31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 5357 |
| 3 | 20230721 | 192300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 4 | 20230721 | 192200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 5 | 20230721 | 192100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 6 | 20230721 | 192000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 7 | 20230721 | 191900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 8 | 20230721 | 191800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 9 | 20230721 | 191700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 10 | 20230721 | 191600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 11 | 20230721 | 191500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 12 | 20230721 | 191400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 13 | 20230721 | 191300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 14 | 20230721 | 191200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 15 | 20230721 | 191100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 16 | 20230721 | 191000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 17 | 20230721 | 190900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 18 | 20230721 | 190800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 19 | 20230721 | 190700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 20 | 20230721 | 190600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 21 | 20230721 | 190500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 22 | 20230721 | 190400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 23 | 20230721 | 190300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 24 | 20230721 | 190200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 25 | 20230721 | 190100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 26 | 20230721 | 190000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 27 | 20230721 | 185900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 28 | 20230721 | 185800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 29 | 20230721 | 185700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 30 | 20230721 | 185600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 31 | 20230721 | 185500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 32 | 20230721 | 185400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 5357 |
| 33 | 20230721 | 185300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 34 | 20230721 | 185200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 35 | 20230721 | 185100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 36 | 20230721 | 185000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 37 | 20230721 | 184900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 38 | 20230721 | 184800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 39 | 20230721 | 184700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 40 | 20230721 | 184600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 41 | 20230721 | 184500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 42 | 20230721 | 184400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 43 | 20230721 | 184300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 44 | 20230721 | 184200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 45 | 20230721 | 184100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 46 | 20230721 | 184000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 47 | 20230721 | 183900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 48 | 20230721 | 183800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 49 | 20230721 | 183700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 50 | 20230721 | 183600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 51 | 20230721 | 183500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 52 | 20230721 | 183400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 53 | 20230721 | 183300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 54 | 20230721 | 183200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 55 | 20230721 | 183100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 56 | 20230721 | 183000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 57 | 20230721 | 182900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 58 | 20230721 | 182800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 59 | 20230721 | 182700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 60 | 20230721 | 182600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 61 | 20230721 | 182500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 62 | 20230721 | 182400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 5357 |
| 63 | 20230721 | 182300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 64 | 20230721 | 182200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 65 | 20230721 | 182100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 66 | 20230721 | 182000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 67 | 20230721 | 181900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 68 | 20230721 | 181800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 69 | 20230721 | 181700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 70 | 20230721 | 181600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 71 | 20230721 | 181500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 72 | 20230721 | 181400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 73 | 20230721 | 181300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 74 | 20230721 | 181200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 75 | 20230721 | 181100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 76 | 20230721 | 181000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 77 | 20230721 | 180900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 78 | 20230721 | 180800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 79 | 20230721 | 180700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 80 | 20230721 | 180600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 81 | 20230721 | 180500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 82 | 20230721 | 180400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 83 | 20230721 | 180300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 84 | 20230721 | 180200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 85 | 20230721 | 180100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 86 | 20230721 | 180000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 87 | 20230721 | 175900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 88 | 20230721 | 175800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 89 | 20230721 | 175700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 90 | 20230721 | 175600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 91 | 20230721 | 175500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 92 | 20230721 | 175400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 5357 |
| 93 | 20230721 | 175300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 94 | 20230721 | 175200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 95 | 20230721 | 175100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 96 | 20230721 | 175000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 97 | 20230721 | 174900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 98 | 20230721 | 174800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 99 | 20230721 | 174700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 100 | 20230721 | 174600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 101 | 20230721 | 174500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 102 | 20230721 | 174400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 103 | 20230721 | 174300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 104 | 20230721 | 174200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 105 | 20230721 | 174100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 106 | 20230721 | 174000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 107 | 20230721 | 173900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 108 | 20230721 | 173800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 109 | 20230721 | 173700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 110 | 20230721 | 173600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 111 | 20230721 | 173500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 112 | 20230721 | 173400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 113 | 20230721 | 173300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 114 | 20230721 | 173200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 115 | 20230721 | 173100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 116 | 20230721 | 173000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 117 | 20230721 | 172900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 118 | 20230721 | 172800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 119 | 20230721 | 172700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 120 | 20230721 | 172600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 121 | 20230721 | 172500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 122 | 20230721 | 172400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 5357 |
| 123 | 20230721 | 172300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 124 | 20230721 | 172200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 125 | 20230721 | 172100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 126 | 20230721 | 172000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 127 | 20230721 | 171900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 128 | 20230721 | 171800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 129 | 20230721 | 171700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 130 | 20230721 | 171600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 131 | 20230721 | 171500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 132 | 20230721 | 171400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 133 | 20230721 | 171300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 134 | 20230721 | 171200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 135 | 20230721 | 171100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 136 | 20230721 | 171000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 137 | 20230721 | 170900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 138 | 20230721 | 170800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 139 | 20230721 | 170700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 140 | 20230721 | 170600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 141 | 20230721 | 170500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 142 | 20230721 | 170400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 143 | 20230721 | 170300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 144 | 20230721 | 170200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 145 | 20230721 | 170100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 146 | 20230721 | 170000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 147 | 20230721 | 165900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 148 | 20230721 | 165800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 149 | 20230721 | 165700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 150 | 20230721 | 165600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 151 | 20230721 | 165500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 152 | 20230721 | 165400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 5357 |
| 153 | 20230721 | 165300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 154 | 20230721 | 165200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 155 | 20230721 | 165100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 156 | 20230721 | 165000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 157 | 20230721 | 164900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 158 | 20230721 | 164800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 159 | 20230721 | 164700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 160 | 20230721 | 164600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 161 | 20230721 | 164500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 162 | 20230721 | 164400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 163 | 20230721 | 164300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 164 | 20230721 | 164200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 165 | 20230721 | 164100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 166 | 20230721 | 164000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 167 | 20230721 | 163900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 168 | 20230721 | 163800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 169 | 20230721 | 163700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 170 | 20230721 | 163600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 171 | 20230721 | 163500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 172 | 20230721 | 163400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 173 | 20230721 | 163300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 174 | 20230721 | 163200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 175 | 20230721 | 163100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 176 | 20230721 | 163000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 177 | 20230721 | 162900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 178 | 20230721 | 162800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 179 | 20230721 | 162700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 180 | 20230721 | 162600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 181 | 20230721 | 162500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 182 | 20230721 | 162400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 5357 |
| 183 | 20230721 | 162300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 184 | 20230721 | 162200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 185 | 20230721 | 162100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 186 | 20230721 | 162000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 187 | 20230721 | 161900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 188 | 20230721 | 161800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 189 | 20230721 | 161700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 190 | 20230721 | 161600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 191 | 20230721 | 161500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 192 | 20230721 | 161400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 193 | 20230721 | 161300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 194 | 20230721 | 161200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 195 | 20230721 | 161100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 196 | 20230721 | 161000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 197 | 20230721 | 160900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 198 | 20230721 | 160800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 199 | 20230721 | 160700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 200 | 20230721 | 160600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 201 | 20230721 | 160500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 202 | 20230721 | 160400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 203 | 20230721 | 160300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 204 | 20230721 | 160200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 205 | 20230721 | 160100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 206 | 20230721 | 160000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 207 | 20230721 | 155900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 208 | 20230721 | 155800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 209 | 20230721 | 155700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 210 | 20230721 | 155600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 211 | 20230721 | 155500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 212 | 20230721 | 155400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 5357 |
| 213 | 20230721 | 155300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 214 | 20230721 | 155200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 215 | 20230721 | 155100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 216 | 20230721 | 155000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 217 | 20230721 | 154900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 218 | 20230721 | 154800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 219 | 20230721 | 154700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 220 | 20230721 | 154600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 221 | 20230721 | 154500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 222 | 20230721 | 154400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 223 | 20230721 | 154300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 224 | 20230721 | 154200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 225 | 20230721 | 154100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 226 | 20230721 | 154000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 227 | 20230721 | 153900 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 228 | 20230721 | 153800 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 229 | 20230721 | 153700 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 230 | 20230721 | 153600 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 231 | 20230721 | 153500 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 232 | 20230721 | 153400 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 233 | 20230721 | 153300 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 234 | 20230721 | 153200 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 235 | 20230721 | 153100 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 236 | 20230721 | 153000 | 2740781240 | 4770 | 4770 | 4770 | 4770 | 5357 |
| 237 | 20230721 | 152900 | 2715228350 | 4770 | 4770 | 4770 | 4770 | 0 |
| 238 | 20230721 | 152800 | 2715228350 | 4770 | 4770 | 4770 | 4770 | 0 |
| 239 | 20230721 | 152700 | 2715228350 | 4770 | 4770 | 4770 | 4770 | 0 |
| 240 | 20230721 | 152600 | 2715228350 | 4770 | 4770 | 4770 | 4770 | 0 |
| 241 | 20230721 | 152500 | 2715228350 | 4770 | 4770 | 4770 | 4770 | 0 |
| 242 | 20230721 | 152400 | 2715228350 | 4770 | 4770 | 4770 | 4770 | 0 |
| 243 | 20230721 | 152300 | 2715228350 | 4770 | 4770 | 4770 | 4770 | 0 |
| 244 | 20230721 | 152200 | 2715228350 | 4770 | 4770 | 4770 | 4770 | 0 |
| 245 | 20230721 | 152100 | 2715228350 | 4770 | 4770 | 4770 | 4770 | 0 |
| 246 | 20230721 | 152000 | 2715228350 | 4770 | 4770 | 4770 | 4770 | 0 |
| 247 | 20230721 | 151900 | 2715228350 | 4770 | 4760 | 4770 | 4750 | 882 |
| 248 | 20230721 | 151800 | 2711030220 | 4775 | 4765 | 4775 | 4765 | 521 |
| 249 | 20230721 | 151700 | 2708544010 | 4755 | 4755 | 4755 | 4755 | 250 |
| 250 | 20230721 | 151600 | 2707355260 | 4755 | 4770 | 4775 | 4755 | 221 |
| 251 | 20230721 | 151500 | 2706301050 | 4775 | 4775 | 4775 | 4770 | 236 |
| 252 | 20230721 | 151400 | 2705175220 | 4775 | 4775 | 4775 | 4775 | 211 |
| 253 | 20230721 | 151300 | 2704167695 | 4775 | 4775 | 4775 | 4775 | 163 |
| 254 | 20230721 | 151200 | 2703389370 | 4775 | 4775 | 4775 | 4755 | 343 |
| 255 | 20230721 | 151100 | 2701753945 | 4775 | 4775 | 4775 | 4775 | 0 |
| 256 | 20230721 | 151000 | 2701753945 | 4775 | 4755 | 4775 | 4755 | 624 |
| 257 | 20230721 | 150900 | 2698786385 | 4750 | 4750 | 4750 | 4750 | 335 |
| 258 | 20230721 | 150800 | 2697195135 | 4755 | 4755 | 4755 | 4755 | 505 |
| 259 | 20230721 | 150700 | 2694793860 | 4755 | 4760 | 4760 | 4755 | 124 |
| 260 | 20230721 | 150600 | 2694204190 | 4755 | 4755 | 4755 | 4755 | 1 |
| 261 | 20230721 | 150500 | 2694199435 | 4760 | 4760 | 4760 | 4760 | 0 |
| 262 | 20230721 | 150400 | 2694199435 | 4760 | 4760 | 4760 | 4760 | 735 |
| 263 | 20230721 | 150300 | 2690700835 | 4755 | 4755 | 4755 | 4755 | 41 |
| 264 | 20230721 | 150200 | 2690505880 | 4755 | 4765 | 4765 | 4755 | 1382 |
| 265 | 20230721 | 150100 | 2683929910 | 4775 | 4775 | 4785 | 4775 | 2396 |
| 266 | 20230721 | 150000 | 2672483610 | 4775 | 4775 | 4775 | 4775 | 1434 |
| 267 | 20230721 | 145900 | 2665636260 | 4770 | 4780 | 4780 | 4770 | 291 |
| 268 | 20230721 | 145800 | 2664246405 | 4780 | 4815 | 4815 | 4770 | 3407 |
| 269 | 20230721 | 145700 | 2647943630 | 4825 | 4825 | 4835 | 4825 | 3643 |
| 270 | 20230721 | 145600 | 2630354470 | 4825 | 4800 | 4825 | 4800 | 8115 |
| 271 | 20230721 | 145500 | 2591264335 | 4805 | 4790 | 4820 | 4790 | 2671 |
| 272 | 20230721 | 145400 | 2578443625 | 4780 | 4740 | 4800 | 4740 | 2840 |
| 273 | 20230721 | 145300 | 2564907685 | 4745 | 4740 | 4745 | 4740 | 120 |
| 274 | 20230721 | 145200 | 2564338760 | 4740 | 4740 | 4740 | 4740 | 805 |
| 275 | 20230721 | 145100 | 2560523060 | 4740 | 4740 | 4740 | 4740 | 60 |
| 276 | 20230721 | 145000 | 2560238660 | 4740 | 4740 | 4740 | 4740 | 70 |
| 277 | 20230721 | 144900 | 2559906860 | 4740 | 4740 | 4740 | 4740 | 1 |
| 278 | 20230721 | 144800 | 2559902120 | 4750 | 4750 | 4750 | 4750 | 0 |
| 279 | 20230721 | 144700 | 2559902120 | 4750 | 4755 | 4760 | 4750 | 858 |
| 280 | 20230721 | 144600 | 2555823690 | 4755 | 4755 | 4755 | 4755 | 202 |
| 281 | 20230721 | 144500 | 2554863180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 282 | 20230721 | 144400 | 2554863180 | 4760 | 4760 | 4760 | 4760 | 2 |
| 283 | 20230721 | 144300 | 2554853660 | 4760 | 4760 | 4760 | 4760 | 10 |
| 284 | 20230721 | 144200 | 2554806060 | 4770 | 4760 | 4770 | 4760 | 901 |
| 285 | 20230721 | 144100 | 2550508670 | 4760 | 4760 | 4760 | 4760 | 0 |
| 286 | 20230721 | 144000 | 2550508670 | 4760 | 4760 | 4760 | 4760 | 0 |
| 287 | 20230721 | 143900 | 2550508670 | 4760 | 4760 | 4760 | 4760 | 1 |
| 288 | 20230721 | 143800 | 2550503910 | 4750 | 4745 | 4750 | 4745 | 125 |
| 289 | 20230721 | 143700 | 2549910670 | 4755 | 4760 | 4760 | 4755 | 592 |
| 290 | 20230721 | 143600 | 2547094305 | 4770 | 4775 | 4785 | 4765 | 5082 |
| 291 | 20230721 | 143500 | 2522856510 | 4775 | 4770 | 4785 | 4770 | 876 |
| 292 | 20230721 | 143400 | 2518676975 | 4770 | 4760 | 4770 | 4760 | 852 |
| 293 | 20230721 | 143300 | 2514620395 | 4760 | 4750 | 4760 | 4750 | 2662 |
| 294 | 20230721 | 143200 | 2501964640 | 4750 | 4745 | 4750 | 4745 | 52 |
| 295 | 20230721 | 143100 | 2501717895 | 4735 | 4735 | 4735 | 4735 | 510 |
| 296 | 20230721 | 143000 | 2499303045 | 4735 | 4730 | 4735 | 4730 | 506 |
| 297 | 20230721 | 142900 | 2496909660 | 4725 | 4725 | 4725 | 4725 | 0 |
| 298 | 20230721 | 142800 | 2496909660 | 4725 | 4725 | 4725 | 4725 | 513 |
| 299 | 20230721 | 142700 | 2494485735 | 4725 | 4730 | 4730 | 4725 | 500 |
| 300 | 20230721 | 142600 | 2492123200 | 4740 | 4740 | 4740 | 4740 | 0 |
| 301 | 20230721 | 142500 | 2492123200 | 4740 | 4730 | 4740 | 4720 | 3512 |
| 302 | 20230721 | 142400 | 2475544420 | 4725 | 4730 | 4735 | 4725 | 3766 |
| 303 | 20230721 | 142300 | 2457741165 | 4735 | 4740 | 4740 | 4735 | 1014 |
| 304 | 20230721 | 142200 | 2452936805 | 4750 | 4745 | 4750 | 4745 | 541 |
| 305 | 20230721 | 142100 | 2450369755 | 4745 | 4740 | 4745 | 4740 | 871 |
| 306 | 20230721 | 142000 | 2446238360 | 4740 | 4740 | 4740 | 4740 | 600 |
| 307 | 20230721 | 141900 | 2443394360 | 4740 | 4740 | 4740 | 4740 | 461 |
| 308 | 20230721 | 141800 | 2441209220 | 4755 | 4750 | 4755 | 4740 | 1036 |
| 309 | 20230721 | 141700 | 2436290155 | 4750 | 4750 | 4750 | 4750 | 1 |
| 310 | 20230721 | 141600 | 2436285405 | 4740 | 4730 | 4740 | 4730 | 926 |
| 311 | 20230721 | 141500 | 2431896465 | 4730 | 4730 | 4730 | 4730 | 730 |
| 312 | 20230721 | 141400 | 2428443565 | 4730 | 4730 | 4730 | 4730 | 143 |
| 313 | 20230721 | 141300 | 2427767175 | 4730 | 4735 | 4735 | 4730 | 2974 |
| 314 | 20230721 | 141200 | 2413693635 | 4735 | 4735 | 4735 | 4735 | 0 |
| 315 | 20230721 | 141100 | 2413693635 | 4735 | 4735 | 4735 | 4735 | 13 |
| 316 | 20230721 | 141000 | 2413632080 | 4740 | 4740 | 4740 | 4740 | 829 |
| 317 | 20230721 | 140900 | 2409702620 | 4740 | 4745 | 4745 | 4740 | 950 |
| 318 | 20230721 | 140800 | 2405196640 | 4745 | 4745 | 4745 | 4745 | 0 |
| 319 | 20230721 | 140700 | 2405196640 | 4745 | 4755 | 4755 | 4745 | 43 |
| 320 | 20230721 | 140600 | 2404992595 | 4750 | 4745 | 4750 | 4745 | 1767 |
| 321 | 20230721 | 140500 | 2396606965 | 4745 | 4740 | 4745 | 4740 | 2862 |
| 322 | 20230721 | 140400 | 2383037285 | 4740 | 4740 | 4740 | 4740 | 2 |
| 323 | 20230721 | 140300 | 2383027805 | 4740 | 4740 | 4740 | 4740 | 1 |
| 324 | 20230721 | 140200 | 2383023065 | 4730 | 4735 | 4735 | 4730 | 594 |
| 325 | 20230721 | 140100 | 2380210500 | 4740 | 4740 | 4740 | 4740 | 435 |
| 326 | 20230721 | 140000 | 2378148600 | 4740 | 4740 | 4740 | 4740 | 129 |
| 327 | 20230721 | 135900 | 2377537140 | 4740 | 4735 | 4740 | 4735 | 824 |
| 328 | 20230721 | 135800 | 2373632545 | 4735 | 4735 | 4735 | 4735 | 1052 |
| 329 | 20230721 | 135700 | 2368651325 | 4735 | 4740 | 4740 | 4725 | 15279 |
| 330 | 20230721 | 135600 | 2296405405 | 4740 | 4740 | 4740 | 4740 | 2438 |
| 331 | 20230721 | 135500 | 2284849285 | 4740 | 4730 | 4740 | 4730 | 3039 |
| 332 | 20230721 | 135400 | 2270465965 | 4730 | 4730 | 4730 | 4730 | 0 |
| 333 | 20230721 | 135300 | 2270465965 | 4730 | 4730 | 4730 | 4730 | 1411 |
| 334 | 20230721 | 135200 | 2263791935 | 4730 | 4740 | 4740 | 4730 | 2120 |
| 335 | 20230721 | 135100 | 2253756560 | 4730 | 4735 | 4735 | 4730 | 3456 |
| 336 | 20230721 | 135000 | 2237408595 | 4735 | 4740 | 4740 | 4735 | 2339 |
| 337 | 20230721 | 134900 | 2226333425 | 4735 | 4735 | 4735 | 4735 | 624 |
| 338 | 20230721 | 134800 | 2223378785 | 4740 | 4750 | 4750 | 4740 | 3047 |
| 339 | 20230721 | 134700 | 2208935800 | 4755 | 4755 | 4755 | 4755 | 0 |
| 340 | 20230721 | 134600 | 2208935800 | 4755 | 4755 | 4755 | 4755 | 54 |
| 341 | 20230721 | 134500 | 2208679030 | 4755 | 4745 | 4760 | 4745 | 2332 |
| 342 | 20230721 | 134400 | 2197592575 | 4750 | 4750 | 4750 | 4745 | 307 |
| 343 | 20230721 | 134300 | 2196135325 | 4750 | 4750 | 4750 | 4750 | 0 |
| 344 | 20230721 | 134200 | 2196135325 | 4750 | 4750 | 4750 | 4750 | 20 |
| 345 | 20230721 | 134100 | 2196040325 | 4755 | 4760 | 4760 | 4755 | 55 |
| 346 | 20230721 | 134000 | 2195778675 | 4760 | 4760 | 4760 | 4760 | 2 |
| 347 | 20230721 | 133900 | 2195769155 | 4760 | 4755 | 4760 | 4745 | 2248 |
| 348 | 20230721 | 133800 | 2185099580 | 4755 | 4755 | 4755 | 4755 | 381 |
| 349 | 20230721 | 133700 | 2183287925 | 4750 | 4750 | 4750 | 4750 | 101 |
| 350 | 20230721 | 133600 | 2182808175 | 4755 | 4755 | 4755 | 4755 | 651 |
| 351 | 20230721 | 133500 | 2179712670 | 4755 | 4755 | 4755 | 4755 | 0 |
| 352 | 20230721 | 133400 | 2179712670 | 4755 | 4760 | 4760 | 4755 | 1723 |
| 353 | 20230721 | 133300 | 2171516820 | 4775 | 4775 | 4775 | 4775 | 0 |
| 354 | 20230721 | 133200 | 2171516820 | 4775 | 4770 | 4775 | 4770 | 4 |
| 355 | 20230721 | 133100 | 2171497730 | 4760 | 4760 | 4760 | 4760 | 233 |
| 356 | 20230721 | 133000 | 2170388650 | 4760 | 4760 | 4760 | 4750 | 185 |
| 357 | 20230721 | 132900 | 2169508550 | 4755 | 4745 | 4755 | 4745 | 394 |
| 358 | 20230721 | 132800 | 2167639010 | 4745 | 4745 | 4745 | 4745 | 29 |
| 359 | 20230721 | 132700 | 2167501405 | 4770 | 4755 | 4770 | 4740 | 8415 |
| 360 | 20230721 | 132600 | 2127544275 | 4760 | 4775 | 4775 | 4760 | 339 |
| 361 | 20230721 | 132500 | 2125928435 | 4770 | 4775 | 4775 | 4770 | 104 |
| 362 | 20230721 | 132400 | 2125432155 | 4775 | 4775 | 4775 | 4775 | 0 |
| 363 | 20230721 | 132300 | 2125432155 | 4775 | 4775 | 4775 | 4775 | 432 |
| 364 | 20230721 | 132200 | 2123369355 | 4775 | 4775 | 4775 | 4775 | 250 |
| 365 | 20230721 | 132100 | 2122175605 | 4780 | 4775 | 4780 | 4770 | 205 |
| 366 | 20230721 | 132000 | 2121195725 | 4775 | 4780 | 4780 | 4775 | 487 |
| 367 | 20230721 | 131900 | 2118868165 | 4780 | 4780 | 4780 | 4780 | 800 |
| 368 | 20230721 | 131800 | 2115044165 | 4780 | 4775 | 4780 | 4775 | 200 |
| 369 | 20230721 | 131700 | 2114088580 | 4755 | 4755 | 4755 | 4755 | 929 |
| 370 | 20230721 | 131600 | 2109671185 | 4760 | 4760 | 4760 | 4760 | 71 |
| 371 | 20230721 | 131500 | 2109333225 | 4770 | 4770 | 4770 | 4770 | 1052 |
| 372 | 20230721 | 131400 | 2104315185 | 4780 | 4765 | 4780 | 4765 | 930 |
| 373 | 20230721 | 131300 | 2099875040 | 4755 | 4760 | 4760 | 4755 | 33 |
| 374 | 20230721 | 131200 | 2099718085 | 4765 | 4760 | 4765 | 4760 | 53 |
| 375 | 20230721 | 131100 | 2099465800 | 4765 | 4765 | 4765 | 4765 | 0 |
| 376 | 20230721 | 131000 | 2099465800 | 4765 | 4765 | 4765 | 4765 | 1 |
| 377 | 20230721 | 130900 | 2099461035 | 4755 | 4755 | 4755 | 4755 | 627 |
| 378 | 20230721 | 130800 | 2096479650 | 4770 | 4770 | 4770 | 4770 | 0 |
| 379 | 20230721 | 130700 | 2096479650 | 4770 | 4770 | 4770 | 4770 | 0 |
| 380 | 20230721 | 130600 | 2096479650 | 4770 | 4770 | 4770 | 4770 | 1 |
| 381 | 20230721 | 130500 | 2096474880 | 4775 | 4760 | 4775 | 4760 | 827 |
| 382 | 20230721 | 130400 | 2092530860 | 4760 | 4760 | 4760 | 4760 | 1 |
| 383 | 20230721 | 130300 | 2092526100 | 4780 | 4780 | 4780 | 4780 | 0 |
| 384 | 20230721 | 130200 | 2092526100 | 4780 | 4780 | 4780 | 4780 | 0 |
| 385 | 20230721 | 130100 | 2092526100 | 4780 | 4780 | 4780 | 4780 | 0 |
| 386 | 20230721 | 130000 | 2092526100 | 4780 | 4780 | 4780 | 4780 | 2 |
| 387 | 20230721 | 125900 | 2092516540 | 4780 | 4745 | 4780 | 4740 | 3800 |
| 388 | 20230721 | 125800 | 2074439815 | 4745 | 4745 | 4745 | 4745 | 346 |
| 389 | 20230721 | 125700 | 2072798045 | 4745 | 4745 | 4745 | 4745 | 0 |
| 390 | 20230721 | 125600 | 2072798045 | 4745 | 4745 | 4745 | 4745 | 8 |
| 391 | 20230721 | 125500 | 2072760085 | 4755 | 4755 | 4755 | 4755 | 0 |
| 392 | 20230721 | 125400 | 2072760085 | 4755 | 4745 | 4755 | 4745 | 4376 |
| 393 | 20230721 | 125300 | 2051995765 | 4750 | 4750 | 4750 | 4745 | 2123 |
| 394 | 20230721 | 125200 | 2041914785 | 4755 | 4755 | 4755 | 4755 | 0 |
| 395 | 20230721 | 125100 | 2041914785 | 4755 | 4755 | 4755 | 4755 | 328 |
| 396 | 20230721 | 125000 | 2040355145 | 4775 | 4760 | 4775 | 4755 | 1159 |
| 397 | 20230721 | 124900 | 2034839910 | 4760 | 4770 | 4770 | 4760 | 763 |
| 398 | 20230721 | 124800 | 2031205055 | 4775 | 4750 | 4775 | 4750 | 1399 |
| 399 | 20230721 | 124700 | 2024543025 | 4750 | 4750 | 4750 | 4750 | 500 |
| 400 | 20230721 | 124600 | 2022168025 | 4750 | 4750 | 4765 | 4750 | 639 |
| 401 | 20230721 | 124500 | 2019132745 | 4765 | 4765 | 4765 | 4765 | 1 |
| 402 | 20230721 | 124400 | 2019127980 | 4750 | 4750 | 4750 | 4750 | 500 |
| 403 | 20230721 | 124300 | 2016752980 | 4750 | 4760 | 4760 | 4750 | 4870 |
| 404 | 20230721 | 124200 | 1993590235 | 4760 | 4770 | 4770 | 4760 | 36 |
| 405 | 20230721 | 124100 | 1993418845 | 4770 | 4760 | 4770 | 4760 | 881 |
| 406 | 20230721 | 124000 | 1989225005 | 4760 | 4760 | 4760 | 4760 | 327 |
| 407 | 20230721 | 123900 | 1987668485 | 4760 | 4760 | 4760 | 4760 | 0 |
| 408 | 20230721 | 123800 | 1987668485 | 4760 | 4760 | 4760 | 4760 | 0 |
| 409 | 20230721 | 123700 | 1987668485 | 4760 | 4760 | 4760 | 4760 | 284 |
| 410 | 20230721 | 123600 | 1986316645 | 4765 | 4760 | 4765 | 4760 | 529 |
| 411 | 20230721 | 123500 | 1983795965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 412 | 20230721 | 123400 | 1983795965 | 4755 | 4755 | 4755 | 4755 | 327 |
| 413 | 20230721 | 123300 | 1982241080 | 4755 | 4755 | 4755 | 4755 | 28 |
| 414 | 20230721 | 123200 | 1982107940 | 4755 | 4765 | 4765 | 4755 | 520 |
| 415 | 20230721 | 123100 | 1979633235 | 4765 | 4765 | 4765 | 4765 | 0 |
| 416 | 20230721 | 123000 | 1979633235 | 4765 | 4770 | 4775 | 4765 | 97 |
| 417 | 20230721 | 122900 | 1979170760 | 4770 | 4765 | 4770 | 4765 | 136 |
| 418 | 20230721 | 122800 | 1978522100 | 4760 | 4750 | 4760 | 4750 | 4335 |
| 419 | 20230721 | 122700 | 1957929570 | 4750 | 4750 | 4750 | 4750 | 429 |
| 420 | 20230721 | 122600 | 1955891820 | 4740 | 4740 | 4740 | 4740 | 1 |
| 421 | 20230721 | 122500 | 1955887080 | 4735 | 4735 | 4735 | 4735 | 0 |
| 422 | 20230721 | 122400 | 1955887080 | 4735 | 4740 | 4740 | 4735 | 427 |
| 423 | 20230721 | 122300 | 1953864755 | 4740 | 4740 | 4740 | 4740 | 227 |
| 424 | 20230721 | 122200 | 1952788775 | 4740 | 4740 | 4740 | 4740 | 0 |
| 425 | 20230721 | 122100 | 1952788775 | 4740 | 4745 | 4745 | 4740 | 350 |
| 426 | 20230721 | 122000 | 1951129040 | 4745 | 4745 | 4745 | 4745 | 11 |
| 427 | 20230721 | 121900 | 1951076845 | 4750 | 4750 | 4750 | 4750 | 30 |
| 428 | 20230721 | 121800 | 1950934345 | 4750 | 4745 | 4750 | 4740 | 3005 |
| 429 | 20230721 | 121700 | 1936687635 | 4750 | 4750 | 4750 | 4750 | 0 |
| 430 | 20230721 | 121600 | 1936687635 | 4750 | 4750 | 4750 | 4750 | 2 |
| 431 | 20230721 | 121500 | 1936678135 | 4745 | 4745 | 4745 | 4745 | 0 |
| 432 | 20230721 | 121400 | 1936678135 | 4745 | 4755 | 4755 | 4745 | 3627 |
| 433 | 20230721 | 121300 | 1919448180 | 4760 | 4760 | 4760 | 4760 | 50 |
| 434 | 20230721 | 121200 | 1919210180 | 4760 | 4760 | 4760 | 4760 | 200 |
| 435 | 20230721 | 121100 | 1918258180 | 4760 | 4760 | 4760 | 4760 | 100 |
| 436 | 20230721 | 121000 | 1917782180 | 4760 | 4760 | 4760 | 4760 | 240 |
| 437 | 20230721 | 120900 | 1916639780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 438 | 20230721 | 120800 | 1916639780 | 4765 | 4765 | 4765 | 4765 | 2 |
| 439 | 20230721 | 120700 | 1916630250 | 4765 | 4765 | 4765 | 4765 | 0 |
| 440 | 20230721 | 120600 | 1916630250 | 4765 | 4765 | 4765 | 4765 | 187 |
| 441 | 20230721 | 120500 | 1915739195 | 4765 | 4765 | 4765 | 4765 | 2 |
| 442 | 20230721 | 120400 | 1915729665 | 4765 | 4765 | 4765 | 4765 | 0 |
| 443 | 20230721 | 120300 | 1915729665 | 4765 | 4765 | 4765 | 4765 | 216 |
| 444 | 20230721 | 120200 | 1914700425 | 4755 | 4755 | 4755 | 4755 | 0 |
| 445 | 20230721 | 120100 | 1914700425 | 4755 | 4755 | 4755 | 4755 | 983 |
| 446 | 20230721 | 120000 | 1910026260 | 4755 | 4765 | 4765 | 4755 | 1299 |
| 447 | 20230721 | 115900 | 1903846135 | 4765 | 4765 | 4765 | 4765 | 366 |
| 448 | 20230721 | 115800 | 1902102145 | 4765 | 4765 | 4765 | 4765 | 0 |
| 449 | 20230721 | 115700 | 1902102145 | 4765 | 4760 | 4765 | 4760 | 296 |
| 450 | 20230721 | 115600 | 1900691855 | 4765 | 4770 | 4770 | 4765 | 835 |
| 451 | 20230721 | 115500 | 1896711580 | 4765 | 4775 | 4775 | 4765 | 306 |
| 452 | 20230721 | 115400 | 1895251890 | 4770 | 4770 | 4770 | 4770 | 611 |
| 453 | 20230721 | 115300 | 1892337420 | 4770 | 4770 | 4770 | 4770 | 1 |
| 454 | 20230721 | 115200 | 1892332650 | 4770 | 4775 | 4775 | 4770 | 8 |
| 455 | 20230721 | 115100 | 1892294460 | 4780 | 4780 | 4785 | 4780 | 1544 |
| 456 | 20230721 | 115000 | 1884909980 | 4780 | 4780 | 4780 | 4780 | 1 |
| 457 | 20230721 | 114900 | 1884905200 | 4780 | 4780 | 4780 | 4780 | 1367 |
| 458 | 20230721 | 114800 | 1878370940 | 4780 | 4785 | 4785 | 4780 | 201 |
| 459 | 20230721 | 114700 | 1877410155 | 4785 | 4785 | 4785 | 4785 | 0 |
| 460 | 20230721 | 114600 | 1877410155 | 4785 | 4785 | 4785 | 4785 | 0 |
| 461 | 20230721 | 114500 | 1877410155 | 4785 | 4785 | 4785 | 4785 | 250 |
| 462 | 20230721 | 114400 | 1876213905 | 4780 | 4765 | 4780 | 4765 | 1437 |
| 463 | 20230721 | 114300 | 1869355265 | 4755 | 4755 | 4760 | 4755 | 2221 |
| 464 | 20230721 | 114200 | 1858791110 | 4750 | 4780 | 4780 | 4750 | 6637 |
| 465 | 20230721 | 114100 | 1827157645 | 4785 | 4785 | 4785 | 4785 | 0 |
| 466 | 20230721 | 114000 | 1827157645 | 4785 | 4785 | 4785 | 4785 | 110 |
| 467 | 20230721 | 113900 | 1826631295 | 4785 | 4790 | 4790 | 4785 | 2492 |
| 468 | 20230721 | 113800 | 1814700085 | 4795 | 4795 | 4795 | 4795 | 0 |
| 469 | 20230721 | 113700 | 1814700085 | 4795 | 4795 | 4795 | 4795 | 1 |
| 470 | 20230721 | 113600 | 1814695290 | 4795 | 4795 | 4795 | 4795 | 330 |
| 471 | 20230721 | 113500 | 1813112940 | 4795 | 4795 | 4795 | 4795 | 100 |
| 472 | 20230721 | 113400 | 1812633440 | 4795 | 4795 | 4795 | 4795 | 0 |
| 473 | 20230721 | 113300 | 1812633440 | 4795 | 4795 | 4795 | 4795 | 477 |
| 474 | 20230721 | 113200 | 1810346225 | 4800 | 4800 | 4800 | 4800 | 1 |
| 475 | 20230721 | 113100 | 1810341425 | 4800 | 4800 | 4800 | 4800 | 0 |
| 476 | 20230721 | 113000 | 1810341425 | 4800 | 4800 | 4800 | 4800 | 45 |
| 477 | 20230721 | 112900 | 1810125425 | 4800 | 4800 | 4800 | 4800 | 1 |
| 478 | 20230721 | 112800 | 1810120625 | 4795 | 4795 | 4795 | 4795 | 1 |
| 479 | 20230721 | 112700 | 1810115830 | 4795 | 4795 | 4795 | 4795 | 74 |
| 480 | 20230721 | 112600 | 1809761000 | 4795 | 4795 | 4795 | 4795 | 5 |
| 481 | 20230721 | 112500 | 1809737025 | 4795 | 4795 | 4795 | 4795 | 500 |
| 482 | 20230721 | 112400 | 1807339525 | 4790 | 4790 | 4790 | 4790 | 0 |
| 483 | 20230721 | 112300 | 1807339525 | 4790 | 4790 | 4790 | 4790 | 14 |
| 484 | 20230721 | 112200 | 1807272465 | 4795 | 4795 | 4795 | 4790 | 74 |
| 485 | 20230721 | 112100 | 1806917805 | 4795 | 4795 | 4795 | 4795 | 212 |
| 486 | 20230721 | 112000 | 1805901265 | 4795 | 4795 | 4795 | 4795 | 0 |
| 487 | 20230721 | 111900 | 1805901265 | 4795 | 4800 | 4810 | 4795 | 415 |
| 488 | 20230721 | 111800 | 1803909755 | 4810 | 4810 | 4810 | 4810 | 0 |
| 489 | 20230721 | 111700 | 1803909755 | 4810 | 4810 | 4810 | 4810 | 0 |
| 490 | 20230721 | 111600 | 1803909755 | 4810 | 4810 | 4810 | 4810 | 0 |
| 491 | 20230721 | 111500 | 1803909755 | 4810 | 4805 | 4810 | 4805 | 205 |
| 492 | 20230721 | 111400 | 1802924395 | 4805 | 4800 | 4805 | 4800 | 141 |
| 493 | 20230721 | 111300 | 1802247090 | 4800 | 4800 | 4800 | 4800 | 556 |
| 494 | 20230721 | 111200 | 1799578290 | 4790 | 4790 | 4790 | 4790 | 100 |
| 495 | 20230721 | 111100 | 1799099290 | 4800 | 4800 | 4800 | 4800 | 0 |
| 496 | 20230721 | 111000 | 1799099290 | 4800 | 4800 | 4800 | 4800 | 0 |
| 497 | 20230721 | 110900 | 1799099290 | 4800 | 4795 | 4800 | 4795 | 585 |
| 498 | 20230721 | 110800 | 1796293175 | 4800 | 4805 | 4805 | 4800 | 1035 |
| 499 | 20230721 | 110700 | 1791324825 | 4810 | 4795 | 4810 | 4795 | 95 |
| 500 | 20230721 | 110600 | 1790868975 | 4800 | 4800 | 4800 | 4800 | 500 |
| 501 | 20230721 | 110500 | 1788468975 | 4800 | 4800 | 4800 | 4790 | 1293 |
| 502 | 20230721 | 110400 | 1782268110 | 4800 | 4805 | 4805 | 4795 | 4645 |
| 503 | 20230721 | 110300 | 1759974200 | 4805 | 4820 | 4820 | 4805 | 1035 |
| 504 | 20230721 | 110200 | 1754992140 | 4820 | 4820 | 4835 | 4820 | 90 |
| 505 | 20230721 | 110100 | 1754558325 | 4815 | 4810 | 4820 | 4810 | 1231 |
| 506 | 20230721 | 110000 | 1748632675 | 4810 | 4820 | 4820 | 4810 | 61 |
| 507 | 20230721 | 105900 | 1748339255 | 4810 | 4810 | 4810 | 4810 | 51 |
| 508 | 20230721 | 105800 | 1748093945 | 4820 | 4815 | 4820 | 4810 | 1189 |
| 509 | 20230721 | 105700 | 1742366645 | 4815 | 4835 | 4835 | 4815 | 939 |
| 510 | 20230721 | 105600 | 1737845220 | 4835 | 4800 | 4835 | 4800 | 3311 |
| 511 | 20230721 | 105500 | 1721947080 | 4795 | 4795 | 4795 | 4795 | 63 |
| 512 | 20230721 | 105400 | 1721644995 | 4795 | 4800 | 4800 | 4795 | 559 |
| 513 | 20230721 | 105300 | 1718962775 | 4800 | 4800 | 4800 | 4800 | 20 |
| 514 | 20230721 | 105200 | 1718866775 | 4800 | 4810 | 4810 | 4800 | 1932 |
| 515 | 20230721 | 105100 | 1709592260 | 4810 | 4835 | 4840 | 4800 | 3822 |
| 516 | 20230721 | 105000 | 1691166715 | 4835 | 4800 | 4835 | 4800 | 4840 |
| 517 | 20230721 | 104900 | 1667808915 | 4815 | 4815 | 4815 | 4815 | 1 |
| 518 | 20230721 | 104800 | 1667804100 | 4805 | 4800 | 4805 | 4800 | 2000 |
| 519 | 20230721 | 104700 | 1658194435 | 4805 | 4805 | 4805 | 4805 | 1003 |
| 520 | 20230721 | 104600 | 1653375020 | 4815 | 4815 | 4815 | 4815 | 0 |
| 521 | 20230721 | 104500 | 1653375020 | 4815 | 4810 | 4830 | 4800 | 2148 |
| 522 | 20230721 | 104400 | 1643046090 | 4835 | 4785 | 4835 | 4785 | 2014 |
| 523 | 20230721 | 104300 | 1633361615 | 4780 | 4780 | 4785 | 4780 | 195 |
| 524 | 20230721 | 104200 | 1632429510 | 4775 | 4790 | 4795 | 4775 | 2817 |
| 525 | 20230721 | 104100 | 1618955670 | 4790 | 4790 | 4790 | 4790 | 1 |
| 526 | 20230721 | 104000 | 1618950880 | 4790 | 4790 | 4790 | 4790 | 19 |
| 527 | 20230721 | 103900 | 1618859870 | 4790 | 4790 | 4790 | 4790 | 2 |
| 528 | 20230721 | 103800 | 1618850290 | 4780 | 4795 | 4795 | 4780 | 1703 |
| 529 | 20230721 | 103700 | 1610691765 | 4795 | 4790 | 4795 | 4790 | 520 |
| 530 | 20230721 | 103600 | 1608200875 | 4780 | 4780 | 4780 | 4780 | 1010 |
| 531 | 20230721 | 103500 | 1603373075 | 4770 | 4775 | 4780 | 4770 | 1573 |
| 532 | 20230721 | 103400 | 1595865055 | 4775 | 4775 | 4775 | 4775 | 2953 |
| 533 | 20230721 | 103300 | 1581764480 | 4770 | 4760 | 4770 | 4760 | 4685 |
| 534 | 20230721 | 103200 | 1559424550 | 4770 | 4770 | 4770 | 4770 | 42 |
| 535 | 20230721 | 103100 | 1559224210 | 4775 | 4785 | 4785 | 4775 | 7402 |
| 536 | 20230721 | 103000 | 1523859075 | 4785 | 4785 | 4785 | 4785 | 2 |
| 537 | 20230721 | 102900 | 1523849505 | 4780 | 4785 | 4785 | 4780 | 919 |
| 538 | 20230721 | 102800 | 1519456335 | 4785 | 4785 | 4785 | 4785 | 0 |
| 539 | 20230721 | 102700 | 1519456335 | 4785 | 4795 | 4795 | 4785 | 41 |
| 540 | 20230721 | 102600 | 1519259890 | 4800 | 4800 | 4800 | 4800 | 118 |
| 541 | 20230721 | 102500 | 1518693490 | 4800 | 4800 | 4800 | 4800 | 692 |
| 542 | 20230721 | 102400 | 1515371890 | 4810 | 4825 | 4825 | 4810 | 1938 |
| 543 | 20230721 | 102300 | 1506047160 | 4825 | 4825 | 4825 | 4825 | 101 |
| 544 | 20230721 | 102200 | 1505559835 | 4830 | 4830 | 4830 | 4830 | 0 |
| 545 | 20230721 | 102100 | 1505559835 | 4830 | 4830 | 4830 | 4830 | 200 |
| 546 | 20230721 | 102000 | 1504593835 | 4835 | 4845 | 4845 | 4835 | 1695 |
| 547 | 20230721 | 101900 | 1496395280 | 4855 | 4855 | 4855 | 4855 | 0 |
| 548 | 20230721 | 101800 | 1496395280 | 4855 | 4865 | 4865 | 4845 | 3621 |
| 549 | 20230721 | 101700 | 1478808100 | 4865 | 4865 | 4875 | 4865 | 3729 |
| 550 | 20230721 | 101600 | 1460653845 | 4870 | 4860 | 4870 | 4860 | 741 |
| 551 | 20230721 | 101500 | 1457050695 | 4865 | 4865 | 4865 | 4865 | 413 |
| 552 | 20230721 | 101400 | 1455041450 | 4870 | 4870 | 4875 | 4870 | 821 |
| 553 | 20230721 | 101300 | 1451043145 | 4865 | 4845 | 4865 | 4845 | 1460 |
| 554 | 20230721 | 101200 | 1443948510 | 4845 | 4860 | 4860 | 4845 | 969 |
| 555 | 20230721 | 101100 | 1439246795 | 4860 | 4850 | 4860 | 4850 | 283 |
| 556 | 20230721 | 101000 | 1437872860 | 4845 | 4835 | 4850 | 4835 | 5294 |
| 557 | 20230721 | 100900 | 1412239630 | 4825 | 4815 | 4825 | 4815 | 2151 |
| 558 | 20230721 | 100800 | 1401872565 | 4810 | 4800 | 4810 | 4800 | 1606 |
| 559 | 20230721 | 100700 | 1394160100 | 4805 | 4810 | 4810 | 4805 | 6020 |
| 560 | 20230721 | 100600 | 1365209290 | 4810 | 4830 | 4830 | 4810 | 1129 |
| 561 | 20230721 | 100500 | 1359758550 | 4830 | 4820 | 4835 | 4815 | 4073 |
| 562 | 20230721 | 100400 | 1340096195 | 4820 | 4835 | 4835 | 4820 | 4078 |
| 563 | 20230721 | 100300 | 1320402115 | 4835 | 4820 | 4835 | 4815 | 6763 |
| 564 | 20230721 | 100200 | 1287754100 | 4820 | 4800 | 4820 | 4800 | 518 |
| 565 | 20230721 | 100100 | 1285267335 | 4795 | 4800 | 4800 | 4790 | 2023 |
| 566 | 20230721 | 100000 | 1275569525 | 4805 | 4805 | 4805 | 4800 | 2050 |
| 567 | 20230721 | 095900 | 1265719520 | 4805 | 4810 | 4815 | 4790 | 2506 |
| 568 | 20230721 | 095800 | 1253673705 | 4815 | 4820 | 4820 | 4790 | 3907 |
| 569 | 20230721 | 095700 | 1234877275 | 4815 | 4795 | 4815 | 4780 | 2953 |
| 570 | 20230721 | 095600 | 1220731100 | 4795 | 4775 | 4815 | 4775 | 2325 |
| 571 | 20230721 | 095500 | 1209582010 | 4780 | 4785 | 4800 | 4775 | 2114 |
| 572 | 20230721 | 095400 | 1199451405 | 4790 | 4750 | 4790 | 4750 | 5290 |
| 573 | 20230721 | 095300 | 1174233440 | 4745 | 4755 | 4755 | 4740 | 2449 |
| 574 | 20230721 | 095200 | 1162615430 | 4790 | 4795 | 4795 | 4755 | 4918 |
| 575 | 20230721 | 095100 | 1139058395 | 4795 | 4755 | 4815 | 4755 | 2992 |
| 576 | 20230721 | 095000 | 1124758085 | 4760 | 4730 | 4760 | 4725 | 2320 |
| 577 | 20230721 | 094900 | 1113780945 | 4735 | 4745 | 4745 | 4730 | 9759 |
| 578 | 20230721 | 094800 | 1067541445 | 4745 | 4745 | 4750 | 4745 | 945 |
| 579 | 20230721 | 094700 | 1063056920 | 4755 | 4750 | 4780 | 4745 | 3066 |
| 580 | 20230721 | 094600 | 1048497560 | 4755 | 4775 | 4815 | 4745 | 7009 |
| 581 | 20230721 | 094500 | 1015151695 | 4775 | 4760 | 4775 | 4755 | 7337 |
| 582 | 20230721 | 094400 | 980237110 | 4760 | 4770 | 4770 | 4755 | 4255 |
| 583 | 20230721 | 094300 | 959974800 | 4770 | 4790 | 4790 | 4770 | 5802 |
| 584 | 20230721 | 094200 | 932259615 | 4810 | 4815 | 4815 | 4790 | 9394 |
| 585 | 20230721 | 094100 | 887117715 | 4815 | 4820 | 4820 | 4815 | 1006 |
| 586 | 20230721 | 094000 | 882271275 | 4815 | 4820 | 4820 | 4815 | 2659 |
| 587 | 20230721 | 093900 | 869465595 | 4820 | 4815 | 4820 | 4815 | 323 |
| 588 | 20230721 | 093800 | 867909760 | 4820 | 4815 | 4820 | 4815 | 989 |
| 589 | 20230721 | 093700 | 863146725 | 4815 | 4825 | 4825 | 4815 | 4598 |
| 590 | 20230721 | 093600 | 840996640 | 4825 | 4830 | 4830 | 4825 | 527 |
| 591 | 20230721 | 093500 | 838451360 | 4825 | 4825 | 4830 | 4825 | 2439 |
| 592 | 20230721 | 093400 | 826678550 | 4820 | 4815 | 4820 | 4815 | 5937 |
| 593 | 20230721 | 093300 | 798090595 | 4815 | 4825 | 4825 | 4815 | 2469 |
| 594 | 20230721 | 093200 | 786198020 | 4825 | 4825 | 4830 | 4820 | 2993 |
| 595 | 20230721 | 093100 | 771766335 | 4830 | 4835 | 4835 | 4830 | 750 |
| 596 | 20230721 | 093000 | 768142035 | 4840 | 4840 | 4840 | 4840 | 135 |
| 597 | 20230721 | 092900 | 767488635 | 4845 | 4845 | 4845 | 4845 | 5 |
| 598 | 20230721 | 092800 | 767464410 | 4845 | 4835 | 4845 | 4835 | 166 |
| 599 | 20230721 | 092700 | 766661140 | 4835 | 4840 | 4840 | 4835 | 2005 |
| 600 | 20230721 | 092600 | 756961960 | 4840 | 4840 | 4840 | 4835 | 2916 |
| 601 | 20230721 | 092500 | 742848625 | 4845 | 4850 | 4850 | 4845 | 2049 |
| 602 | 20230721 | 092400 | 732916325 | 4850 | 4850 | 4850 | 4850 | 61 |
| 603 | 20230721 | 092300 | 732620475 | 4850 | 4855 | 4855 | 4850 | 3766 |
| 604 | 20230721 | 092200 | 714347375 | 4870 | 4870 | 4870 | 4860 | 3547 |
| 605 | 20230721 | 092100 | 697098080 | 4875 | 4875 | 4875 | 4875 | 735 |
| 606 | 20230721 | 092000 | 693514955 | 4880 | 4860 | 4880 | 4860 | 2120 |
| 607 | 20230721 | 091900 | 683199355 | 4850 | 4825 | 4850 | 4825 | 1998 |
| 608 | 20230721 | 091800 | 673528295 | 4825 | 4820 | 4825 | 4815 | 2648 |
| 609 | 20230721 | 091700 | 660769410 | 4820 | 4820 | 4820 | 4815 | 3629 |
| 610 | 20230721 | 091600 | 643283080 | 4820 | 4860 | 4860 | 4815 | 12571 |
| 611 | 20230721 | 091500 | 582420775 | 4860 | 4880 | 4880 | 4860 | 5095 |
| 612 | 20230721 | 091400 | 557604205 | 4880 | 4880 | 4880 | 4875 | 1141 |
| 613 | 20230721 | 091300 | 552041135 | 4875 | 4865 | 4875 | 4865 | 1625 |
| 614 | 20230721 | 091200 | 544125000 | 4865 | 4865 | 4885 | 4850 | 6232 |
| 615 | 20230721 | 091100 | 513807215 | 4840 | 4830 | 4840 | 4820 | 5181 |
| 616 | 20230721 | 091000 | 488758220 | 4830 | 4795 | 4830 | 4780 | 24611 |
| 617 | 20230721 | 090900 | 370813280 | 4815 | 4835 | 4865 | 4800 | 12055 |
| 618 | 20230721 | 090800 | 312820865 | 4815 | 4870 | 4870 | 4815 | 21209 |
| 619 | 20230721 | 090700 | 210414110 | 4900 | 4890 | 4900 | 4860 | 3495 |
| 620 | 20230721 | 090600 | 193372500 | 4900 | 4890 | 4915 | 4885 | 4927 |
| 621 | 20230721 | 090500 | 169249260 | 4890 | 4880 | 4890 | 4865 | 4454 |
| 622 | 20230721 | 090400 | 147526740 | 4880 | 4870 | 4880 | 4865 | 4604 |
| 623 | 20230721 | 090300 | 125091535 | 4860 | 4825 | 4860 | 4805 | 5153 |
| 624 | 20230721 | 090200 | 100249830 | 4815 | 4800 | 4820 | 4790 | 4541 |
| 625 | 20230721 | 090100 | 78462135 | 4800 | 4820 | 4820 | 4790 | 7764 |
| 626 | 20230721 | 090000 | 41123045 | 4825 | 4830 | 4830 | 4825 | 8193 |