417 |
| 555 | 20230721 | 094100 | 530340080 | 7670 | 7660 | 7670 | 7660 | 1010 |
| 556 | 20230721 | 094000 | 522600380 | 7670 | 7680 | 7710 | 7670 | 2126 |
| 557 | 20230721 | 093900 | 506277050 | 7690 | 7690 | 7690 | 7680 | 41 |
| 558 | 20230721 | 093800 | 505961960 | 7690 | 7690 | 7690 | 7690 | 24 |
| 559 | 20230721 | 093700 | 505777400 | 7720 | 7710 | 7720 | 7710 | 162 |
| 560 | 20230721 | 093600 | 504527400 | 7720 | 7710 | 7720 | 7660 | 1648 |
| 561 | 20230721 | 093500 | 491865950 | 7710 | 7710 | 7710 | 7710 | 51 |
| 562 | 20230721 | 093400 | 491472740 | 7710 | 7700 | 7710 | 7700 | 1200 |
| 563 | 20230721 | 093300 | 482230470 | 7690 | 7670 | 7690 | 7660 | 1169 |
| 564 | 20230721 | 093200 | 473248910 | 7660 | 7680 | 7680 | 7660 | 584 |
| 565 | 20230721 | 093100 | 468774730 | 7690 | 7660 | 7690 | 7660 | 253 |
| 566 | 20230721 | 093000 | 466835070 | 7660 | 7660 | 7660 | 7660 | 268 |
| 567 | 20230721 | 092900 | 464782190 | 7660 | 7670 | 7680 | 7650 | 843 |
| 568 | 20230721 | 092800 | 458325470 | 7670 | 7670 | 7670 | 7650 | 1836 |
| 569 | 20230721 | 092700 | 444251140 | 7670 | 7670 | 7680 | 7670 | 57 |
| 570 | 20230721 | 092600 | 443813930 | 7650 | 7650 | 7650 | 7650 | 301 |
| 571 | 20230721 | 092500 | 441511280 | 7650 | 7640 | 7650 | 7640 | 1501 |
| 572 | 20230721 | 092400 | 430038570 | 7640 | 7640 | 7680 | 7630 | 2077 |
| 573 | 20230721 | 092300 | 414190710 | 7640 | 7630 | 7650 | 7630 | 362 |
| 574 | 20230721 | 092200 | 411423520 | 7650 | 7660 | 7660 | 7630 | 2624 |
| 575 | 20230721 | 092100 | 391378580 | 7660 | 7690 | 7710 | 7660 | 1433 |
| 576 | 20230721 | 092000 | 380380720 | 7680 | 7710 | 7710 | 7680 | 2734 |
| 577 | 20230721 | 091900 | 359364920 | 7700 | 7710 | 7710 | 7700 | 338 |
| 578 | 20230721 | 091800 | 356758980 | 7690 | 7690 | 7710 | 7690 | 3594 |
| 579 | 20230721 | 091700 | 329110960 | 7690 | 7700 | 7700 | 7690 | 1187 |
| 580 | 20230721 | 091600 | 319981110 | 7690 | 7730 | 7730 | 7690 | 2554 |
| 581 | 20230721 | 091500 | 300310310 | 7720 | 7740 | 7740 | 7720 | 464 |
| 582 | 20230721 | 091400 | 296721940 | 7750 | 7740 | 7750 | 7740 | 104 |
| 583 | 20230721 | 091300 | 295916240 | 7740 | 7750 | 7750 | 7740 | 377 |
| 584 | 20230721 | 091200 | 292994960 | 7750 | 7770 | 7790 | 7750 | 494 |
| 585 | 20230721 | 091100 | 289157320 | 7780 | 7760 | 7810 | 7760 | 3168 |
| 586 | 20230721 | 091000 | 264439220 | 7790 | 7730 | 7790 | 7730 | 1449 |
| 587 | 20230721 | 090900 | 253225150 | 7730 | 7700 | 7730 | 7700 | 1257 |
| 588 | 20230721 | 090800 | 243527590 | 7690 | 7680 | 7700 | 7680 | 2797 |
| 589 | 20230721 | 090700 | 222020950 | 7680 | 7640 | 7680 | 7630 | 2781 |
| 590 | 20230721 | 090600 | 200770410 | 7640 | 7660 | 7660 | 7630 | 3794 |
| 591 | 20230721 | 090500 | 171781190 | 7670 | 7680 | 7700 | 7650 | 1950 |
| 592 | 20230721 | 090400 | 156847350 | 7680 | 7730 | 7740 | 7680 | 2021 |
| 593 | 20230721 | 090300 | 141287880 | 7740 | 7690 | 7740 | 7690 | 163 |
| 594 | 20230721 | 090200 | 140034210 | 7700 | 7680 | 7700 | 7680 | 2153 |
| 595 | 20230721 | 090100 | 123472060 | 7680 | 7630 | 7680 | 7600 | 7460 |
| 596 | 20230721 | 090000 | 66328840 | 7630 | 7750 | 7750 | 7600 | 8649 |