31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 193200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 17055 |
| 3 | 20230721 | 193100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20230721 | 193000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20230721 | 192900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20230721 | 192800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20230721 | 192700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20230721 | 192600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20230721 | 192500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20230721 | 192400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20230721 | 192300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20230721 | 192200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20230721 | 192100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20230721 | 192000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20230721 | 191900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20230721 | 191800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20230721 | 191700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20230721 | 191600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20230721 | 191500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20230721 | 191400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20230721 | 191300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20230721 | 191200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20230721 | 191100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20230721 | 191000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20230721 | 190900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20230721 | 190800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20230721 | 190700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20230721 | 190600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20230721 | 190500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20230721 | 190400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20230721 | 190300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20230721 | 190200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 17055 |
| 33 | 20230721 | 190100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20230721 | 190000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20230721 | 185900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20230721 | 185800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20230721 | 185700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20230721 | 185600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20230721 | 185500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20230721 | 185400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20230721 | 185300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20230721 | 185200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20230721 | 185100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20230721 | 185000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20230721 | 184900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20230721 | 184800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20230721 | 184700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20230721 | 184600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20230721 | 184500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20230721 | 184400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20230721 | 184300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20230721 | 184200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20230721 | 184100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20230721 | 184000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20230721 | 183900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20230721 | 183800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20230721 | 183700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20230721 | 183600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20230721 | 183500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20230721 | 183400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20230721 | 183300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20230721 | 183200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 17055 |
| 63 | 20230721 | 183100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20230721 | 183000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20230721 | 182900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20230721 | 182800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20230721 | 182700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20230721 | 182600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20230721 | 182500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20230721 | 182400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20230721 | 182300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20230721 | 182200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20230721 | 182100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20230721 | 182000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20230721 | 181900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20230721 | 181800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20230721 | 181700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20230721 | 181600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20230721 | 181500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20230721 | 181400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20230721 | 181300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20230721 | 181200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20230721 | 181100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20230721 | 181000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20230721 | 180900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20230721 | 180800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20230721 | 180700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20230721 | 180600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20230721 | 180500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20230721 | 180400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20230721 | 180300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20230721 | 180200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 17055 |
| 93 | 20230721 | 180100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20230721 | 180000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20230721 | 175900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20230721 | 175800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20230721 | 175700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20230721 | 175600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20230721 | 175500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20230721 | 175400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20230721 | 175300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20230721 | 175200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20230721 | 175100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20230721 | 175000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20230721 | 174900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20230721 | 174800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20230721 | 174700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20230721 | 174600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20230721 | 174500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20230721 | 174400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20230721 | 174300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20230721 | 174200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20230721 | 174100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20230721 | 174000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20230721 | 173900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20230721 | 173800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20230721 | 173700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20230721 | 173600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20230721 | 173500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20230721 | 173400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20230721 | 173300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20230721 | 173200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 17055 |
| 123 | 20230721 | 173100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20230721 | 173000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20230721 | 172900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20230721 | 172800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20230721 | 172700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20230721 | 172600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20230721 | 172500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20230721 | 172400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20230721 | 172300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20230721 | 172200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20230721 | 172100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20230721 | 172000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20230721 | 171900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20230721 | 171800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20230721 | 171700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20230721 | 171600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20230721 | 171500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20230721 | 171400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20230721 | 171300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20230721 | 171200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20230721 | 171100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20230721 | 171000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20230721 | 170900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20230721 | 170800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20230721 | 170700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20230721 | 170600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20230721 | 170500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20230721 | 170400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20230721 | 170300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20230721 | 170200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 17055 |
| 153 | 20230721 | 170100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20230721 | 170000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20230721 | 165900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20230721 | 165800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20230721 | 165700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20230721 | 165600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20230721 | 165500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20230721 | 165400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20230721 | 165300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20230721 | 165200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20230721 | 165100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20230721 | 165000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20230721 | 164900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20230721 | 164800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20230721 | 164700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20230721 | 164600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20230721 | 164500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20230721 | 164400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20230721 | 164300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20230721 | 164200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20230721 | 164100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20230721 | 164000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20230721 | 163900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20230721 | 163800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20230721 | 163700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20230721 | 163600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20230721 | 163500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20230721 | 163400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20230721 | 163300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20230721 | 163200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 17055 |
| 183 | 20230721 | 163100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20230721 | 163000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20230721 | 162900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20230721 | 162800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20230721 | 162700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20230721 | 162600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20230721 | 162500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20230721 | 162400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20230721 | 162300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20230721 | 162200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20230721 | 162100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 194 | 20230721 | 162000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20230721 | 161900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 196 | 20230721 | 161800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 197 | 20230721 | 161700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20230721 | 161600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20230721 | 161500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20230721 | 161400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 201 | 20230721 | 161300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 202 | 20230721 | 161200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 203 | 20230721 | 161100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 204 | 20230721 | 161000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 205 | 20230721 | 160900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 206 | 20230721 | 160800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 207 | 20230721 | 160700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 208 | 20230721 | 160600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 209 | 20230721 | 160500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 210 | 20230721 | 160400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 211 | 20230721 | 160300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 212 | 20230721 | 160200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 17055 |
| 213 | 20230721 | 160100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 214 | 20230721 | 160000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 215 | 20230721 | 155900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 216 | 20230721 | 155800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 217 | 20230721 | 155700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 218 | 20230721 | 155600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 219 | 20230721 | 155500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 220 | 20230721 | 155400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 221 | 20230721 | 155300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 222 | 20230721 | 155200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 223 | 20230721 | 155100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 224 | 20230721 | 155000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 225 | 20230721 | 154900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 226 | 20230721 | 154800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 227 | 20230721 | 154700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 228 | 20230721 | 154600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 229 | 20230721 | 154500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 230 | 20230721 | 154400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 231 | 20230721 | 154300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 232 | 20230721 | 154200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 233 | 20230721 | 154100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 234 | 20230721 | 154000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 235 | 20230721 | 153900 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 236 | 20230721 | 153800 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 237 | 20230721 | 153700 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 238 | 20230721 | 153600 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 239 | 20230721 | 153500 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 240 | 20230721 | 153400 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 241 | 20230721 | 153300 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 242 | 20230721 | 153200 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 17055 |
| 243 | 20230721 | 153100 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 0 |
| 244 | 20230721 | 153000 | 1748830660 | 4940 | 4940 | 4940 | 4940 | 17055 |
| 245 | 20230721 | 152900 | 1664578960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 246 | 20230721 | 152800 | 1664578960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 247 | 20230721 | 152700 | 1664578960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 248 | 20230721 | 152600 | 1664578960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 249 | 20230721 | 152500 | 1664578960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 250 | 20230721 | 152400 | 1664578960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 251 | 20230721 | 152300 | 1664578960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 252 | 20230721 | 152200 | 1664578960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 253 | 20230721 | 152100 | 1664578960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 254 | 20230721 | 152000 | 1664578960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 255 | 20230721 | 151900 | 1664578960 | 4925 | 4915 | 4925 | 4915 | 1879 |
| 256 | 20230721 | 151800 | 1655326875 | 4920 | 4925 | 4925 | 4920 | 250 |
| 257 | 20230721 | 151700 | 1654096125 | 4915 | 4915 | 4915 | 4915 | 500 |
| 258 | 20230721 | 151600 | 1651638625 | 4925 | 4920 | 4930 | 4915 | 1140 |
| 259 | 20230721 | 151500 | 1646022480 | 4930 | 4920 | 4930 | 4910 | 1445 |
| 260 | 20230721 | 151400 | 1638919315 | 4910 | 4910 | 4910 | 4910 | 0 |
| 261 | 20230721 | 151300 | 1638919315 | 4910 | 4915 | 4915 | 4905 | 1010 |
| 262 | 20230721 | 151200 | 1633959915 | 4930 | 4905 | 4940 | 4905 | 5117 |
| 263 | 20230721 | 151100 | 1608712430 | 4910 | 4910 | 4910 | 4910 | 84 |
| 264 | 20230721 | 151000 | 1608299990 | 4910 | 4900 | 4910 | 4900 | 508 |
| 265 | 20230721 | 150900 | 1605808510 | 4900 | 4905 | 4905 | 4900 | 1500 |
| 266 | 20230721 | 150800 | 1598458010 | 4905 | 4895 | 4905 | 4895 | 1833 |
| 267 | 20230721 | 150700 | 1589474075 | 4890 | 4895 | 4895 | 4890 | 172 |
| 268 | 20230721 | 150600 | 1588632295 | 4890 | 4895 | 4895 | 4890 | 45 |
| 269 | 20230721 | 150500 | 1588412225 | 4890 | 4890 | 4890 | 4890 | 1568 |
| 270 | 20230721 | 150400 | 1580744705 | 4890 | 4890 | 4890 | 4890 | 392 |
| 271 | 20230721 | 150300 | 1578827825 | 4895 | 4890 | 4895 | 4890 | 101 |
| 272 | 20230721 | 150200 | 1578333435 | 4895 | 4890 | 4895 | 4890 | 198 |
| 273 | 20230721 | 150100 | 1577364275 | 4895 | 4895 | 4895 | 4895 | 10 |
| 274 | 20230721 | 150000 | 1577315325 | 4890 | 4890 | 4890 | 4890 | 75 |
| 275 | 20230721 | 145900 | 1576948575 | 4895 | 4895 | 4895 | 4895 | 221 |
| 276 | 20230721 | 145800 | 1575866780 | 4895 | 4895 | 4895 | 4895 | 1291 |
| 277 | 20230721 | 145700 | 1569547335 | 4900 | 4895 | 4900 | 4895 | 34 |
| 278 | 20230721 | 145600 | 1569380900 | 4900 | 4900 | 4900 | 4900 | 25 |
| 279 | 20230721 | 145500 | 1569258400 | 4900 | 4900 | 4900 | 4900 | 125 |
| 280 | 20230721 | 145400 | 1568645900 | 4900 | 4905 | 4905 | 4900 | 67 |
| 281 | 20230721 | 145300 | 1568317275 | 4895 | 4895 | 4895 | 4895 | 19 |
| 282 | 20230721 | 145200 | 1568224270 | 4895 | 4895 | 4895 | 4895 | 64 |
| 283 | 20230721 | 145100 | 1567910990 | 4895 | 4900 | 4905 | 4895 | 2124 |
| 284 | 20230721 | 145000 | 1557503265 | 4900 | 4895 | 4900 | 4890 | 617 |
| 285 | 20230721 | 144900 | 1554485840 | 4900 | 4905 | 4905 | 4900 | 194 |
| 286 | 20230721 | 144800 | 1553534320 | 4905 | 4895 | 4905 | 4895 | 3 |
| 287 | 20230721 | 144700 | 1553519620 | 4890 | 4900 | 4900 | 4890 | 7039 |
| 288 | 20230721 | 144600 | 1519038750 | 4900 | 4900 | 4900 | 4900 | 0 |
| 289 | 20230721 | 144500 | 1519038750 | 4900 | 4900 | 4905 | 4900 | 1527 |
| 290 | 20230721 | 144400 | 1511550290 | 4900 | 4900 | 4900 | 4900 | 591 |
| 291 | 20230721 | 144300 | 1508654390 | 4900 | 4900 | 4900 | 4900 | 198 |
| 292 | 20230721 | 144200 | 1507684190 | 4900 | 4890 | 4900 | 4890 | 330 |
| 293 | 20230721 | 144100 | 1506068485 | 4890 | 4890 | 4890 | 4890 | 0 |
| 294 | 20230721 | 144000 | 1506068485 | 4890 | 4890 | 4890 | 4890 | 1748 |
| 295 | 20230721 | 143900 | 1497520765 | 4890 | 4890 | 4890 | 4890 | 842 |
| 296 | 20230721 | 143800 | 1493403385 | 4885 | 4885 | 4885 | 4885 | 1133 |
| 297 | 20230721 | 143700 | 1487868680 | 4885 | 4885 | 4885 | 4885 | 411 |
| 298 | 20230721 | 143600 | 1485860945 | 4890 | 4885 | 4890 | 4885 | 874 |
| 299 | 20230721 | 143500 | 1481588335 | 4880 | 4880 | 4885 | 4880 | 1308 |
| 300 | 20230721 | 143400 | 1475201735 | 4885 | 4885 | 4885 | 4885 | 1506 |
| 301 | 20230721 | 143300 | 1467844925 | 4885 | 4890 | 4890 | 4885 | 427 |
| 302 | 20230721 | 143200 | 1465758530 | 4890 | 4890 | 4890 | 4890 | 39 |
| 303 | 20230721 | 143100 | 1465567820 | 4890 | 4890 | 4890 | 4890 | 0 |
| 304 | 20230721 | 143000 | 1465567820 | 4890 | 4885 | 4890 | 4885 | 373 |
| 305 | 20230721 | 142900 | 1463745350 | 4885 | 4890 | 4890 | 4885 | 203 |
| 306 | 20230721 | 142800 | 1462753680 | 4890 | 4890 | 4890 | 4890 | 14 |
| 307 | 20230721 | 142700 | 1462685220 | 4890 | 4890 | 4890 | 4890 | 7 |
| 308 | 20230721 | 142600 | 1462650990 | 4890 | 4885 | 4890 | 4885 | 539 |
| 309 | 20230721 | 142500 | 1460017885 | 4890 | 4890 | 4890 | 4890 | 286 |
| 310 | 20230721 | 142400 | 1458619345 | 4890 | 4890 | 4890 | 4890 | 1010 |
| 311 | 20230721 | 142300 | 1453680445 | 4890 | 4890 | 4890 | 4885 | 703 |
| 312 | 20230721 | 142200 | 1450243740 | 4885 | 4885 | 4885 | 4885 | 205 |
| 313 | 20230721 | 142100 | 1449242315 | 4885 | 4890 | 4890 | 4885 | 302 |
| 314 | 20230721 | 142000 | 1447765545 | 4890 | 4890 | 4890 | 4890 | 294 |
| 315 | 20230721 | 141900 | 1446327885 | 4890 | 4890 | 4890 | 4890 | 2012 |
| 316 | 20230721 | 141800 | 1436489205 | 4890 | 4890 | 4895 | 4890 | 190 |
| 317 | 20230721 | 141700 | 1435560100 | 4890 | 4890 | 4890 | 4890 | 455 |
| 318 | 20230721 | 141600 | 1433335150 | 4895 | 4895 | 4895 | 4895 | 11 |
| 319 | 20230721 | 141500 | 1433281305 | 4890 | 4890 | 4890 | 4890 | 581 |
| 320 | 20230721 | 141400 | 1430440215 | 4890 | 4890 | 4890 | 4890 | 5 |
| 321 | 20230721 | 141300 | 1430415765 | 4890 | 4890 | 4890 | 4890 | 51 |
| 322 | 20230721 | 141200 | 1430166375 | 4890 | 4895 | 4895 | 4890 | 653 |
| 323 | 20230721 | 141100 | 1426972900 | 4890 | 4895 | 4895 | 4890 | 60 |
| 324 | 20230721 | 141000 | 1426679300 | 4890 | 4890 | 4890 | 4890 | 100 |
| 325 | 20230721 | 140900 | 1426190300 | 4890 | 4895 | 4895 | 4890 | 534 |
| 326 | 20230721 | 140800 | 1423578935 | 4895 | 4890 | 4895 | 4890 | 239 |
| 327 | 20230721 | 140700 | 1422410205 | 4890 | 4895 | 4895 | 4890 | 583 |
| 328 | 20230721 | 140600 | 1419558610 | 4895 | 4895 | 4895 | 4895 | 1729 |
| 329 | 20230721 | 140500 | 1411095155 | 4895 | 4895 | 4895 | 4895 | 30 |
| 330 | 20230721 | 140400 | 1410948305 | 4895 | 4895 | 4895 | 4895 | 766 |
| 331 | 20230721 | 140300 | 1407198735 | 4895 | 4900 | 4900 | 4895 | 65 |
| 332 | 20230721 | 140200 | 1406880385 | 4895 | 4895 | 4895 | 4895 | 418 |
| 333 | 20230721 | 140100 | 1404834275 | 4900 | 4895 | 4900 | 4895 | 213 |
| 334 | 20230721 | 140000 | 1403790625 | 4895 | 4895 | 4895 | 4895 | 828 |
| 335 | 20230721 | 135900 | 1399737565 | 4900 | 4900 | 4900 | 4900 | 11 |
| 336 | 20230721 | 135800 | 1399683665 | 4900 | 4900 | 4900 | 4900 | 80 |
| 337 | 20230721 | 135700 | 1399291665 | 4900 | 4900 | 4900 | 4900 | 100 |
| 338 | 20230721 | 135600 | 1398801665 | 4900 | 4895 | 4900 | 4895 | 103 |
| 339 | 20230721 | 135500 | 1398296975 | 4895 | 4895 | 4895 | 4895 | 150 |
| 340 | 20230721 | 135400 | 1397562725 | 4910 | 4910 | 4910 | 4910 | 82 |
| 341 | 20230721 | 135300 | 1397160105 | 4915 | 4915 | 4915 | 4915 | 2 |
| 342 | 20230721 | 135200 | 1397150275 | 4890 | 4890 | 4890 | 4890 | 50 |
| 343 | 20230721 | 135100 | 1396905775 | 4890 | 4890 | 4890 | 4890 | 0 |
| 344 | 20230721 | 135000 | 1396905775 | 4890 | 4915 | 4915 | 4890 | 9 |
| 345 | 20230721 | 134900 | 1396861610 | 4890 | 4895 | 4895 | 4890 | 100 |
| 346 | 20230721 | 134800 | 1396372390 | 4890 | 4890 | 4890 | 4890 | 50 |
| 347 | 20230721 | 134700 | 1396127890 | 4885 | 4885 | 4885 | 4885 | 2 |
| 348 | 20230721 | 134600 | 1396118120 | 4880 | 4885 | 4920 | 4880 | 2192 |
| 349 | 20230721 | 134500 | 1385388020 | 4885 | 4890 | 4890 | 4885 | 1601 |
| 350 | 20230721 | 134400 | 1377563130 | 4890 | 4895 | 4895 | 4890 | 2001 |
| 351 | 20230721 | 134300 | 1367775585 | 4895 | 4895 | 4895 | 4895 | 91 |
| 352 | 20230721 | 134200 | 1367330140 | 4895 | 4905 | 4905 | 4895 | 4606 |
| 353 | 20230721 | 134100 | 1344761540 | 4900 | 4900 | 4900 | 4900 | 0 |
| 354 | 20230721 | 134000 | 1344761540 | 4900 | 4900 | 4900 | 4900 | 220 |
| 355 | 20230721 | 133900 | 1343683540 | 4900 | 4905 | 4905 | 4900 | 868 |
| 356 | 20230721 | 133800 | 1339428370 | 4905 | 4905 | 4905 | 4905 | 130 |
| 357 | 20230721 | 133700 | 1338790720 | 4900 | 4900 | 4900 | 4900 | 1129 |
| 358 | 20230721 | 133600 | 1333258620 | 4900 | 4900 | 4900 | 4900 | 101 |
| 359 | 20230721 | 133500 | 1332763720 | 4900 | 4900 | 4905 | 4900 | 1160 |
| 360 | 20230721 | 133400 | 1327079670 | 4900 | 4910 | 4910 | 4900 | 1781 |
| 361 | 20230721 | 133300 | 1318346360 | 4905 | 4910 | 4910 | 4905 | 1985 |
| 362 | 20230721 | 133200 | 1308609930 | 4905 | 4920 | 4920 | 4905 | 2001 |
| 363 | 20230721 | 133100 | 1298784805 | 4915 | 4915 | 4915 | 4915 | 0 |
| 364 | 20230721 | 133000 | 1298784805 | 4915 | 4915 | 4915 | 4915 | 1 |
| 365 | 20230721 | 132900 | 1298779890 | 4910 | 4915 | 4915 | 4910 | 201 |
| 366 | 20230721 | 132800 | 1297792975 | 4915 | 4915 | 4915 | 4915 | 2 |
| 367 | 20230721 | 132700 | 1297783145 | 4915 | 4915 | 4915 | 4910 | 1283 |
| 368 | 20230721 | 132600 | 1291481230 | 4915 | 4915 | 4915 | 4915 | 40 |
| 369 | 20230721 | 132500 | 1291284630 | 4920 | 4925 | 4925 | 4920 | 76 |
| 370 | 20230721 | 132400 | 1290910700 | 4925 | 4925 | 4925 | 4925 | 928 |
| 371 | 20230721 | 132300 | 1286340300 | 4925 | 4930 | 4930 | 4925 | 667 |
| 372 | 20230721 | 132200 | 1283054435 | 4930 | 4930 | 4930 | 4930 | 1 |
| 373 | 20230721 | 132100 | 1283049505 | 4930 | 4930 | 4930 | 4930 | 190 |
| 374 | 20230721 | 132000 | 1282112805 | 4935 | 4940 | 4940 | 4935 | 3463 |
| 375 | 20230721 | 131900 | 1265009520 | 4950 | 4950 | 4950 | 4950 | 0 |
| 376 | 20230721 | 131800 | 1265009520 | 4950 | 4950 | 4950 | 4950 | 7 |
| 377 | 20230721 | 131700 | 1264974870 | 4950 | 4950 | 4950 | 4950 | 0 |
| 378 | 20230721 | 131600 | 1264974870 | 4950 | 4945 | 4950 | 4945 | 482 |
| 379 | 20230721 | 131500 | 1262591370 | 4950 | 4945 | 4950 | 4945 | 102 |
| 380 | 20230721 | 131400 | 1262086975 | 4945 | 4945 | 4945 | 4945 | 314 |
| 381 | 20230721 | 131300 | 1260534245 | 4940 | 4940 | 4945 | 4940 | 38 |
| 382 | 20230721 | 131200 | 1260346390 | 4940 | 4940 | 4940 | 4940 | 496 |
| 383 | 20230721 | 131100 | 1257896150 | 4935 | 4935 | 4935 | 4935 | 10 |
| 384 | 20230721 | 131000 | 1257846800 | 4935 | 4935 | 4935 | 4935 | 0 |
| 385 | 20230721 | 130900 | 1257846800 | 4935 | 4935 | 4935 | 4935 | 300 |
| 386 | 20230721 | 130800 | 1256366300 | 4930 | 4940 | 4940 | 4930 | 289 |
| 387 | 20230721 | 130700 | 1254941070 | 4930 | 4930 | 4930 | 4930 | 60 |
| 388 | 20230721 | 130600 | 1254645270 | 4930 | 4930 | 4930 | 4930 | 10 |
| 389 | 20230721 | 130500 | 1254595970 | 4940 | 4925 | 4940 | 4920 | 730 |
| 390 | 20230721 | 130400 | 1250990320 | 4915 | 4915 | 4915 | 4915 | 2 |
| 391 | 20230721 | 130300 | 1250980490 | 4915 | 4940 | 4940 | 4915 | 505 |
| 392 | 20230721 | 130200 | 1248485915 | 4940 | 4910 | 4940 | 4910 | 800 |
| 393 | 20230721 | 130100 | 1244548025 | 4910 | 4910 | 4910 | 4910 | 16 |
| 394 | 20230721 | 130000 | 1244469465 | 4910 | 4915 | 4915 | 4910 | 16 |
| 395 | 20230721 | 125900 | 1244390850 | 4915 | 4915 | 4915 | 4915 | 1029 |
| 396 | 20230721 | 125800 | 1239333315 | 4910 | 4910 | 4910 | 4910 | 1015 |
| 397 | 20230721 | 125700 | 1234349665 | 4915 | 4910 | 4915 | 4910 | 382 |
| 398 | 20230721 | 125600 | 1232472490 | 4910 | 4910 | 4910 | 4910 | 1 |
| 399 | 20230721 | 125500 | 1232467580 | 4915 | 4915 | 4915 | 4915 | 0 |
| 400 | 20230721 | 125400 | 1232467580 | 4915 | 4915 | 4915 | 4915 | 41 |
| 401 | 20230721 | 125300 | 1232266065 | 4915 | 4915 | 4915 | 4915 | 81 |
| 402 | 20230721 | 125200 | 1231867950 | 4915 | 4910 | 4915 | 4910 | 542 |
| 403 | 20230721 | 125100 | 1229204170 | 4910 | 4910 | 4910 | 4910 | 0 |
| 404 | 20230721 | 125000 | 1229204170 | 4910 | 4910 | 4910 | 4910 | 40 |
| 405 | 20230721 | 124900 | 1229007770 | 4910 | 4915 | 4915 | 4910 | 2 |
| 406 | 20230721 | 124800 | 1228997945 | 4910 | 4915 | 4915 | 4910 | 553 |
| 407 | 20230721 | 124700 | 1226282450 | 4910 | 4910 | 4910 | 4910 | 800 |
| 408 | 20230721 | 124600 | 1222354450 | 4915 | 4910 | 4915 | 4910 | 86 |
| 409 | 20230721 | 124500 | 1221931985 | 4910 | 4910 | 4915 | 4910 | 1162 |
| 410 | 20230721 | 124400 | 1216226555 | 4910 | 4915 | 4915 | 4910 | 172 |
| 411 | 20230721 | 124300 | 1215382005 | 4915 | 4910 | 4915 | 4910 | 159 |
| 412 | 20230721 | 124200 | 1214601310 | 4905 | 4910 | 4910 | 4905 | 837 |
| 413 | 20230721 | 124100 | 1210491840 | 4910 | 4910 | 4910 | 4905 | 642 |
| 414 | 20230721 | 124000 | 1207342265 | 4910 | 4905 | 4910 | 4905 | 70 |
| 415 | 20230721 | 123900 | 1206998790 | 4905 | 4905 | 4905 | 4905 | 504 |
| 416 | 20230721 | 123800 | 1204526670 | 4905 | 4915 | 4915 | 4905 | 57 |
| 417 | 20230721 | 123700 | 1204247065 | 4905 | 4915 | 4915 | 4905 | 2254 |
| 418 | 20230721 | 123600 | 1193182230 | 4915 | 4915 | 4915 | 4910 | 601 |
| 419 | 20230721 | 123500 | 1190230815 | 4915 | 4915 | 4915 | 4915 | 20 |
| 420 | 20230721 | 123400 | 1190132515 | 4910 | 4910 | 4910 | 4910 | 28 |
| 421 | 20230721 | 123300 | 1189995035 | 4910 | 4910 | 4910 | 4910 | 1534 |
| 422 | 20230721 | 123200 | 1182463095 | 4915 | 4915 | 4915 | 4915 | 1318 |
| 423 | 20230721 | 123100 | 1175985125 | 4915 | 4920 | 4920 | 4915 | 630 |
| 424 | 20230721 | 123000 | 1172888525 | 4920 | 4920 | 4920 | 4920 | 601 |
| 425 | 20230721 | 122900 | 1169931605 | 4915 | 4915 | 4915 | 4915 | 0 |
| 426 | 20230721 | 122800 | 1169931605 | 4915 | 4915 | 4915 | 4915 | 130 |
| 427 | 20230721 | 122700 | 1169292655 | 4915 | 4915 | 4915 | 4915 | 0 |
| 428 | 20230721 | 122600 | 1169292655 | 4915 | 4920 | 4920 | 4915 | 6259 |
| 429 | 20230721 | 122500 | 1138516800 | 4930 | 4930 | 4930 | 4930 | 0 |
| 430 | 20230721 | 122400 | 1138516800 | 4930 | 4930 | 4930 | 4930 | 0 |
| 431 | 20230721 | 122300 | 1138516800 | 4930 | 4930 | 4930 | 4930 | 20 |
| 432 | 20230721 | 122200 | 1138418200 | 4930 | 4930 | 4930 | 4930 | 6 |
| 433 | 20230721 | 122100 | 1138388620 | 4930 | 4930 | 4930 | 4930 | 57 |
| 434 | 20230721 | 122000 | 1138107610 | 4930 | 4925 | 4930 | 4925 | 14 |
| 435 | 20230721 | 121900 | 1138038595 | 4920 | 4920 | 4920 | 4920 | 41 |
| 436 | 20230721 | 121800 | 1137836875 | 4930 | 4930 | 4930 | 4930 | 0 |
| 437 | 20230721 | 121700 | 1137836875 | 4930 | 4930 | 4930 | 4930 | 0 |
| 438 | 20230721 | 121600 | 1137836875 | 4930 | 4935 | 4935 | 4930 | 319 |
| 439 | 20230721 | 121500 | 1136263475 | 4930 | 4930 | 4930 | 4930 | 198 |
| 440 | 20230721 | 121400 | 1135287335 | 4930 | 4925 | 4935 | 4925 | 643 |
| 441 | 20230721 | 121300 | 1132118475 | 4930 | 4920 | 4930 | 4920 | 2141 |
| 442 | 20230721 | 121200 | 1121583160 | 4920 | 4920 | 4920 | 4920 | 0 |
| 443 | 20230721 | 121100 | 1121583160 | 4920 | 4920 | 4920 | 4920 | 0 |
| 444 | 20230721 | 121000 | 1121583160 | 4920 | 4920 | 4920 | 4920 | 0 |
| 445 | 20230721 | 120900 | 1121583160 | 4920 | 4920 | 4920 | 4920 | 1009 |
| 446 | 20230721 | 120800 | 1116618880 | 4920 | 4915 | 4920 | 4915 | 22 |
| 447 | 20230721 | 120700 | 1116510745 | 4915 | 4915 | 4915 | 4915 | 100 |
| 448 | 20230721 | 120600 | 1116019245 | 4920 | 4920 | 4920 | 4920 | 151 |
| 449 | 20230721 | 120500 | 1115276325 | 4920 | 4920 | 4920 | 4920 | 30 |
| 450 | 20230721 | 120400 | 1115128725 | 4920 | 4920 | 4920 | 4920 | 296 |
| 451 | 20230721 | 120300 | 1113672405 | 4920 | 4920 | 4920 | 4920 | 10 |
| 452 | 20230721 | 120200 | 1113623205 | 4915 | 4915 | 4915 | 4915 | 23 |
| 453 | 20230721 | 120100 | 1113510160 | 4915 | 4915 | 4915 | 4915 | 2002 |
| 454 | 20230721 | 120000 | 1103670330 | 4915 | 4915 | 4915 | 4915 | 0 |
| 455 | 20230721 | 115900 | 1103670330 | 4915 | 4930 | 4930 | 4915 | 5705 |
| 456 | 20230721 | 115800 | 1075626130 | 4930 | 4920 | 4930 | 4920 | 1596 |
| 457 | 20230721 | 115700 | 1067773730 | 4920 | 4920 | 4920 | 4920 | 1 |
| 458 | 20230721 | 115600 | 1067768810 | 4920 | 4920 | 4920 | 4920 | 0 |
| 459 | 20230721 | 115500 | 1067768810 | 4920 | 4920 | 4920 | 4920 | 5 |
| 460 | 20230721 | 115400 | 1067744210 | 4920 | 4920 | 4920 | 4920 | 270 |
| 461 | 20230721 | 115300 | 1066415810 | 4920 | 4930 | 4930 | 4920 | 448 |
| 462 | 20230721 | 115200 | 1064209450 | 4930 | 4925 | 4930 | 4925 | 64 |
| 463 | 20230721 | 115100 | 1063894170 | 4925 | 4925 | 4925 | 4925 | 104 |
| 464 | 20230721 | 115000 | 1063381970 | 4925 | 4925 | 4925 | 4925 | 200 |
| 465 | 20230721 | 114900 | 1062396970 | 4925 | 4925 | 4925 | 4925 | 1400 |
| 466 | 20230721 | 114800 | 1055501970 | 4925 | 4930 | 4930 | 4925 | 18 |
| 467 | 20230721 | 114700 | 1055413250 | 4930 | 4930 | 4930 | 4930 | 0 |
| 468 | 20230721 | 114600 | 1055413250 | 4930 | 4930 | 4930 | 4930 | 3598 |
| 469 | 20230721 | 114500 | 1037675110 | 4930 | 4925 | 4930 | 4925 | 601 |
| 470 | 20230721 | 114400 | 1034714680 | 4925 | 4925 | 4925 | 4925 | 100 |
| 471 | 20230721 | 114300 | 1034222180 | 4930 | 4930 | 4930 | 4930 | 1027 |
| 472 | 20230721 | 114200 | 1029159070 | 4930 | 4930 | 4930 | 4930 | 30 |
| 473 | 20230721 | 114100 | 1029011170 | 4930 | 4930 | 4935 | 4930 | 923 |
| 474 | 20230721 | 114000 | 1024460730 | 4935 | 4935 | 4935 | 4935 | 1 |
| 475 | 20230721 | 113900 | 1024455795 | 4935 | 4935 | 4935 | 4935 | 45 |
| 476 | 20230721 | 113800 | 1024233720 | 4935 | 4935 | 4935 | 4935 | 261 |
| 477 | 20230721 | 113700 | 1022945685 | 4935 | 4935 | 4935 | 4935 | 1430 |
| 478 | 20230721 | 113600 | 1015888635 | 4935 | 4935 | 4935 | 4935 | 88 |
| 479 | 20230721 | 113500 | 1015454355 | 4935 | 4935 | 4935 | 4935 | 123 |
| 480 | 20230721 | 113400 | 1014847350 | 4935 | 4930 | 4935 | 4930 | 289 |
| 481 | 20230721 | 113300 | 1013422380 | 4930 | 4930 | 4930 | 4930 | 0 |
| 482 | 20230721 | 113200 | 1013422380 | 4930 | 4930 | 4930 | 4930 | 332 |
| 483 | 20230721 | 113100 | 1011785620 | 4930 | 4930 | 4930 | 4930 | 779 |
| 484 | 20230721 | 113000 | 1007945150 | 4930 | 4930 | 4930 | 4930 | 100 |
| 485 | 20230721 | 112900 | 1007452150 | 4925 | 4925 | 4925 | 4925 | 10 |
| 486 | 20230721 | 112800 | 1007402900 | 4925 | 4925 | 4925 | 4925 | 174 |
| 487 | 20230721 | 112700 | 1006545950 | 4935 | 4935 | 4935 | 4935 | 1 |
| 488 | 20230721 | 112600 | 1006541015 | 4935 | 4935 | 4935 | 4935 | 834 |
| 489 | 20230721 | 112500 | 1002425225 | 4935 | 4935 | 4935 | 4935 | 50 |
| 490 | 20230721 | 112400 | 1002178475 | 4940 | 4935 | 4940 | 4935 | 39 |
| 491 | 20230721 | 112300 | 1001986005 | 4935 | 4940 | 4940 | 4935 | 973 |
| 492 | 20230721 | 112200 | 997179700 | 4945 | 4945 | 4945 | 4945 | 26 |
| 493 | 20230721 | 112100 | 997051130 | 4940 | 4940 | 4940 | 4940 | 150 |
| 494 | 20230721 | 112000 | 996310130 | 4935 | 4935 | 4935 | 4935 | 435 |
| 495 | 20230721 | 111900 | 994163405 | 4935 | 4930 | 4935 | 4930 | 458 |
| 496 | 20230721 | 111800 | 991905265 | 4930 | 4930 | 4930 | 4930 | 110 |
| 497 | 20230721 | 111700 | 991362965 | 4930 | 4925 | 4930 | 4925 | 584 |
| 498 | 20230721 | 111600 | 988483995 | 4925 | 4925 | 4925 | 4925 | 66 |
| 499 | 20230721 | 111500 | 988158945 | 4930 | 4930 | 4930 | 4930 | 42 |
| 500 | 20230721 | 111400 | 987951885 | 4925 | 4925 | 4925 | 4925 | 3 |
| 501 | 20230721 | 111300 | 987937110 | 4920 | 4920 | 4920 | 4920 | 292 |
| 502 | 20230721 | 111200 | 986500470 | 4920 | 4930 | 4930 | 4920 | 82 |
| 503 | 20230721 | 111100 | 986096535 | 4925 | 4925 | 4925 | 4925 | 33 |
| 504 | 20230721 | 111000 | 985934010 | 4920 | 4920 | 4920 | 4920 | 8 |
| 505 | 20230721 | 110900 | 985894650 | 4920 | 4930 | 4930 | 4920 | 308 |
| 506 | 20230721 | 110800 | 984379270 | 4930 | 4940 | 4940 | 4930 | 1101 |
| 507 | 20230721 | 110700 | 978945530 | 4940 | 4940 | 4945 | 4940 | 47 |
| 508 | 20230721 | 110600 | 978713280 | 4945 | 4940 | 4945 | 4935 | 115 |
| 509 | 20230721 | 110500 | 978145445 | 4945 | 4940 | 4945 | 4940 | 60 |
| 510 | 20230721 | 110400 | 977848995 | 4935 | 4930 | 4935 | 4930 | 1932 |
| 511 | 20230721 | 110300 | 968317720 | 4930 | 4930 | 4930 | 4930 | 1 |
| 512 | 20230721 | 110200 | 968312790 | 4930 | 4930 | 4930 | 4910 | 241 |
| 513 | 20230721 | 110100 | 967127865 | 4930 | 4915 | 4930 | 4915 | 468 |
| 514 | 20230721 | 110000 | 964827385 | 4915 | 4905 | 4915 | 4905 | 769 |
| 515 | 20230721 | 105900 | 961055430 | 4910 | 4910 | 4910 | 4910 | 276 |
| 516 | 20230721 | 105800 | 959700270 | 4910 | 4915 | 4915 | 4910 | 1034 |
| 517 | 20230721 | 105700 | 954622350 | 4910 | 4910 | 4915 | 4910 | 2393 |
| 518 | 20230721 | 105600 | 942872695 | 4905 | 4910 | 4910 | 4905 | 447 |
| 519 | 20230721 | 105500 | 940680060 | 4905 | 4905 | 4905 | 4905 | 166 |
| 520 | 20230721 | 105400 | 939865830 | 4905 | 4905 | 4905 | 4905 | 1650 |
| 521 | 20230721 | 105300 | 931772580 | 4905 | 4910 | 4915 | 4905 | 396 |
| 522 | 20230721 | 105200 | 929829815 | 4915 | 4915 | 4915 | 4915 | 1 |
| 523 | 20230721 | 105100 | 929824900 | 4915 | 4910 | 4915 | 4905 | 401 |
| 524 | 20230721 | 105000 | 927855570 | 4910 | 4910 | 4915 | 4910 | 1229 |
| 525 | 20230721 | 104900 | 921821175 | 4910 | 4910 | 4915 | 4910 | 276 |
| 526 | 20230721 | 104800 | 920465765 | 4915 | 4915 | 4915 | 4910 | 1012 |
| 527 | 20230721 | 104700 | 915495035 | 4915 | 4915 | 4915 | 4915 | 500 |
| 528 | 20230721 | 104600 | 913037535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 529 | 20230721 | 104500 | 913037535 | 4915 | 4915 | 4915 | 4915 | 159 |
| 530 | 20230721 | 104400 | 912256050 | 4910 | 4920 | 4920 | 4910 | 2693 |
| 531 | 20230721 | 104300 | 899015555 | 4925 | 4925 | 4925 | 4925 | 1596 |
| 532 | 20230721 | 104200 | 891155255 | 4920 | 4920 | 4920 | 4920 | 0 |
| 533 | 20230721 | 104100 | 891155255 | 4920 | 4920 | 4920 | 4920 | 20 |
| 534 | 20230721 | 104000 | 891056855 | 4920 | 4920 | 4920 | 4920 | 280 |
| 535 | 20230721 | 103900 | 889679255 | 4925 | 4925 | 4925 | 4925 | 15 |
| 536 | 20230721 | 103800 | 889605380 | 4920 | 4920 | 4930 | 4920 | 1521 |
| 537 | 20230721 | 103700 | 882109265 | 4920 | 4915 | 4920 | 4915 | 162 |
| 538 | 20230721 | 103600 | 881312380 | 4915 | 4915 | 4915 | 4915 | 90 |
| 539 | 20230721 | 103500 | 880870030 | 4915 | 4915 | 4915 | 4915 | 94 |
| 540 | 20230721 | 103400 | 880408020 | 4915 | 4915 | 4915 | 4915 | 15 |
| 541 | 20230721 | 103300 | 880334295 | 4910 | 4910 | 4910 | 4910 | 385 |
| 542 | 20230721 | 103200 | 878443945 | 4910 | 4910 | 4910 | 4910 | 39 |
| 543 | 20230721 | 103100 | 878252455 | 4910 | 4910 | 4910 | 4910 | 344 |
| 544 | 20230721 | 103000 | 876563415 | 4910 | 4925 | 4925 | 4910 | 111 |
| 545 | 20230721 | 102900 | 876017940 | 4925 | 4925 | 4925 | 4925 | 4 |
| 546 | 20230721 | 102800 | 875998240 | 4925 | 4910 | 4925 | 4910 | 270 |
| 547 | 20230721 | 102700 | 874672390 | 4910 | 4915 | 4915 | 4910 | 528 |
| 548 | 20230721 | 102600 | 872079895 | 4910 | 4910 | 4910 | 4910 | 7 |
| 549 | 20230721 | 102500 | 872045525 | 4910 | 4915 | 4915 | 4910 | 511 |
| 550 | 20230721 | 102400 | 869536465 | 4910 | 4910 | 4910 | 4910 | 14 |
| 551 | 20230721 | 102300 | 869467725 | 4910 | 4910 | 4915 | 4910 | 386 |
| 552 | 20230721 | 102200 | 867572435 | 4910 | 4915 | 4920 | 4910 | 3203 |
| 553 | 20230721 | 102100 | 851833245 | 4930 | 4930 | 4930 | 4930 | 0 |
| 554 | 20230721 | 102000 | 851833245 | 4930 | 4930 | 4930 | 4930 | 249 |
| 555 | 20230721 | 101900 | 850605675 | 4930 | 4930 | 4930 | 4930 | 1 |
| 556 | 20230721 | 101800 | 850600745 | 4915 | 4920 | 4920 | 4915 | 1288 |
| 557 | 20230721 | 101700 | 844267500 | 4920 | 4915 | 4930 | 4915 | 81 |
| 558 | 20230721 | 101600 | 843869230 | 4935 | 4935 | 4935 | 4935 | 6 |
| 559 | 20230721 | 101500 | 843839620 | 4915 | 4930 | 4930 | 4915 | 1500 |
| 560 | 20230721 | 101400 | 836455705 | 4930 | 4920 | 4930 | 4920 | 32 |
| 561 | 20230721 | 101300 | 836298165 | 4920 | 4920 | 4920 | 4915 | 508 |
| 562 | 20230721 | 101200 | 833799805 | 4915 | 4915 | 4920 | 4915 | 103 |
| 563 | 20230721 | 101100 | 833293550 | 4915 | 4925 | 4925 | 4915 | 4349 |
| 564 | 20230721 | 101000 | 811904760 | 4925 | 4930 | 4930 | 4925 | 401 |
| 565 | 20230721 | 100900 | 809929830 | 4930 | 4930 | 4935 | 4925 | 2026 |
| 566 | 20230721 | 100800 | 799942615 | 4935 | 4935 | 4935 | 4935 | 153 |
| 567 | 20230721 | 100700 | 799187560 | 4935 | 4935 | 4935 | 4935 | 630 |
| 568 | 20230721 | 100600 | 796078510 | 4935 | 4940 | 4940 | 4935 | 37 |
| 569 | 20230721 | 100500 | 795895735 | 4935 | 4935 | 4935 | 4935 | 27 |
| 570 | 20230721 | 100400 | 795762490 | 4935 | 4940 | 4955 | 4935 | 709 |
| 571 | 20230721 | 100300 | 792261655 | 4955 | 4940 | 4955 | 4940 | 32 |
| 572 | 20230721 | 100200 | 792103545 | 4955 | 4950 | 4960 | 4940 | 2060 |
| 573 | 20230721 | 100100 | 781889435 | 4950 | 4940 | 4950 | 4940 | 1840 |
| 574 | 20230721 | 100000 | 772781755 | 4955 | 4955 | 4955 | 4955 | 100 |
| 575 | 20230721 | 095900 | 772286255 | 4960 | 4960 | 4960 | 4960 | 15 |
| 576 | 20230721 | 095800 | 772211855 | 4960 | 4935 | 4960 | 4930 | 566 |
| 577 | 20230721 | 095700 | 769418820 | 4960 | 4930 | 4960 | 4925 | 673 |
| 578 | 20230721 | 095600 | 766101810 | 4925 | 4930 | 4935 | 4925 | 1154 |
| 579 | 20230721 | 095500 | 760412685 | 4940 | 4935 | 4940 | 4930 | 3891 |
| 580 | 20230721 | 095400 | 741224565 | 4940 | 4955 | 4955 | 4935 | 10040 |
| 581 | 20230721 | 095300 | 691583325 | 4950 | 4965 | 4965 | 4950 | 1545 |
| 582 | 20230721 | 095200 | 683927065 | 4960 | 4960 | 4965 | 4955 | 3349 |
| 583 | 20230721 | 095100 | 667315265 | 4970 | 4975 | 4975 | 4960 | 1326 |
| 584 | 20230721 | 095000 | 660726525 | 4975 | 4965 | 4975 | 4960 | 1356 |
| 585 | 20230721 | 094900 | 653988855 | 4975 | 4975 | 4980 | 4965 | 945 |
| 586 | 20230721 | 094800 | 649284065 | 4980 | 4965 | 4985 | 4965 | 657 |
| 587 | 20230721 | 094700 | 646017185 | 4960 | 4965 | 4965 | 4955 | 320 |
| 588 | 20230721 | 094600 | 644429885 | 4965 | 4955 | 4965 | 4955 | 2183 |
| 589 | 20230721 | 094500 | 633601595 | 4955 | 4945 | 4955 | 4940 | 5048 |
| 590 | 20230721 | 094400 | 608633500 | 4945 | 4945 | 4945 | 4945 | 1 |
| 591 | 20230721 | 094300 | 608628555 | 4940 | 4945 | 4945 | 4940 | 63 |
| 592 | 20230721 | 094200 | 608317320 | 4945 | 4940 | 4945 | 4940 | 47 |
| 593 | 20230721 | 094100 | 608085100 | 4940 | 4940 | 4945 | 4940 | 323 |
| 594 | 20230721 | 094000 | 606489400 | 4945 | 4940 | 4945 | 4935 | 908 |
| 595 | 20230721 | 093900 | 602004025 | 4940 | 4950 | 4950 | 4940 | 47 |
| 596 | 20230721 | 093800 | 601771775 | 4940 | 4950 | 4950 | 4940 | 527 |
| 597 | 20230721 | 093700 | 599167115 | 4935 | 4955 | 4955 | 4935 | 625 |
| 598 | 20230721 | 093600 | 596075125 | 4955 | 4955 | 4955 | 4950 | 174 |
| 599 | 20230721 | 093500 | 595213755 | 4955 | 4945 | 4955 | 4945 | 807 |
| 600 | 20230721 | 093400 | 591222670 | 4940 | 4930 | 4955 | 4930 | 330 |
| 601 | 20230721 | 093300 | 589592915 | 4940 | 4940 | 4940 | 4930 | 1620 |
| 602 | 20230721 | 093200 | 581602925 | 4925 | 4960 | 4960 | 4925 | 1950 |
| 603 | 20230721 | 093100 | 571983270 | 4960 | 4950 | 4960 | 4950 | 19 |
| 604 | 20230721 | 093000 | 571889090 | 4960 | 4955 | 4960 | 4940 | 3673 |
| 605 | 20230721 | 092900 | 553694375 | 4955 | 4955 | 4955 | 4950 | 1092 |
| 606 | 20230721 | 092800 | 548283615 | 4960 | 4955 | 4960 | 4955 | 132 |
| 607 | 20230721 | 092700 | 547629495 | 4960 | 4965 | 4965 | 4955 | 632 |
| 608 | 20230721 | 092600 | 544497515 | 4950 | 4965 | 4965 | 4950 | 1304 |
| 609 | 20230721 | 092500 | 538032970 | 4965 | 4965 | 4965 | 4955 | 190 |
| 610 | 20230721 | 092400 | 537090480 | 4965 | 4955 | 4965 | 4955 | 575 |
| 611 | 20230721 | 092300 | 534236545 | 4965 | 4965 | 4970 | 4955 | 1179 |
| 612 | 20230721 | 092200 | 528393635 | 4970 | 4990 | 4990 | 4960 | 6425 |
| 613 | 20230721 | 092100 | 496452320 | 4990 | 4985 | 4995 | 4980 | 3754 |
| 614 | 20230721 | 092000 | 477714765 | 4985 | 4970 | 4985 | 4965 | 1086 |
| 615 | 20230721 | 091900 | 472309785 | 4975 | 4965 | 4975 | 4960 | 1850 |
| 616 | 20230721 | 091800 | 463116880 | 4965 | 4950 | 4965 | 4950 | 2416 |
| 617 | 20230721 | 091700 | 451139175 | 4950 | 4970 | 4970 | 4950 | 2602 |
| 618 | 20230721 | 091600 | 438243180 | 4965 | 4965 | 4965 | 4965 | 1147 |
| 619 | 20230721 | 091500 | 432548325 | 4970 | 4990 | 4990 | 4965 | 4375 |
| 620 | 20230721 | 091400 | 410774085 | 4990 | 4980 | 5000 | 4975 | 2531 |
| 621 | 20230721 | 091300 | 398160005 | 4980 | 4980 | 5020 | 4980 | 5780 |
| 622 | 20230721 | 091200 | 369285455 | 4980 | 4975 | 4985 | 4975 | 1072 |
| 623 | 20230721 | 091100 | 363947525 | 4975 | 4990 | 4990 | 4965 | 4681 |
| 624 | 20230721 | 091000 | 340660340 | 4990 | 4960 | 4995 | 4960 | 4068 |
| 625 | 20230721 | 090900 | 320401810 | 4960 | 4930 | 4965 | 4930 | 4425 |
| 626 | 20230721 | 090800 | 298517235 | 4930 | 4915 | 4930 | 4900 | 9164 |
| 627 | 20230721 | 090700 | 253524055 | 4920 | 4935 | 4935 | 4920 | 6588 |
| 628 | 20230721 | 090600 | 221047315 | 4930 | 4930 | 4935 | 4925 | 1615 |
| 629 | 20230721 | 090500 | 213081270 | 4925 | 4930 | 4935 | 4925 | 1051 |
| 630 | 20230721 | 090400 | 207903400 | 4935 | 4950 | 4965 | 4935 | 13058 |
| 631 | 20230721 | 090300 | 143212975 | 4950 | 4895 | 4950 | 4890 | 3820 |
| 632 | 20230721 | 090200 | 124395400 | 4890 | 4875 | 4895 | 4855 | 8549 |
| 633 | 20230721 | 090100 | 82767630 | 4875 | 4890 | 4890 | 4860 | 3392 |
| 634 | 20230721 | 090000 | 66249445 | 4890 | 4900 | 4905 | 4870 | 13183 |