31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 193500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 6503 |
| 3 | 20230721 | 193400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20230721 | 193300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20230721 | 193200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20230721 | 193100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20230721 | 193000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20230721 | 192900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20230721 | 192800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20230721 | 192700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20230721 | 192600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20230721 | 192500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20230721 | 192400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20230721 | 192300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20230721 | 192200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20230721 | 192100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20230721 | 192000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20230721 | 191900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20230721 | 191800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20230721 | 191700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20230721 | 191600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20230721 | 191500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20230721 | 191400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20230721 | 191300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20230721 | 191200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20230721 | 191100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20230721 | 191000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20230721 | 190900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20230721 | 190800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20230721 | 190700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20230721 | 190600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20230721 | 190500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 6503 |
| 33 | 20230721 | 190400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20230721 | 190300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20230721 | 190200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20230721 | 190100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20230721 | 190000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20230721 | 185900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20230721 | 185800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20230721 | 185700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20230721 | 185600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20230721 | 185500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20230721 | 185400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20230721 | 185300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20230721 | 185200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20230721 | 185100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20230721 | 185000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20230721 | 184900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20230721 | 184800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20230721 | 184700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20230721 | 184600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20230721 | 184500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20230721 | 184400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20230721 | 184300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20230721 | 184200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20230721 | 184100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20230721 | 184000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20230721 | 183900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20230721 | 183800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20230721 | 183700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20230721 | 183600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20230721 | 183500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 6503 |
| 63 | 20230721 | 183400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20230721 | 183300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20230721 | 183200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20230721 | 183100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20230721 | 183000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20230721 | 182900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20230721 | 182800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20230721 | 182700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20230721 | 182600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20230721 | 182500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20230721 | 182400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20230721 | 182300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20230721 | 182200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20230721 | 182100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20230721 | 182000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20230721 | 181900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20230721 | 181800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20230721 | 181700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20230721 | 181600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20230721 | 181500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20230721 | 181400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20230721 | 181300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20230721 | 181200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20230721 | 181100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20230721 | 181000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20230721 | 180900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20230721 | 180800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20230721 | 180700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20230721 | 180600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20230721 | 180500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 6503 |
| 93 | 20230721 | 180400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20230721 | 180300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20230721 | 180200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20230721 | 180100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20230721 | 180000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20230721 | 175900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20230721 | 175800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20230721 | 175700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20230721 | 175600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20230721 | 175500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20230721 | 175400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20230721 | 175300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20230721 | 175200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20230721 | 175100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20230721 | 175000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20230721 | 174900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20230721 | 174800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20230721 | 174700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20230721 | 174600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20230721 | 174500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20230721 | 174400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20230721 | 174300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20230721 | 174200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20230721 | 174100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20230721 | 174000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20230721 | 173900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20230721 | 173800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20230721 | 173700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20230721 | 173600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20230721 | 173500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 6503 |
| 123 | 20230721 | 173400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20230721 | 173300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20230721 | 173200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20230721 | 173100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20230721 | 173000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20230721 | 172900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20230721 | 172800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20230721 | 172700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20230721 | 172600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20230721 | 172500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20230721 | 172400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20230721 | 172300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20230721 | 172200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20230721 | 172100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20230721 | 172000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20230721 | 171900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20230721 | 171800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20230721 | 171700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20230721 | 171600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20230721 | 171500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20230721 | 171400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20230721 | 171300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20230721 | 171200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20230721 | 171100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20230721 | 171000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20230721 | 170900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20230721 | 170800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20230721 | 170700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20230721 | 170600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20230721 | 170500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 6503 |
| 153 | 20230721 | 170400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20230721 | 170300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20230721 | 170200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20230721 | 170100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20230721 | 170000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20230721 | 165900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20230721 | 165800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20230721 | 165700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20230721 | 165600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20230721 | 165500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20230721 | 165400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20230721 | 165300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20230721 | 165200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20230721 | 165100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20230721 | 165000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20230721 | 164900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20230721 | 164800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20230721 | 164700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20230721 | 164600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20230721 | 164500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20230721 | 164400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20230721 | 164300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20230721 | 164200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20230721 | 164100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20230721 | 164000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20230721 | 163900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20230721 | 163800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20230721 | 163700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20230721 | 163600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20230721 | 163500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 6503 |
| 183 | 20230721 | 163400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20230721 | 163300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20230721 | 163200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20230721 | 163100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20230721 | 163000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20230721 | 162900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20230721 | 162800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20230721 | 162700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20230721 | 162600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20230721 | 162500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20230721 | 162400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20230721 | 162300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20230721 | 162200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20230721 | 162100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20230721 | 162000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20230721 | 161900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20230721 | 161800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20230721 | 161700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20230721 | 161600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20230721 | 161500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20230721 | 161400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20230721 | 161300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20230721 | 161200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20230721 | 161100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20230721 | 161000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20230721 | 160900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20230721 | 160800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20230721 | 160700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20230721 | 160600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20230721 | 160500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 6503 |
| 213 | 20230721 | 160400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20230721 | 160300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20230721 | 160200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20230721 | 160100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20230721 | 160000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 218 | 20230721 | 155900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 219 | 20230721 | 155800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 220 | 20230721 | 155700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 221 | 20230721 | 155600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 222 | 20230721 | 155500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 223 | 20230721 | 155400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 224 | 20230721 | 155300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 225 | 20230721 | 155200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 226 | 20230721 | 155100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 227 | 20230721 | 155000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 228 | 20230721 | 154900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 229 | 20230721 | 154800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 230 | 20230721 | 154700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 231 | 20230721 | 154600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 232 | 20230721 | 154500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 233 | 20230721 | 154400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 234 | 20230721 | 154300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 235 | 20230721 | 154200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 236 | 20230721 | 154100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 237 | 20230721 | 154000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 238 | 20230721 | 153900 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 239 | 20230721 | 153800 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 240 | 20230721 | 153700 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 241 | 20230721 | 153600 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 242 | 20230721 | 153500 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 6503 |
| 243 | 20230721 | 153400 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 244 | 20230721 | 153300 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 245 | 20230721 | 153200 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 246 | 20230721 | 153100 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 0 |
| 247 | 20230721 | 153000 | 2108939705 | 4680 | 4680 | 4680 | 4680 | 6503 |
| 248 | 20230721 | 152900 | 2078505665 | 4690 | 4690 | 4690 | 4690 | 0 |
| 249 | 20230721 | 152800 | 2078505665 | 4690 | 4690 | 4690 | 4690 | 0 |
| 250 | 20230721 | 152700 | 2078505665 | 4690 | 4690 | 4690 | 4690 | 0 |
| 251 | 20230721 | 152600 | 2078505665 | 4690 | 4690 | 4690 | 4690 | 0 |
| 252 | 20230721 | 152500 | 2078505665 | 4690 | 4690 | 4690 | 4690 | 0 |
| 253 | 20230721 | 152400 | 2078505665 | 4690 | 4690 | 4690 | 4690 | 0 |
| 254 | 20230721 | 152300 | 2078505665 | 4690 | 4690 | 4690 | 4690 | 0 |
| 255 | 20230721 | 152200 | 2078505665 | 4690 | 4690 | 4690 | 4690 | 0 |
| 256 | 20230721 | 152100 | 2078505665 | 4690 | 4690 | 4690 | 4690 | 0 |
| 257 | 20230721 | 152000 | 2078505665 | 4690 | 4690 | 4690 | 4690 | 0 |
| 258 | 20230721 | 151900 | 2078505665 | 4690 | 4680 | 4690 | 4680 | 1279 |
| 259 | 20230721 | 151800 | 2072514750 | 4690 | 4690 | 4690 | 4690 | 1 |
| 260 | 20230721 | 151700 | 2072510060 | 4690 | 4690 | 4690 | 4680 | 179 |
| 261 | 20230721 | 151600 | 2071672210 | 4690 | 4685 | 4690 | 4685 | 1657 |
| 262 | 20230721 | 151500 | 2063904145 | 4685 | 4685 | 4685 | 4685 | 7 |
| 263 | 20230721 | 151400 | 2063871350 | 4685 | 4685 | 4685 | 4680 | 241 |
| 264 | 20230721 | 151300 | 2062742310 | 4685 | 4685 | 4685 | 4685 | 2 |
| 265 | 20230721 | 151200 | 2062732940 | 4690 | 4690 | 4690 | 4680 | 2597 |
| 266 | 20230721 | 151100 | 2050572965 | 4685 | 4690 | 4690 | 4685 | 1016 |
| 267 | 20230721 | 151000 | 2045812980 | 4685 | 4690 | 4690 | 4685 | 4606 |
| 268 | 20230721 | 150900 | 2024233600 | 4690 | 4685 | 4690 | 4680 | 4743 |
| 269 | 20230721 | 150800 | 2002018930 | 4690 | 4690 | 4690 | 4685 | 63 |
| 270 | 20230721 | 150700 | 2001723760 | 4685 | 4685 | 4690 | 4685 | 77 |
| 271 | 20230721 | 150600 | 2001362710 | 4685 | 4685 | 4690 | 4685 | 592 |
| 272 | 20230721 | 150500 | 1998589185 | 4685 | 4685 | 4685 | 4680 | 108 |
| 273 | 20230721 | 150400 | 1998083455 | 4680 | 4685 | 4685 | 4675 | 1940 |
| 274 | 20230721 | 150300 | 1989009425 | 4680 | 4685 | 4685 | 4680 | 3916 |
| 275 | 20230721 | 150200 | 1970682535 | 4685 | 4685 | 4685 | 4685 | 30 |
| 276 | 20230721 | 150100 | 1970541985 | 4685 | 4680 | 4685 | 4680 | 30 |
| 277 | 20230721 | 150000 | 1970401485 | 4680 | 4680 | 4680 | 4680 | 62 |
| 278 | 20230721 | 145900 | 1970111325 | 4685 | 4680 | 4685 | 4680 | 21 |
| 279 | 20230721 | 145800 | 1970012945 | 4680 | 4685 | 4685 | 4680 | 865 |
| 280 | 20230721 | 145700 | 1965964050 | 4685 | 4680 | 4685 | 4680 | 756 |
| 281 | 20230721 | 145600 | 1962425605 | 4675 | 4680 | 4680 | 4675 | 1035 |
| 282 | 20230721 | 145500 | 1957584215 | 4680 | 4680 | 4680 | 4680 | 789 |
| 283 | 20230721 | 145400 | 1953891695 | 4685 | 4680 | 4685 | 4680 | 2001 |
| 284 | 20230721 | 145300 | 1944527010 | 4685 | 4685 | 4685 | 4685 | 24 |
| 285 | 20230721 | 145200 | 1944414570 | 4685 | 4685 | 4685 | 4685 | 57 |
| 286 | 20230721 | 145100 | 1944147525 | 4690 | 4685 | 4690 | 4685 | 5 |
| 287 | 20230721 | 145000 | 1944124095 | 4685 | 4685 | 4685 | 4685 | 1 |
| 288 | 20230721 | 144900 | 1944119410 | 4690 | 4690 | 4690 | 4690 | 6 |
| 289 | 20230721 | 144800 | 1944091270 | 4690 | 4685 | 4690 | 4685 | 336 |
| 290 | 20230721 | 144700 | 1942517105 | 4685 | 4685 | 4685 | 4685 | 1001 |
| 291 | 20230721 | 144600 | 1937827420 | 4680 | 4680 | 4680 | 4680 | 388 |
| 292 | 20230721 | 144500 | 1936011580 | 4680 | 4680 | 4680 | 4680 | 220 |
| 293 | 20230721 | 144400 | 1934981980 | 4685 | 4680 | 4685 | 4675 | 1517 |
| 294 | 20230721 | 144300 | 1927884915 | 4685 | 4685 | 4685 | 4685 | 30 |
| 295 | 20230721 | 144200 | 1927744365 | 4685 | 4680 | 4685 | 4680 | 5286 |
| 296 | 20230721 | 144100 | 1903005870 | 4680 | 4685 | 4685 | 4680 | 1575 |
| 297 | 20230721 | 144000 | 1895634865 | 4680 | 4685 | 4685 | 4680 | 164 |
| 298 | 20230721 | 143900 | 1894866795 | 4685 | 4680 | 4685 | 4680 | 106 |
| 299 | 20230721 | 143800 | 1894370205 | 4685 | 4685 | 4685 | 4685 | 36 |
| 300 | 20230721 | 143700 | 1894201545 | 4685 | 4685 | 4685 | 4685 | 61 |
| 301 | 20230721 | 143600 | 1893915760 | 4680 | 4680 | 4680 | 4680 | 500 |
| 302 | 20230721 | 143500 | 1891575760 | 4685 | 4685 | 4685 | 4685 | 330 |
| 303 | 20230721 | 143400 | 1890029710 | 4685 | 4685 | 4685 | 4680 | 361 |
| 304 | 20230721 | 143300 | 1888339675 | 4685 | 4685 | 4685 | 4685 | 7 |
| 305 | 20230721 | 143200 | 1888306880 | 4685 | 4685 | 4685 | 4685 | 11 |
| 306 | 20230721 | 143100 | 1888255345 | 4680 | 4680 | 4680 | 4680 | 539 |
| 307 | 20230721 | 143000 | 1885732825 | 4685 | 4685 | 4685 | 4675 | 555 |
| 308 | 20230721 | 142900 | 1883138150 | 4675 | 4680 | 4680 | 4675 | 608 |
| 309 | 20230721 | 142800 | 1880295485 | 4685 | 4685 | 4685 | 4685 | 0 |
| 310 | 20230721 | 142700 | 1880295485 | 4685 | 4685 | 4685 | 4685 | 31 |
| 311 | 20230721 | 142600 | 1880150250 | 4680 | 4680 | 4680 | 4680 | 24 |
| 312 | 20230721 | 142500 | 1880037930 | 4680 | 4685 | 4685 | 4680 | 21 |
| 313 | 20230721 | 142400 | 1879939645 | 4685 | 4685 | 4685 | 4685 | 65 |
| 314 | 20230721 | 142300 | 1879635120 | 4685 | 4680 | 4685 | 4680 | 966 |
| 315 | 20230721 | 142200 | 1875114235 | 4685 | 4680 | 4685 | 4680 | 80 |
| 316 | 20230721 | 142100 | 1874739825 | 4685 | 4685 | 4685 | 4685 | 12 |
| 317 | 20230721 | 142000 | 1874683605 | 4680 | 4680 | 4685 | 4680 | 875 |
| 318 | 20230721 | 141900 | 1870586025 | 4685 | 4685 | 4685 | 4685 | 251 |
| 319 | 20230721 | 141800 | 1869410090 | 4680 | 4685 | 4685 | 4680 | 205 |
| 320 | 20230721 | 141700 | 1868450650 | 4685 | 4680 | 4685 | 4680 | 177 |
| 321 | 20230721 | 141600 | 1867622285 | 4680 | 4675 | 4680 | 4675 | 1701 |
| 322 | 20230721 | 141500 | 1859670105 | 4680 | 4680 | 4680 | 4680 | 69 |
| 323 | 20230721 | 141400 | 1859347185 | 4675 | 4675 | 4675 | 4675 | 56 |
| 324 | 20230721 | 141300 | 1859085385 | 4675 | 4675 | 4675 | 4675 | 100 |
| 325 | 20230721 | 141200 | 1858617885 | 4680 | 4680 | 4680 | 4680 | 22 |
| 326 | 20230721 | 141100 | 1858514925 | 4680 | 4680 | 4680 | 4680 | 12 |
| 327 | 20230721 | 141000 | 1858458765 | 4675 | 4675 | 4675 | 4675 | 5412 |
| 328 | 20230721 | 140900 | 1833157665 | 4680 | 4680 | 4680 | 4680 | 160 |
| 329 | 20230721 | 140800 | 1832408865 | 4685 | 4685 | 4685 | 4685 | 1 |
| 330 | 20230721 | 140700 | 1832404180 | 4680 | 4680 | 4680 | 4680 | 1536 |
| 331 | 20230721 | 140600 | 1825215700 | 4680 | 4680 | 4680 | 4680 | 120 |
| 332 | 20230721 | 140500 | 1824654100 | 4685 | 4675 | 4685 | 4675 | 448 |
| 333 | 20230721 | 140400 | 1822559655 | 4680 | 4680 | 4680 | 4680 | 739 |
| 334 | 20230721 | 140300 | 1819101135 | 4680 | 4680 | 4680 | 4680 | 64 |
| 335 | 20230721 | 140200 | 1818801615 | 4680 | 4680 | 4680 | 4680 | 261 |
| 336 | 20230721 | 140100 | 1817580135 | 4680 | 4680 | 4680 | 4680 | 10 |
| 337 | 20230721 | 140000 | 1817533335 | 4680 | 4680 | 4680 | 4680 | 10 |
| 338 | 20230721 | 135900 | 1817486535 | 4680 | 4680 | 4680 | 4680 | 210 |
| 339 | 20230721 | 135800 | 1816503735 | 4675 | 4675 | 4675 | 4675 | 255 |
| 340 | 20230721 | 135700 | 1815311610 | 4675 | 4670 | 4675 | 4670 | 205 |
| 341 | 20230721 | 135600 | 1814353260 | 4670 | 4675 | 4675 | 4670 | 604 |
| 342 | 20230721 | 135500 | 1811532530 | 4670 | 4680 | 4680 | 4670 | 713 |
| 343 | 20230721 | 135400 | 1808200690 | 4675 | 4675 | 4675 | 4675 | 53 |
| 344 | 20230721 | 135300 | 1807952915 | 4680 | 4680 | 4680 | 4680 | 1 |
| 345 | 20230721 | 135200 | 1807948235 | 4680 | 4670 | 4680 | 4670 | 1850 |
| 346 | 20230721 | 135100 | 1799307235 | 4670 | 4675 | 4680 | 4670 | 10022 |
| 347 | 20230721 | 135000 | 1752464385 | 4675 | 4675 | 4675 | 4670 | 52 |
| 348 | 20230721 | 134900 | 1752221480 | 4675 | 4675 | 4675 | 4675 | 1549 |
| 349 | 20230721 | 134800 | 1744979905 | 4675 | 4675 | 4675 | 4675 | 612 |
| 350 | 20230721 | 134700 | 1742118805 | 4670 | 4680 | 4680 | 4670 | 27310 |
| 351 | 20230721 | 134600 | 1614490500 | 4680 | 4680 | 4685 | 4680 | 1302 |
| 352 | 20230721 | 134500 | 1608397100 | 4680 | 4680 | 4680 | 4680 | 167 |
| 353 | 20230721 | 134400 | 1607615540 | 4685 | 4680 | 4685 | 4675 | 2399 |
| 354 | 20230721 | 134300 | 1596389375 | 4680 | 4685 | 4685 | 4680 | 14407 |
| 355 | 20230721 | 134200 | 1528964365 | 4680 | 4680 | 4680 | 4680 | 4056 |
| 356 | 20230721 | 134100 | 1509982285 | 4680 | 4680 | 4680 | 4680 | 100 |
| 357 | 20230721 | 134000 | 1509514285 | 4680 | 4680 | 4685 | 4680 | 619 |
| 358 | 20230721 | 133900 | 1506614865 | 4685 | 4685 | 4685 | 4685 | 200 |
| 359 | 20230721 | 133800 | 1505677865 | 4680 | 4680 | 4680 | 4680 | 2000 |
| 360 | 20230721 | 133700 | 1496317865 | 4685 | 4685 | 4690 | 4685 | 153 |
| 361 | 20230721 | 133600 | 1495601055 | 4685 | 4685 | 4685 | 4685 | 10 |
| 362 | 20230721 | 133500 | 1495554205 | 4690 | 4690 | 4690 | 4685 | 359 |
| 363 | 20230721 | 133400 | 1493871890 | 4685 | 4690 | 4690 | 4685 | 633 |
| 364 | 20230721 | 133300 | 1490903275 | 4685 | 4685 | 4685 | 4685 | 5 |
| 365 | 20230721 | 133200 | 1490879850 | 4685 | 4700 | 4700 | 4685 | 3268 |
| 366 | 20230721 | 133100 | 1475562065 | 4690 | 4690 | 4690 | 4690 | 1 |
| 367 | 20230721 | 133000 | 1475557375 | 4690 | 4690 | 4690 | 4690 | 0 |
| 368 | 20230721 | 132900 | 1475557375 | 4690 | 4690 | 4690 | 4690 | 1000 |
| 369 | 20230721 | 132800 | 1470867375 | 4690 | 4690 | 4690 | 4690 | 101 |
| 370 | 20230721 | 132700 | 1470393685 | 4690 | 4685 | 4690 | 4685 | 44 |
| 371 | 20230721 | 132600 | 1470187525 | 4685 | 4685 | 4685 | 4685 | 130 |
| 372 | 20230721 | 132500 | 1469578475 | 4685 | 4685 | 4685 | 4685 | 0 |
| 373 | 20230721 | 132400 | 1469578475 | 4685 | 4685 | 4685 | 4685 | 193 |
| 374 | 20230721 | 132300 | 1468674270 | 4685 | 4685 | 4685 | 4685 | 1 |
| 375 | 20230721 | 132200 | 1468669585 | 4685 | 4685 | 4690 | 4685 | 131 |
| 376 | 20230721 | 132100 | 1468055800 | 4680 | 4690 | 4700 | 4680 | 2107 |
| 377 | 20230721 | 132000 | 1458176690 | 4680 | 4680 | 4680 | 4680 | 0 |
| 378 | 20230721 | 131900 | 1458176690 | 4680 | 4690 | 4690 | 4680 | 4073 |
| 379 | 20230721 | 131800 | 1439099765 | 4690 | 4690 | 4695 | 4690 | 1287 |
| 380 | 20230721 | 131700 | 1433063730 | 4680 | 4690 | 4690 | 4680 | 96 |
| 381 | 20230721 | 131600 | 1432614340 | 4690 | 4690 | 4690 | 4690 | 90 |
| 382 | 20230721 | 131500 | 1432192240 | 4685 | 4680 | 4685 | 4680 | 1201 |
| 383 | 20230721 | 131400 | 1426570555 | 4685 | 4680 | 4685 | 4680 | 426 |
| 384 | 20230721 | 131300 | 1424576650 | 4680 | 4685 | 4685 | 4680 | 3056 |
| 385 | 20230721 | 131200 | 1410267045 | 4685 | 4685 | 4685 | 4685 | 618 |
| 386 | 20230721 | 131100 | 1407371715 | 4685 | 4690 | 4695 | 4685 | 1998 |
| 387 | 20230721 | 131000 | 1398006090 | 4690 | 4690 | 4690 | 4690 | 200 |
| 388 | 20230721 | 130900 | 1397068090 | 4690 | 4690 | 4690 | 4690 | 293 |
| 389 | 20230721 | 130800 | 1395693920 | 4690 | 4685 | 4690 | 4685 | 1097 |
| 390 | 20230721 | 130700 | 1390552975 | 4690 | 4690 | 4690 | 4690 | 567 |
| 391 | 20230721 | 130600 | 1387893745 | 4685 | 4685 | 4685 | 4685 | 0 |
| 392 | 20230721 | 130500 | 1387893745 | 4685 | 4685 | 4690 | 4685 | 489 |
| 393 | 20230721 | 130400 | 1385602640 | 4685 | 4680 | 4685 | 4680 | 85 |
| 394 | 20230721 | 130300 | 1385204835 | 4685 | 4685 | 4685 | 4685 | 64 |
| 395 | 20230721 | 130200 | 1384904995 | 4685 | 4685 | 4685 | 4685 | 512 |
| 396 | 20230721 | 130100 | 1382506275 | 4685 | 4690 | 4690 | 4685 | 308 |
| 397 | 20230721 | 130000 | 1381063255 | 4695 | 4685 | 4695 | 4685 | 18 |
| 398 | 20230721 | 125900 | 1380978910 | 4685 | 4680 | 4685 | 4680 | 3778 |
| 399 | 20230721 | 125800 | 1363296545 | 4680 | 4685 | 4685 | 4680 | 1603 |
| 400 | 20230721 | 125700 | 1355791990 | 4685 | 4685 | 4685 | 4685 | 1 |
| 401 | 20230721 | 125600 | 1355787305 | 4685 | 4685 | 4685 | 4685 | 142 |
| 402 | 20230721 | 125500 | 1355122035 | 4685 | 4680 | 4685 | 4680 | 1280 |
| 403 | 20230721 | 125400 | 1349125650 | 4685 | 4685 | 4685 | 4680 | 7946 |
| 404 | 20230721 | 125300 | 1311898645 | 4685 | 4685 | 4685 | 4685 | 0 |
| 405 | 20230721 | 125200 | 1311898645 | 4685 | 4685 | 4685 | 4685 | 1355 |
| 406 | 20230721 | 125100 | 1305550470 | 4685 | 4685 | 4685 | 4685 | 2200 |
| 407 | 20230721 | 125000 | 1295243470 | 4690 | 4690 | 4690 | 4685 | 604 |
| 408 | 20230721 | 124900 | 1292413495 | 4685 | 4690 | 4690 | 4685 | 16 |
| 409 | 20230721 | 124800 | 1292338460 | 4690 | 4700 | 4700 | 4690 | 3342 |
| 410 | 20230721 | 124700 | 1276660635 | 4700 | 4700 | 4700 | 4700 | 1 |
| 411 | 20230721 | 124600 | 1276655935 | 4700 | 4700 | 4700 | 4700 | 20 |
| 412 | 20230721 | 124500 | 1276561935 | 4700 | 4700 | 4700 | 4695 | 71 |
| 413 | 20230721 | 124400 | 1276228430 | 4700 | 4695 | 4700 | 4695 | 325 |
| 414 | 20230721 | 124300 | 1274702155 | 4705 | 4705 | 4705 | 4705 | 192 |
| 415 | 20230721 | 124200 | 1273798795 | 4695 | 4695 | 4695 | 4695 | 0 |
| 416 | 20230721 | 124100 | 1273798795 | 4695 | 4695 | 4695 | 4695 | 821 |
| 417 | 20230721 | 124000 | 1269944200 | 4705 | 4705 | 4705 | 4700 | 3 |
| 418 | 20230721 | 123900 | 1269930090 | 4695 | 4695 | 4695 | 4695 | 780 |
| 419 | 20230721 | 123800 | 1266267990 | 4690 | 4690 | 4690 | 4690 | 60 |
| 420 | 20230721 | 123700 | 1265986590 | 4690 | 4695 | 4695 | 4690 | 798 |
| 421 | 20230721 | 123600 | 1262243965 | 4695 | 4695 | 4695 | 4695 | 142 |
| 422 | 20230721 | 123500 | 1261577275 | 4695 | 4700 | 4705 | 4695 | 679 |
| 423 | 20230721 | 123400 | 1258388310 | 4700 | 4700 | 4705 | 4700 | 110 |
| 424 | 20230721 | 123300 | 1257870955 | 4700 | 4700 | 4700 | 4700 | 150 |
| 425 | 20230721 | 123200 | 1257165955 | 4700 | 4700 | 4700 | 4700 | 2 |
| 426 | 20230721 | 123100 | 1257156555 | 4695 | 4690 | 4700 | 4685 | 1477 |
| 427 | 20230721 | 123000 | 1250227385 | 4695 | 4695 | 4695 | 4695 | 3275 |
| 428 | 20230721 | 122900 | 1234851260 | 4700 | 4700 | 4700 | 4700 | 236 |
| 429 | 20230721 | 122800 | 1233742060 | 4700 | 4700 | 4700 | 4700 | 1 |
| 430 | 20230721 | 122700 | 1233737360 | 4685 | 4690 | 4695 | 4685 | 4706 |
| 431 | 20230721 | 122600 | 1211677185 | 4700 | 4695 | 4700 | 4695 | 27 |
| 432 | 20230721 | 122500 | 1211550365 | 4695 | 4700 | 4700 | 4695 | 351 |
| 433 | 20230721 | 122400 | 1209902415 | 4695 | 4695 | 4700 | 4690 | 4985 |
| 434 | 20230721 | 122300 | 1186497155 | 4700 | 4695 | 4700 | 4695 | 237 |
| 435 | 20230721 | 122200 | 1185384435 | 4695 | 4695 | 4695 | 4695 | 601 |
| 436 | 20230721 | 122100 | 1182562740 | 4700 | 4700 | 4705 | 4700 | 353 |
| 437 | 20230721 | 122000 | 1180902635 | 4700 | 4705 | 4705 | 4700 | 4664 |
| 438 | 20230721 | 121900 | 1158981775 | 4710 | 4705 | 4710 | 4700 | 861 |
| 439 | 20230721 | 121800 | 1154935015 | 4710 | 4705 | 4710 | 4700 | 2572 |
| 440 | 20230721 | 121700 | 1142846345 | 4705 | 4705 | 4705 | 4700 | 27 |
| 441 | 20230721 | 121600 | 1142719375 | 4705 | 4705 | 4705 | 4705 | 1403 |
| 442 | 20230721 | 121500 | 1136118260 | 4705 | 4705 | 4705 | 4705 | 213 |
| 443 | 20230721 | 121400 | 1135116095 | 4705 | 4710 | 4710 | 4705 | 911 |
| 444 | 20230721 | 121300 | 1130829235 | 4710 | 4710 | 4710 | 4705 | 328 |
| 445 | 20230721 | 121200 | 1129285955 | 4705 | 4705 | 4705 | 4705 | 519 |
| 446 | 20230721 | 121100 | 1126844060 | 4705 | 4715 | 4715 | 4705 | 1243 |
| 447 | 20230721 | 121000 | 1120995175 | 4705 | 4705 | 4705 | 4705 | 6 |
| 448 | 20230721 | 120900 | 1120966945 | 4710 | 4720 | 4720 | 4710 | 45 |
| 449 | 20230721 | 120800 | 1120754985 | 4710 | 4715 | 4720 | 4710 | 1182 |
| 450 | 20230721 | 120700 | 1115180545 | 4705 | 4705 | 4705 | 4705 | 21 |
| 451 | 20230721 | 120600 | 1115081740 | 4705 | 4715 | 4715 | 4705 | 433 |
| 452 | 20230721 | 120500 | 1113040625 | 4715 | 4715 | 4715 | 4715 | 10 |
| 453 | 20230721 | 120400 | 1112993475 | 4710 | 4710 | 4710 | 4710 | 10 |
| 454 | 20230721 | 120300 | 1112946375 | 4705 | 4705 | 4705 | 4705 | 100 |
| 455 | 20230721 | 120200 | 1112475875 | 4705 | 4705 | 4705 | 4705 | 515 |
| 456 | 20230721 | 120100 | 1110052800 | 4705 | 4705 | 4705 | 4705 | 1680 |
| 457 | 20230721 | 120000 | 1102148400 | 4710 | 4710 | 4710 | 4710 | 270 |
| 458 | 20230721 | 115900 | 1100876700 | 4710 | 4710 | 4710 | 4710 | 143 |
| 459 | 20230721 | 115800 | 1100203170 | 4710 | 4710 | 4710 | 4710 | 2 |
| 460 | 20230721 | 115700 | 1100193750 | 4710 | 4710 | 4710 | 4710 | 84 |
| 461 | 20230721 | 115600 | 1099798110 | 4710 | 4710 | 4710 | 4710 | 108 |
| 462 | 20230721 | 115500 | 1099289430 | 4705 | 4705 | 4705 | 4705 | 1 |
| 463 | 20230721 | 115400 | 1099284725 | 4705 | 4705 | 4705 | 4705 | 520 |
| 464 | 20230721 | 115300 | 1096838125 | 4705 | 4705 | 4705 | 4705 | 760 |
| 465 | 20230721 | 115200 | 1093262325 | 4705 | 4705 | 4705 | 4705 | 1 |
| 466 | 20230721 | 115100 | 1093257620 | 4710 | 4705 | 4710 | 4705 | 1050 |
| 467 | 20230721 | 115000 | 1088315835 | 4710 | 4710 | 4715 | 4710 | 1277 |
| 468 | 20230721 | 114900 | 1082301135 | 4710 | 4710 | 4710 | 4710 | 1484 |
| 469 | 20230721 | 114800 | 1075311495 | 4710 | 4710 | 4710 | 4710 | 2 |
| 470 | 20230721 | 114700 | 1075302075 | 4710 | 4710 | 4710 | 4710 | 7 |
| 471 | 20230721 | 114600 | 1075269105 | 4710 | 4710 | 4715 | 4710 | 22 |
| 472 | 20230721 | 114500 | 1075165450 | 4710 | 4715 | 4715 | 4710 | 167 |
| 473 | 20230721 | 114400 | 1074378545 | 4710 | 4715 | 4715 | 4710 | 38 |
| 474 | 20230721 | 114300 | 1074199405 | 4715 | 4715 | 4715 | 4715 | 197 |
| 475 | 20230721 | 114200 | 1073270550 | 4725 | 4725 | 4725 | 4725 | 12 |
| 476 | 20230721 | 114100 | 1073213850 | 4710 | 4720 | 4725 | 4710 | 2376 |
| 477 | 20230721 | 114000 | 1062011130 | 4720 | 4720 | 4720 | 4720 | 35 |
| 478 | 20230721 | 113900 | 1061845930 | 4720 | 4730 | 4730 | 4720 | 159 |
| 479 | 20230721 | 113800 | 1061095280 | 4730 | 4730 | 4730 | 4730 | 0 |
| 480 | 20230721 | 113700 | 1061095280 | 4730 | 4725 | 4730 | 4725 | 181 |
| 481 | 20230721 | 113600 | 1060239240 | 4730 | 4730 | 4730 | 4730 | 1 |
| 482 | 20230721 | 113500 | 1060234510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 483 | 20230721 | 113400 | 1060234510 | 4720 | 4720 | 4720 | 4720 | 237 |
| 484 | 20230721 | 113300 | 1059115870 | 4720 | 4720 | 4720 | 4720 | 958 |
| 485 | 20230721 | 113200 | 1054594110 | 4720 | 4720 | 4720 | 4720 | 50 |
| 486 | 20230721 | 113100 | 1054358110 | 4730 | 4730 | 4730 | 4730 | 5 |
| 487 | 20230721 | 113000 | 1054334460 | 4710 | 4725 | 4725 | 4710 | 7977 |
| 488 | 20230721 | 112900 | 1016727685 | 4725 | 4725 | 4725 | 4725 | 1 |
| 489 | 20230721 | 112800 | 1016722960 | 4725 | 4725 | 4725 | 4725 | 60 |
| 490 | 20230721 | 112700 | 1016439460 | 4725 | 4725 | 4725 | 4725 | 51 |
| 491 | 20230721 | 112600 | 1016198485 | 4725 | 4725 | 4725 | 4725 | 182 |
| 492 | 20230721 | 112500 | 1015338535 | 4725 | 4725 | 4725 | 4725 | 7 |
| 493 | 20230721 | 112400 | 1015305460 | 4725 | 4725 | 4725 | 4725 | 224 |
| 494 | 20230721 | 112300 | 1014247060 | 4725 | 4725 | 4725 | 4725 | 10 |
| 495 | 20230721 | 112200 | 1014199810 | 4725 | 4725 | 4725 | 4725 | 344 |
| 496 | 20230721 | 112100 | 1012574410 | 4725 | 4725 | 4725 | 4725 | 58 |
| 497 | 20230721 | 112000 | 1012300360 | 4725 | 4725 | 4725 | 4725 | 186 |
| 498 | 20230721 | 111900 | 1011421510 | 4730 | 4730 | 4730 | 4730 | 42 |
| 499 | 20230721 | 111800 | 1011222850 | 4730 | 4730 | 4730 | 4730 | 61 |
| 500 | 20230721 | 111700 | 1010934320 | 4730 | 4730 | 4730 | 4725 | 59 |
| 501 | 20230721 | 111600 | 1010655495 | 4725 | 4725 | 4725 | 4725 | 95 |
| 502 | 20230721 | 111500 | 1010206620 | 4730 | 4730 | 4730 | 4730 | 106 |
| 503 | 20230721 | 111400 | 1009705240 | 4730 | 4730 | 4730 | 4730 | 0 |
| 504 | 20230721 | 111300 | 1009705240 | 4730 | 4715 | 4730 | 4715 | 28 |
| 505 | 20230721 | 111200 | 1009573055 | 4715 | 4725 | 4725 | 4715 | 7750 |
| 506 | 20230721 | 111100 | 973010155 | 4725 | 4725 | 4725 | 4725 | 16 |
| 507 | 20230721 | 111000 | 972934555 | 4725 | 4725 | 4730 | 4725 | 1512 |
| 508 | 20230721 | 110900 | 965790305 | 4725 | 4725 | 4725 | 4725 | 298 |
| 509 | 20230721 | 110800 | 964382255 | 4730 | 4730 | 4730 | 4725 | 59 |
| 510 | 20230721 | 110700 | 964103190 | 4730 | 4730 | 4730 | 4730 | 121 |
| 511 | 20230721 | 110600 | 963530860 | 4730 | 4730 | 4730 | 4730 | 240 |
| 512 | 20230721 | 110500 | 962395660 | 4730 | 4735 | 4735 | 4730 | 193 |
| 513 | 20230721 | 110400 | 961482765 | 4730 | 4730 | 4730 | 4730 | 1419 |
| 514 | 20230721 | 110300 | 954770895 | 4730 | 4730 | 4730 | 4730 | 1196 |
| 515 | 20230721 | 110200 | 949113815 | 4730 | 4725 | 4730 | 4725 | 760 |
| 516 | 20230721 | 110100 | 945519225 | 4730 | 4730 | 4730 | 4730 | 3 |
| 517 | 20230721 | 110000 | 945505035 | 4730 | 4730 | 4730 | 4730 | 116 |
| 518 | 20230721 | 105900 | 944956355 | 4730 | 4730 | 4730 | 4730 | 200 |
| 519 | 20230721 | 105800 | 944010355 | 4730 | 4730 | 4730 | 4730 | 568 |
| 520 | 20230721 | 105700 | 941323715 | 4730 | 4730 | 4730 | 4730 | 204 |
| 521 | 20230721 | 105600 | 940358795 | 4730 | 4730 | 4730 | 4730 | 10 |
| 522 | 20230721 | 105500 | 940311495 | 4735 | 4730 | 4735 | 4730 | 51 |
| 523 | 20230721 | 105400 | 940070015 | 4730 | 4730 | 4730 | 4730 | 102 |
| 524 | 20230721 | 105300 | 939587555 | 4730 | 4730 | 4730 | 4730 | 804 |
| 525 | 20230721 | 105200 | 935784635 | 4730 | 4730 | 4730 | 4725 | 324 |
| 526 | 20230721 | 105100 | 934253125 | 4730 | 4730 | 4730 | 4730 | 159 |
| 527 | 20230721 | 105000 | 933501055 | 4730 | 4725 | 4730 | 4725 | 211 |
| 528 | 20230721 | 104900 | 932503575 | 4725 | 4725 | 4725 | 4725 | 0 |
| 529 | 20230721 | 104800 | 932503575 | 4725 | 4725 | 4725 | 4725 | 330 |
| 530 | 20230721 | 104700 | 930944325 | 4725 | 4730 | 4730 | 4725 | 201 |
| 531 | 20230721 | 104600 | 929993600 | 4735 | 4735 | 4735 | 4735 | 0 |
| 532 | 20230721 | 104500 | 929993600 | 4735 | 4725 | 4735 | 4725 | 1539 |
| 533 | 20230721 | 104400 | 922721120 | 4730 | 4730 | 4730 | 4730 | 208 |
| 534 | 20230721 | 104300 | 921737280 | 4735 | 4735 | 4735 | 4735 | 197 |
| 535 | 20230721 | 104200 | 920804485 | 4735 | 4730 | 4735 | 4725 | 2575 |
| 536 | 20230721 | 104100 | 908622220 | 4730 | 4730 | 4730 | 4730 | 105 |
| 537 | 20230721 | 104000 | 908125570 | 4730 | 4730 | 4730 | 4730 | 711 |
| 538 | 20230721 | 103900 | 904762540 | 4730 | 4730 | 4730 | 4730 | 50 |
| 539 | 20230721 | 103800 | 904526040 | 4730 | 4730 | 4730 | 4730 | 16 |
| 540 | 20230721 | 103700 | 904450360 | 4735 | 4735 | 4735 | 4735 | 1 |
| 541 | 20230721 | 103600 | 904445625 | 4730 | 4725 | 4730 | 4725 | 626 |
| 542 | 20230721 | 103500 | 901486275 | 4730 | 4730 | 4730 | 4730 | 27 |
| 543 | 20230721 | 103400 | 901358565 | 4730 | 4730 | 4730 | 4730 | 73 |
| 544 | 20230721 | 103300 | 901013275 | 4730 | 4735 | 4735 | 4730 | 1066 |
| 545 | 20230721 | 103200 | 895970315 | 4735 | 4715 | 4735 | 4715 | 1545 |
| 546 | 20230721 | 103100 | 888656390 | 4715 | 4720 | 4720 | 4715 | 911 |
| 547 | 20230721 | 103000 | 884359405 | 4720 | 4720 | 4720 | 4720 | 1439 |
| 548 | 20230721 | 102900 | 877567325 | 4735 | 4730 | 4735 | 4730 | 224 |
| 549 | 20230721 | 102800 | 876507800 | 4730 | 4730 | 4730 | 4730 | 2661 |
| 550 | 20230721 | 102700 | 863921270 | 4720 | 4720 | 4720 | 4720 | 101 |
| 551 | 20230721 | 102600 | 863444550 | 4725 | 4725 | 4725 | 4725 | 2 |
| 552 | 20230721 | 102500 | 863435100 | 4720 | 4725 | 4725 | 4720 | 1431 |
| 553 | 20230721 | 102400 | 856678780 | 4725 | 4725 | 4725 | 4720 | 127 |
| 554 | 20230721 | 102300 | 856078730 | 4730 | 4725 | 4730 | 4720 | 2123 |
| 555 | 20230721 | 102200 | 846053650 | 4725 | 4725 | 4725 | 4725 | 115 |
| 556 | 20230721 | 102100 | 845510275 | 4725 | 4730 | 4730 | 4725 | 58 |
| 557 | 20230721 | 102000 | 845235965 | 4725 | 4725 | 4725 | 4720 | 271 |
| 558 | 20230721 | 101900 | 843955505 | 4725 | 4720 | 4725 | 4720 | 441 |
| 559 | 20230721 | 101800 | 841872475 | 4725 | 4730 | 4730 | 4725 | 209 |
| 560 | 20230721 | 101700 | 840884545 | 4730 | 4730 | 4730 | 4725 | 379 |
| 561 | 20230721 | 101600 | 839092900 | 4735 | 4735 | 4735 | 4730 | 754 |
| 562 | 20230721 | 101500 | 835526370 | 4735 | 4735 | 4735 | 4735 | 10 |
| 563 | 20230721 | 101400 | 835479020 | 4735 | 4725 | 4735 | 4725 | 228 |
| 564 | 20230721 | 101300 | 834401710 | 4725 | 4725 | 4725 | 4725 | 35 |
| 565 | 20230721 | 101200 | 834236335 | 4725 | 4725 | 4725 | 4725 | 309 |
| 566 | 20230721 | 101100 | 832776310 | 4725 | 4725 | 4725 | 4725 | 149 |
| 567 | 20230721 | 101000 | 832072285 | 4725 | 4725 | 4725 | 4725 | 1500 |
| 568 | 20230721 | 100900 | 824984785 | 4725 | 4730 | 4730 | 4725 | 520 |
| 569 | 20230721 | 100800 | 822527685 | 4725 | 4725 | 4725 | 4725 | 0 |
| 570 | 20230721 | 100700 | 822527685 | 4725 | 4730 | 4730 | 4725 | 994 |
| 571 | 20230721 | 100600 | 817831015 | 4730 | 4730 | 4730 | 4730 | 155 |
| 572 | 20230721 | 100500 | 817097865 | 4730 | 4740 | 4740 | 4730 | 220 |
| 573 | 20230721 | 100400 | 816057145 | 4735 | 4745 | 4745 | 4735 | 7371 |
| 574 | 20230721 | 100300 | 781129660 | 4750 | 4750 | 4755 | 4750 | 55 |
| 575 | 20230721 | 100200 | 780868395 | 4750 | 4755 | 4755 | 4750 | 54 |
| 576 | 20230721 | 100100 | 780611630 | 4755 | 4740 | 4755 | 4740 | 3633 |
| 577 | 20230721 | 100000 | 763367545 | 4740 | 4740 | 4740 | 4740 | 13 |
| 578 | 20230721 | 095900 | 763305925 | 4740 | 4745 | 4745 | 4740 | 253 |
| 579 | 20230721 | 095800 | 762105485 | 4745 | 4740 | 4745 | 4735 | 770 |
| 580 | 20230721 | 095700 | 758454090 | 4745 | 4735 | 4745 | 4735 | 1322 |
| 581 | 20230721 | 095600 | 752186290 | 4735 | 4740 | 4740 | 4735 | 825 |
| 582 | 20230721 | 095500 | 748279875 | 4735 | 4725 | 4735 | 4725 | 1290 |
| 583 | 20230721 | 095400 | 742172540 | 4725 | 4725 | 4735 | 4725 | 180 |
| 584 | 20230721 | 095300 | 741322030 | 4735 | 4735 | 4735 | 4730 | 2001 |
| 585 | 20230721 | 095200 | 731857280 | 4730 | 4735 | 4735 | 4730 | 373 |
| 586 | 20230721 | 095100 | 730092010 | 4735 | 4735 | 4735 | 4735 | 29 |
| 587 | 20230721 | 095000 | 729954695 | 4735 | 4735 | 4735 | 4735 | 3629 |
| 588 | 20230721 | 094900 | 712771380 | 4730 | 4730 | 4730 | 4730 | 0 |
| 589 | 20230721 | 094800 | 712771380 | 4730 | 4730 | 4730 | 4730 | 50 |
| 590 | 20230721 | 094700 | 712534880 | 4730 | 4730 | 4730 | 4730 | 1768 |
| 591 | 20230721 | 094600 | 704172240 | 4735 | 4735 | 4735 | 4735 | 3 |
| 592 | 20230721 | 094500 | 704158035 | 4745 | 4740 | 4745 | 4735 | 365 |
| 593 | 20230721 | 094400 | 702427505 | 4745 | 4745 | 4745 | 4745 | 198 |
| 594 | 20230721 | 094300 | 701487995 | 4740 | 4740 | 4740 | 4740 | 272 |
| 595 | 20230721 | 094200 | 700198715 | 4735 | 4730 | 4735 | 4730 | 2184 |
| 596 | 20230721 | 094100 | 689863385 | 4730 | 4735 | 4740 | 4730 | 409 |
| 597 | 20230721 | 094000 | 687927815 | 4735 | 4730 | 4740 | 4730 | 427 |
| 598 | 20230721 | 093900 | 685907980 | 4730 | 4730 | 4740 | 4730 | 1274 |
| 599 | 20230721 | 093800 | 679871960 | 4730 | 4730 | 4735 | 4730 | 286 |
| 600 | 20230721 | 093700 | 678519175 | 4730 | 4710 | 4730 | 4710 | 371 |
| 601 | 20230721 | 093600 | 676765625 | 4710 | 4725 | 4725 | 4710 | 1178 |
| 602 | 20230721 | 093500 | 671211580 | 4725 | 4725 | 4725 | 4725 | 3246 |
| 603 | 20230721 | 093400 | 655874230 | 4725 | 4725 | 4725 | 4720 | 533 |
| 604 | 20230721 | 093300 | 653356055 | 4720 | 4730 | 4730 | 4720 | 5559 |
| 605 | 20230721 | 093200 | 627116340 | 4730 | 4725 | 4735 | 4725 | 1151 |
| 606 | 20230721 | 093100 | 621672195 | 4725 | 4725 | 4725 | 4725 | 836 |
| 607 | 20230721 | 093000 | 617722095 | 4725 | 4725 | 4725 | 4725 | 350 |
| 608 | 20230721 | 092900 | 616068345 | 4725 | 4730 | 4740 | 4720 | 1208 |
| 609 | 20230721 | 092800 | 610350940 | 4725 | 4700 | 4725 | 4700 | 4828 |
| 610 | 20230721 | 092700 | 587606075 | 4700 | 4700 | 4700 | 4700 | 1035 |
| 611 | 20230721 | 092600 | 582741575 | 4700 | 4705 | 4705 | 4700 | 147 |
| 612 | 20230721 | 092500 | 582050665 | 4700 | 4700 | 4705 | 4700 | 2068 |
| 613 | 20230721 | 092400 | 572331060 | 4695 | 4695 | 4695 | 4695 | 50 |
| 614 | 20230721 | 092300 | 572096310 | 4695 | 4700 | 4700 | 4695 | 3377 |
| 615 | 20230721 | 092200 | 556236080 | 4695 | 4705 | 4705 | 4695 | 25 |
| 616 | 20230721 | 092100 | 556118565 | 4710 | 4700 | 4710 | 4695 | 2033 |
| 617 | 20230721 | 092000 | 546565825 | 4715 | 4700 | 4715 | 4700 | 2754 |
| 618 | 20230721 | 091900 | 533621130 | 4700 | 4705 | 4710 | 4700 | 2010 |
| 619 | 20230721 | 091800 | 524168080 | 4710 | 4705 | 4710 | 4705 | 1049 |
| 620 | 20230721 | 091700 | 519230135 | 4705 | 4680 | 4705 | 4680 | 4499 |
| 621 | 20230721 | 091600 | 498119105 | 4680 | 4680 | 4680 | 4675 | 2032 |
| 622 | 20230721 | 091500 | 488609600 | 4675 | 4695 | 4695 | 4675 | 16080 |
| 623 | 20230721 | 091400 | 413310390 | 4695 | 4695 | 4705 | 4690 | 6518 |
| 624 | 20230721 | 091300 | 382681525 | 4700 | 4715 | 4720 | 4700 | 7438 |
| 625 | 20230721 | 091200 | 347694780 | 4710 | 4710 | 4720 | 4710 | 3630 |
| 626 | 20230721 | 091100 | 330597380 | 4710 | 4715 | 4715 | 4705 | 7224 |
| 627 | 20230721 | 091000 | 296581435 | 4715 | 4720 | 4720 | 4710 | 3664 |
| 628 | 20230721 | 090900 | 279305710 | 4720 | 4720 | 4725 | 4720 | 1015 |
| 629 | 20230721 | 090800 | 274514905 | 4720 | 4720 | 4720 | 4720 | 920 |
| 630 | 20230721 | 090700 | 270172505 | 4720 | 4705 | 4720 | 4700 | 6538 |
| 631 | 20230721 | 090600 | 239384710 | 4705 | 4720 | 4720 | 4705 | 6900 |
| 632 | 20230721 | 090500 | 206872880 | 4715 | 4720 | 4720 | 4710 | 7399 |
| 633 | 20230721 | 090400 | 171988555 | 4730 | 4735 | 4735 | 4720 | 4379 |
| 634 | 20230721 | 090300 | 151290570 | 4735 | 4720 | 4735 | 4710 | 3132 |
| 635 | 20230721 | 090200 | 136503050 | 4720 | 4725 | 4725 | 4710 | 6654 |
| 636 | 20230721 | 090100 | 105111300 | 4725 | 4765 | 4770 | 4725 | 8873 |
| 637 | 20230721 | 090000 | 63018145 | 4760 | 4750 | 4775 | 4750 | 13263 |