31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 193500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 14616 |
| 3 | 20230714 | 193400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 4 | 20230714 | 193300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 5 | 20230714 | 193200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 6 | 20230714 | 193100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 7 | 20230714 | 193000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 8 | 20230714 | 192900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 9 | 20230714 | 192800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 10 | 20230714 | 192700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 11 | 20230714 | 192600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 12 | 20230714 | 192500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 13 | 20230714 | 192400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 14 | 20230714 | 192300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 15 | 20230714 | 192200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 16 | 20230714 | 192100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 17 | 20230714 | 192000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 18 | 20230714 | 191900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 19 | 20230714 | 191800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 20 | 20230714 | 191700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 21 | 20230714 | 191600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 22 | 20230714 | 191500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 23 | 20230714 | 191400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 24 | 20230714 | 191300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 25 | 20230714 | 191200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 26 | 20230714 | 191100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 27 | 20230714 | 191000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 28 | 20230714 | 190900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 29 | 20230714 | 190800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 30 | 20230714 | 190700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 31 | 20230714 | 190600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 32 | 20230714 | 190500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 14616 |
| 33 | 20230714 | 190400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 34 | 20230714 | 190300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 35 | 20230714 | 190200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 36 | 20230714 | 190100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 37 | 20230714 | 190000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 38 | 20230714 | 185900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 39 | 20230714 | 185800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 40 | 20230714 | 185700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 41 | 20230714 | 185600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 42 | 20230714 | 185500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 43 | 20230714 | 185400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 44 | 20230714 | 185300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 45 | 20230714 | 185200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 46 | 20230714 | 185100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 47 | 20230714 | 185000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 48 | 20230714 | 184900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 49 | 20230714 | 184800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 50 | 20230714 | 184700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 51 | 20230714 | 184600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 52 | 20230714 | 184500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 53 | 20230714 | 184400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 54 | 20230714 | 184300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 55 | 20230714 | 184200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 56 | 20230714 | 184100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 57 | 20230714 | 184000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 58 | 20230714 | 183900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 59 | 20230714 | 183800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 60 | 20230714 | 183700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 61 | 20230714 | 183600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 62 | 20230714 | 183500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 14616 |
| 63 | 20230714 | 183400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 64 | 20230714 | 183300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 65 | 20230714 | 183200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 66 | 20230714 | 183100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 67 | 20230714 | 183000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 68 | 20230714 | 182900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 69 | 20230714 | 182800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 70 | 20230714 | 182700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 71 | 20230714 | 182600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 72 | 20230714 | 182500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 73 | 20230714 | 182400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 74 | 20230714 | 182300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 75 | 20230714 | 182200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 76 | 20230714 | 182100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 77 | 20230714 | 182000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 78 | 20230714 | 181900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 79 | 20230714 | 181800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 80 | 20230714 | 181700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 81 | 20230714 | 181600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 82 | 20230714 | 181500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 83 | 20230714 | 181400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 84 | 20230714 | 181300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 85 | 20230714 | 181200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 86 | 20230714 | 181100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 87 | 20230714 | 181000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 88 | 20230714 | 180900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 89 | 20230714 | 180800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 90 | 20230714 | 180700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 91 | 20230714 | 180600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 92 | 20230714 | 180500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 14616 |
| 93 | 20230714 | 180400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 94 | 20230714 | 180300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 95 | 20230714 | 180200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 96 | 20230714 | 180100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 97 | 20230714 | 180000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 98 | 20230714 | 175900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 99 | 20230714 | 175800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 100 | 20230714 | 175700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 101 | 20230714 | 175600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 102 | 20230714 | 175500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 103 | 20230714 | 175400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 104 | 20230714 | 175300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 105 | 20230714 | 175200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 106 | 20230714 | 175100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 107 | 20230714 | 175000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 108 | 20230714 | 174900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 109 | 20230714 | 174800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 110 | 20230714 | 174700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 111 | 20230714 | 174600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 112 | 20230714 | 174500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 113 | 20230714 | 174400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 114 | 20230714 | 174300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 115 | 20230714 | 174200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 116 | 20230714 | 174100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 117 | 20230714 | 174000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 118 | 20230714 | 173900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 119 | 20230714 | 173800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 120 | 20230714 | 173700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 121 | 20230714 | 173600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 122 | 20230714 | 173500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 14616 |
| 123 | 20230714 | 173400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 124 | 20230714 | 173300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 125 | 20230714 | 173200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 126 | 20230714 | 173100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 127 | 20230714 | 173000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 128 | 20230714 | 172900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 129 | 20230714 | 172800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 130 | 20230714 | 172700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 131 | 20230714 | 172600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 132 | 20230714 | 172500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 133 | 20230714 | 172400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 134 | 20230714 | 172300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 135 | 20230714 | 172200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 136 | 20230714 | 172100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 137 | 20230714 | 172000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 138 | 20230714 | 171900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 139 | 20230714 | 171800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 140 | 20230714 | 171700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 141 | 20230714 | 171600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 142 | 20230714 | 171500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 143 | 20230714 | 171400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 144 | 20230714 | 171300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 145 | 20230714 | 171200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 146 | 20230714 | 171100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 147 | 20230714 | 171000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 148 | 20230714 | 170900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 149 | 20230714 | 170800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 150 | 20230714 | 170700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 151 | 20230714 | 170600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 152 | 20230714 | 170500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 14616 |
| 153 | 20230714 | 170400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 154 | 20230714 | 170300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 155 | 20230714 | 170200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 156 | 20230714 | 170100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 157 | 20230714 | 170000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 158 | 20230714 | 165900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 159 | 20230714 | 165800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 160 | 20230714 | 165700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 161 | 20230714 | 165600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 162 | 20230714 | 165500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 163 | 20230714 | 165400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 164 | 20230714 | 165300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 165 | 20230714 | 165200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 166 | 20230714 | 165100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 167 | 20230714 | 165000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 168 | 20230714 | 164900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 169 | 20230714 | 164800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 170 | 20230714 | 164700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 171 | 20230714 | 164600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 172 | 20230714 | 164500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 173 | 20230714 | 164400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 174 | 20230714 | 164300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 175 | 20230714 | 164200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 176 | 20230714 | 164100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 177 | 20230714 | 164000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 178 | 20230714 | 163900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 179 | 20230714 | 163800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 180 | 20230714 | 163700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 181 | 20230714 | 163600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 182 | 20230714 | 163500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 14616 |
| 183 | 20230714 | 163400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 184 | 20230714 | 163300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 185 | 20230714 | 163200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 186 | 20230714 | 163100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 187 | 20230714 | 163000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 188 | 20230714 | 162900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 189 | 20230714 | 162800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 190 | 20230714 | 162700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 191 | 20230714 | 162600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 192 | 20230714 | 162500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 193 | 20230714 | 162400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 194 | 20230714 | 162300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 195 | 20230714 | 162200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 196 | 20230714 | 162100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 197 | 20230714 | 162000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 198 | 20230714 | 161900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 199 | 20230714 | 161800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 200 | 20230714 | 161700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 201 | 20230714 | 161600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 202 | 20230714 | 161500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 203 | 20230714 | 161400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 204 | 20230714 | 161300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 205 | 20230714 | 161200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 206 | 20230714 | 161100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 207 | 20230714 | 161000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 208 | 20230714 | 160900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 209 | 20230714 | 160800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 210 | 20230714 | 160700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 211 | 20230714 | 160600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 212 | 20230714 | 160500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 14616 |
| 213 | 20230714 | 160400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 214 | 20230714 | 160300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 215 | 20230714 | 160200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 216 | 20230714 | 160100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 217 | 20230714 | 160000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 218 | 20230714 | 155900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 219 | 20230714 | 155800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 220 | 20230714 | 155700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 221 | 20230714 | 155600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 222 | 20230714 | 155500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 223 | 20230714 | 155400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 224 | 20230714 | 155300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 225 | 20230714 | 155200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 226 | 20230714 | 155100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 227 | 20230714 | 155000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 228 | 20230714 | 154900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 229 | 20230714 | 154800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 230 | 20230714 | 154700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 231 | 20230714 | 154600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 232 | 20230714 | 154500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 233 | 20230714 | 154400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 234 | 20230714 | 154300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 235 | 20230714 | 154200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 236 | 20230714 | 154100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 237 | 20230714 | 154000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 238 | 20230714 | 153900 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 239 | 20230714 | 153800 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 240 | 20230714 | 153700 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 241 | 20230714 | 153600 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 242 | 20230714 | 153500 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 14616 |
| 243 | 20230714 | 153400 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 244 | 20230714 | 153300 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 245 | 20230714 | 153200 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 246 | 20230714 | 153100 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 247 | 20230714 | 153000 | 1125080310 | 2975 | 2975 | 2975 | 2975 | 14616 |
| 248 | 20230714 | 152900 | 1081597710 | 2970 | 2970 | 2970 | 2970 | 0 |
| 249 | 20230714 | 152800 | 1081597710 | 2970 | 2970 | 2970 | 2970 | 0 |
| 250 | 20230714 | 152700 | 1081597710 | 2970 | 2970 | 2970 | 2970 | 0 |
| 251 | 20230714 | 152600 | 1081597710 | 2970 | 2970 | 2970 | 2970 | 0 |
| 252 | 20230714 | 152500 | 1081597710 | 2970 | 2970 | 2970 | 2970 | 0 |
| 253 | 20230714 | 152400 | 1081597710 | 2970 | 2970 | 2970 | 2970 | 0 |
| 254 | 20230714 | 152300 | 1081597710 | 2970 | 2970 | 2970 | 2970 | 0 |
| 255 | 20230714 | 152200 | 1081597710 | 2970 | 2970 | 2970 | 2970 | 0 |
| 256 | 20230714 | 152100 | 1081597710 | 2970 | 2970 | 2970 | 2970 | 0 |
| 257 | 20230714 | 152000 | 1081597710 | 2970 | 2970 | 2970 | 2970 | 0 |
| 258 | 20230714 | 151900 | 1081597710 | 2970 | 2970 | 2980 | 2970 | 1994 |
| 259 | 20230714 | 151800 | 1075669250 | 2965 | 2965 | 2965 | 2965 | 6 |
| 260 | 20230714 | 151700 | 1075651460 | 2975 | 2970 | 2975 | 2970 | 220 |
| 261 | 20230714 | 151600 | 1074998055 | 2970 | 2965 | 2970 | 2955 | 5958 |
| 262 | 20230714 | 151500 | 1057362125 | 2970 | 2965 | 2970 | 2965 | 799 |
| 263 | 20230714 | 151400 | 1054993000 | 2970 | 2965 | 2970 | 2965 | 25 |
| 264 | 20230714 | 151300 | 1054918785 | 2970 | 2970 | 2970 | 2970 | 0 |
| 265 | 20230714 | 151200 | 1054918785 | 2970 | 2965 | 2970 | 2965 | 25 |
| 266 | 20230714 | 151100 | 1054844570 | 2970 | 2970 | 2970 | 2970 | 124 |
| 267 | 20230714 | 151000 | 1054476290 | 2965 | 2965 | 2965 | 2965 | 7 |
| 268 | 20230714 | 150900 | 1054455535 | 2980 | 2980 | 2980 | 2980 | 0 |
| 269 | 20230714 | 150800 | 1054455535 | 2980 | 2960 | 2980 | 2960 | 1366 |
| 270 | 20230714 | 150700 | 1050394845 | 2965 | 2965 | 2965 | 2960 | 2065 |
| 271 | 20230714 | 150600 | 1044276765 | 2965 | 2965 | 2965 | 2965 | 12 |
| 272 | 20230714 | 150500 | 1044241185 | 2965 | 2965 | 2965 | 2965 | 1000 |
| 273 | 20230714 | 150400 | 1041276185 | 2965 | 2965 | 2965 | 2965 | 322 |
| 274 | 20230714 | 150300 | 1040321455 | 2965 | 2965 | 2965 | 2965 | 500 |
| 275 | 20230714 | 150200 | 1038838955 | 2960 | 2960 | 2960 | 2960 | 24 |
| 276 | 20230714 | 150100 | 1038767915 | 2970 | 2970 | 2970 | 2970 | 0 |
| 277 | 20230714 | 150000 | 1038767915 | 2970 | 2970 | 2970 | 2970 | 585 |
| 278 | 20230714 | 145900 | 1037030465 | 2970 | 2970 | 2970 | 2970 | 11 |
| 279 | 20230714 | 145800 | 1036997795 | 2970 | 2970 | 2970 | 2970 | 754 |
| 280 | 20230714 | 145700 | 1034758415 | 2970 | 2970 | 2970 | 2970 | 0 |
| 281 | 20230714 | 145600 | 1034758415 | 2970 | 2970 | 2970 | 2970 | 1 |
| 282 | 20230714 | 145500 | 1034755445 | 2965 | 2965 | 2965 | 2965 | 1112 |
| 283 | 20230714 | 145400 | 1031458365 | 2960 | 2960 | 2960 | 2960 | 0 |
| 284 | 20230714 | 145300 | 1031458365 | 2960 | 2960 | 2960 | 2960 | 0 |
| 285 | 20230714 | 145200 | 1031458365 | 2960 | 2960 | 2960 | 2960 | 23 |
| 286 | 20230714 | 145100 | 1031390285 | 2960 | 2960 | 2960 | 2960 | 148 |
| 287 | 20230714 | 145000 | 1030952205 | 2960 | 2960 | 2960 | 2960 | 0 |
| 288 | 20230714 | 144900 | 1030952205 | 2960 | 2960 | 2960 | 2955 | 206 |
| 289 | 20230714 | 144800 | 1030342450 | 2955 | 2960 | 2960 | 2955 | 1490 |
| 290 | 20230714 | 144700 | 1025932225 | 2965 | 2965 | 2965 | 2965 | 0 |
| 291 | 20230714 | 144600 | 1025932225 | 2965 | 2970 | 2970 | 2950 | 12433 |
| 292 | 20230714 | 144500 | 989156755 | 2970 | 2970 | 2970 | 2970 | 97 |
| 293 | 20230714 | 144400 | 988868665 | 2970 | 2970 | 2970 | 2970 | 1 |
| 294 | 20230714 | 144300 | 988865695 | 2975 | 2975 | 2975 | 2975 | 1 |
| 295 | 20230714 | 144200 | 988862720 | 2975 | 2975 | 2975 | 2975 | 1 |
| 296 | 20230714 | 144100 | 988859745 | 2975 | 2975 | 2975 | 2975 | 30 |
| 297 | 20230714 | 144000 | 988770495 | 2975 | 2975 | 2975 | 2975 | 0 |
| 298 | 20230714 | 143900 | 988770495 | 2975 | 2975 | 2975 | 2975 | 1 |
| 299 | 20230714 | 143800 | 988767520 | 2975 | 2970 | 2975 | 2970 | 39 |
| 300 | 20230714 | 143700 | 988651685 | 2970 | 2970 | 2970 | 2970 | 3092 |
| 301 | 20230714 | 143600 | 979468445 | 2955 | 2955 | 2955 | 2955 | 0 |
| 302 | 20230714 | 143500 | 979468445 | 2955 | 2965 | 2965 | 2955 | 1721 |
| 303 | 20230714 | 143400 | 974374130 | 2965 | 2965 | 2965 | 2965 | 0 |
| 304 | 20230714 | 143300 | 974374130 | 2965 | 2970 | 2970 | 2965 | 1658 |
| 305 | 20230714 | 143200 | 969449885 | 2970 | 2970 | 2970 | 2970 | 0 |
| 306 | 20230714 | 143100 | 969449885 | 2970 | 2970 | 2970 | 2970 | 0 |
| 307 | 20230714 | 143000 | 969449885 | 2970 | 2970 | 2970 | 2965 | 3850 |
| 308 | 20230714 | 142900 | 958018980 | 2970 | 2970 | 2970 | 2970 | 525 |
| 309 | 20230714 | 142800 | 956459730 | 2970 | 2970 | 2970 | 2970 | 1 |
| 310 | 20230714 | 142700 | 956456760 | 2980 | 2970 | 2980 | 2970 | 123 |
| 311 | 20230714 | 142600 | 956091440 | 2970 | 2970 | 2970 | 2970 | 500 |
| 312 | 20230714 | 142500 | 954606440 | 2970 | 2970 | 2970 | 2970 | 0 |
| 313 | 20230714 | 142400 | 954606440 | 2970 | 2970 | 2970 | 2970 | 0 |
| 314 | 20230714 | 142300 | 954606440 | 2970 | 2970 | 2970 | 2970 | 0 |
| 315 | 20230714 | 142200 | 954606440 | 2970 | 2970 | 2970 | 2970 | 0 |
| 316 | 20230714 | 142100 | 954606440 | 2970 | 2970 | 2970 | 2970 | 1 |
| 317 | 20230714 | 142000 | 954603470 | 2980 | 2980 | 2980 | 2980 | 0 |
| 318 | 20230714 | 141900 | 954603470 | 2980 | 2980 | 2980 | 2980 | 0 |
| 319 | 20230714 | 141800 | 954603470 | 2980 | 2980 | 2980 | 2980 | 0 |
| 320 | 20230714 | 141700 | 954603470 | 2980 | 2980 | 2980 | 2980 | 0 |
| 321 | 20230714 | 141600 | 954603470 | 2980 | 2980 | 2980 | 2980 | 0 |
| 322 | 20230714 | 141500 | 954603470 | 2980 | 2980 | 2980 | 2980 | 0 |
| 323 | 20230714 | 141400 | 954603470 | 2980 | 2970 | 2980 | 2970 | 140 |
| 324 | 20230714 | 141300 | 954186570 | 2975 | 2975 | 2975 | 2975 | 0 |
| 325 | 20230714 | 141200 | 954186570 | 2975 | 2980 | 2980 | 2975 | 2523 |
| 326 | 20230714 | 141100 | 946672020 | 2980 | 2975 | 2980 | 2975 | 172 |
| 327 | 20230714 | 141000 | 946160315 | 2980 | 2980 | 2980 | 2980 | 330 |
| 328 | 20230714 | 140900 | 945176915 | 2975 | 2975 | 2975 | 2975 | 0 |
| 329 | 20230714 | 140800 | 945176915 | 2975 | 2975 | 2975 | 2975 | 0 |
| 330 | 20230714 | 140700 | 945176915 | 2975 | 2975 | 2975 | 2975 | 0 |
| 331 | 20230714 | 140600 | 945176915 | 2975 | 2975 | 2975 | 2975 | 0 |
| 332 | 20230714 | 140500 | 945176915 | 2975 | 2975 | 2975 | 2975 | 0 |
| 333 | 20230714 | 140400 | 945176915 | 2975 | 2975 | 2975 | 2975 | 0 |
| 334 | 20230714 | 140300 | 945176915 | 2975 | 2975 | 2975 | 2975 | 21 |
| 335 | 20230714 | 140200 | 945114440 | 2975 | 2985 | 2985 | 2975 | 371 |
| 336 | 20230714 | 140100 | 944008775 | 2990 | 2990 | 2990 | 2990 | 1005 |
| 337 | 20230714 | 140000 | 941003825 | 2990 | 2990 | 2990 | 2990 | 50 |
| 338 | 20230714 | 135900 | 940854325 | 2990 | 2990 | 2990 | 2990 | 164 |
| 339 | 20230714 | 135800 | 940363965 | 2990 | 2990 | 2990 | 2990 | 574 |
| 340 | 20230714 | 135700 | 938647705 | 2990 | 2990 | 2990 | 2990 | 180 |
| 341 | 20230714 | 135600 | 938109505 | 2985 | 2985 | 2985 | 2985 | 0 |
| 342 | 20230714 | 135500 | 938109505 | 2985 | 2985 | 2985 | 2985 | 50 |
| 343 | 20230714 | 135400 | 937960255 | 2985 | 2985 | 2985 | 2985 | 100 |
| 344 | 20230714 | 135300 | 937661755 | 2985 | 2985 | 2995 | 2985 | 2533 |
| 345 | 20230714 | 135200 | 930081885 | 2985 | 2985 | 2985 | 2985 | 0 |
| 346 | 20230714 | 135100 | 930081885 | 2985 | 2985 | 2985 | 2985 | 10 |
| 347 | 20230714 | 135000 | 930052035 | 2985 | 2985 | 2985 | 2985 | 210 |
| 348 | 20230714 | 134900 | 929425185 | 2985 | 2985 | 2985 | 2985 | 10 |
| 349 | 20230714 | 134800 | 929395335 | 2990 | 2990 | 2990 | 2990 | 0 |
| 350 | 20230714 | 134700 | 929395335 | 2990 | 2990 | 2990 | 2990 | 0 |
| 351 | 20230714 | 134600 | 929395335 | 2990 | 2990 | 2990 | 2990 | 0 |
| 352 | 20230714 | 134500 | 929395335 | 2990 | 2985 | 2990 | 2985 | 1601 |
| 353 | 20230714 | 134400 | 924613850 | 2980 | 2980 | 2980 | 2980 | 0 |
| 354 | 20230714 | 134300 | 924613850 | 2980 | 2980 | 2980 | 2980 | 0 |
| 355 | 20230714 | 134200 | 924613850 | 2980 | 2980 | 2980 | 2980 | 0 |
| 356 | 20230714 | 134100 | 924613850 | 2980 | 2980 | 2980 | 2980 | 400 |
| 357 | 20230714 | 134000 | 923421850 | 2980 | 2980 | 2980 | 2980 | 0 |
| 358 | 20230714 | 133900 | 923421850 | 2980 | 2980 | 2980 | 2980 | 0 |
| 359 | 20230714 | 133800 | 923421850 | 2980 | 2980 | 2980 | 2980 | 0 |
| 360 | 20230714 | 133700 | 923421850 | 2980 | 2980 | 2980 | 2980 | 51 |
| 361 | 20230714 | 133600 | 923269870 | 2980 | 2980 | 2980 | 2980 | 321 |
| 362 | 20230714 | 133500 | 922313290 | 2980 | 2980 | 2980 | 2980 | 0 |
| 363 | 20230714 | 133400 | 922313290 | 2980 | 2980 | 2980 | 2980 | 400 |
| 364 | 20230714 | 133300 | 921121290 | 2980 | 2980 | 2980 | 2980 | 0 |
| 365 | 20230714 | 133200 | 921121290 | 2980 | 2980 | 2980 | 2980 | 435 |
| 366 | 20230714 | 133100 | 919824990 | 2980 | 2985 | 2985 | 2980 | 57 |
| 367 | 20230714 | 133000 | 919655080 | 2985 | 2985 | 2985 | 2985 | 0 |
| 368 | 20230714 | 132900 | 919655080 | 2985 | 2985 | 2985 | 2985 | 0 |
| 369 | 20230714 | 132800 | 919655080 | 2985 | 2985 | 2985 | 2985 | 0 |
| 370 | 20230714 | 132700 | 919655080 | 2985 | 2975 | 2985 | 2975 | 3502 |
| 371 | 20230714 | 132600 | 909213135 | 2970 | 2970 | 2970 | 2970 | 210 |
| 372 | 20230714 | 132500 | 908589435 | 2970 | 2970 | 2970 | 2970 | 664 |
| 373 | 20230714 | 132400 | 906617355 | 2960 | 2960 | 2960 | 2960 | 0 |
| 374 | 20230714 | 132300 | 906617355 | 2960 | 2960 | 2960 | 2960 | 110 |
| 375 | 20230714 | 132200 | 906291755 | 2960 | 2960 | 2960 | 2960 | 0 |
| 376 | 20230714 | 132100 | 906291755 | 2960 | 2960 | 2960 | 2960 | 0 |
| 377 | 20230714 | 132000 | 906291755 | 2960 | 2960 | 2960 | 2960 | 0 |
| 378 | 20230714 | 131900 | 906291755 | 2960 | 2960 | 2960 | 2960 | 0 |
| 379 | 20230714 | 131800 | 906291755 | 2960 | 2965 | 2965 | 2960 | 439 |
| 380 | 20230714 | 131700 | 904992265 | 2965 | 2965 | 2965 | 2965 | 0 |
| 381 | 20230714 | 131600 | 904992265 | 2965 | 2960 | 2965 | 2960 | 10566 |
| 382 | 20230714 | 131500 | 873716745 | 2965 | 2965 | 2965 | 2965 | 6 |
| 383 | 20230714 | 131400 | 873698955 | 2960 | 2965 | 2965 | 2960 | 646 |
| 384 | 20230714 | 131300 | 871784625 | 2965 | 2965 | 2965 | 2965 | 0 |
| 385 | 20230714 | 131200 | 871784625 | 2965 | 2965 | 2965 | 2965 | 0 |
| 386 | 20230714 | 131100 | 871784625 | 2965 | 2965 | 2965 | 2965 | 0 |
| 387 | 20230714 | 131000 | 871784625 | 2965 | 2965 | 2965 | 2965 | 1338 |
| 388 | 20230714 | 130900 | 867817455 | 2965 | 2965 | 2965 | 2965 | 0 |
| 389 | 20230714 | 130800 | 867817455 | 2965 | 2965 | 2965 | 2965 | 0 |
| 390 | 20230714 | 130700 | 867817455 | 2965 | 2965 | 2965 | 2965 | 0 |
| 391 | 20230714 | 130600 | 867817455 | 2965 | 2960 | 2965 | 2960 | 805 |
| 392 | 20230714 | 130500 | 865430635 | 2960 | 2960 | 2960 | 2960 | 0 |
| 393 | 20230714 | 130400 | 865430635 | 2960 | 2960 | 2960 | 2960 | 0 |
| 394 | 20230714 | 130300 | 865430635 | 2960 | 2960 | 2960 | 2960 | 850 |
| 395 | 20230714 | 130200 | 862914635 | 2960 | 2960 | 2960 | 2960 | 225 |
| 396 | 20230714 | 130100 | 862248635 | 2960 | 2960 | 2960 | 2960 | 881 |
| 397 | 20230714 | 130000 | 859640875 | 2960 | 2960 | 2960 | 2960 | 0 |
| 398 | 20230714 | 125900 | 859640875 | 2960 | 2960 | 2960 | 2960 | 0 |
| 399 | 20230714 | 125800 | 859640875 | 2960 | 2960 | 2960 | 2960 | 10 |
| 400 | 20230714 | 125700 | 859611275 | 2960 | 2960 | 2960 | 2960 | 347 |
| 401 | 20230714 | 125600 | 858584155 | 2965 | 2965 | 2965 | 2965 | 7 |
| 402 | 20230714 | 125500 | 858563400 | 2965 | 2965 | 2965 | 2965 | 29 |
| 403 | 20230714 | 125400 | 858477415 | 2960 | 2960 | 2960 | 2960 | 0 |
| 404 | 20230714 | 125300 | 858477415 | 2960 | 2960 | 2960 | 2960 | 0 |
| 405 | 20230714 | 125200 | 858477415 | 2960 | 2960 | 2960 | 2960 | 0 |
| 406 | 20230714 | 125100 | 858477415 | 2960 | 2960 | 2960 | 2960 | 0 |
| 407 | 20230714 | 125000 | 858477415 | 2960 | 2960 | 2960 | 2960 | 0 |
| 408 | 20230714 | 124900 | 858477415 | 2960 | 2970 | 2970 | 2960 | 6778 |
| 409 | 20230714 | 124800 | 838413160 | 2975 | 2975 | 2975 | 2975 | 0 |
| 410 | 20230714 | 124700 | 838413160 | 2975 | 2975 | 2975 | 2975 | 10 |
| 411 | 20230714 | 124600 | 838383410 | 2975 | 2975 | 2975 | 2975 | 0 |
| 412 | 20230714 | 124500 | 838383410 | 2975 | 2960 | 2975 | 2960 | 547 |
| 413 | 20230714 | 124400 | 836760855 | 2960 | 2970 | 2970 | 2960 | 31 |
| 414 | 20230714 | 124300 | 836668795 | 2970 | 2965 | 2970 | 2960 | 517 |
| 415 | 20230714 | 124200 | 835136475 | 2960 | 2960 | 2960 | 2960 | 0 |
| 416 | 20230714 | 124100 | 835136475 | 2960 | 2960 | 2960 | 2960 | 1085 |
| 417 | 20230714 | 124000 | 831924875 | 2965 | 2965 | 2965 | 2965 | 0 |
| 418 | 20230714 | 123900 | 831924875 | 2965 | 2965 | 2965 | 2965 | 3 |
| 419 | 20230714 | 123800 | 831915980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 420 | 20230714 | 123700 | 831915980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 421 | 20230714 | 123600 | 831915980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 422 | 20230714 | 123500 | 831915980 | 2965 | 2965 | 2965 | 2965 | 1 |
| 423 | 20230714 | 123400 | 831913015 | 2965 | 2970 | 2970 | 2950 | 1379 |
| 424 | 20230714 | 123300 | 827841605 | 2965 | 2965 | 2965 | 2965 | 0 |
| 425 | 20230714 | 123200 | 827841605 | 2965 | 2965 | 2965 | 2965 | 396 |
| 426 | 20230714 | 123100 | 826667465 | 2965 | 2965 | 2965 | 2965 | 0 |
| 427 | 20230714 | 123000 | 826667465 | 2965 | 2965 | 2965 | 2965 | 0 |
| 428 | 20230714 | 122900 | 826667465 | 2965 | 2960 | 2965 | 2960 | 2088 |
| 429 | 20230714 | 122800 | 820481985 | 2960 | 2960 | 2960 | 2960 | 31 |
| 430 | 20230714 | 122700 | 820390225 | 2960 | 2960 | 2960 | 2960 | 0 |
| 431 | 20230714 | 122600 | 820390225 | 2960 | 2960 | 2960 | 2960 | 385 |
| 432 | 20230714 | 122500 | 819250625 | 2965 | 2965 | 2965 | 2965 | 0 |
| 433 | 20230714 | 122400 | 819250625 | 2965 | 2965 | 2965 | 2965 | 1 |
| 434 | 20230714 | 122300 | 819247660 | 2965 | 2965 | 2965 | 2965 | 0 |
| 435 | 20230714 | 122200 | 819247660 | 2965 | 2950 | 2965 | 2945 | 120 |
| 436 | 20230714 | 122100 | 818893725 | 2950 | 2950 | 2950 | 2950 | 730 |
| 437 | 20230714 | 122000 | 816740225 | 2950 | 2950 | 2950 | 2950 | 10 |
| 438 | 20230714 | 121900 | 816710725 | 2945 | 2945 | 2945 | 2945 | 0 |
| 439 | 20230714 | 121800 | 816710725 | 2945 | 2960 | 2960 | 2940 | 19100 |
| 440 | 20230714 | 121700 | 760408180 | 2960 | 2960 | 2960 | 2960 | 0 |
| 441 | 20230714 | 121600 | 760408180 | 2960 | 2960 | 2960 | 2960 | 200 |
| 442 | 20230714 | 121500 | 759816180 | 2960 | 2960 | 2960 | 2960 | 0 |
| 443 | 20230714 | 121400 | 759816180 | 2960 | 2960 | 2960 | 2960 | 0 |
| 444 | 20230714 | 121300 | 759816180 | 2960 | 2960 | 2965 | 2960 | 400 |
| 445 | 20230714 | 121200 | 758630420 | 2960 | 2960 | 2960 | 2960 | 25 |
| 446 | 20230714 | 121100 | 758556420 | 2960 | 2960 | 2960 | 2955 | 2335 |
| 447 | 20230714 | 121000 | 751645670 | 2960 | 2960 | 2960 | 2960 | 2160 |
| 448 | 20230714 | 120900 | 745252070 | 2965 | 2965 | 2965 | 2965 | 18 |
| 449 | 20230714 | 120800 | 745198700 | 2965 | 2965 | 2965 | 2965 | 51 |
| 450 | 20230714 | 120700 | 745047485 | 2975 | 2975 | 2975 | 2975 | 0 |
| 451 | 20230714 | 120600 | 745047485 | 2975 | 2975 | 2975 | 2975 | 0 |
| 452 | 20230714 | 120500 | 745047485 | 2975 | 2975 | 2975 | 2975 | 0 |
| 453 | 20230714 | 120400 | 745047485 | 2975 | 2975 | 2975 | 2975 | 0 |
| 454 | 20230714 | 120300 | 745047485 | 2975 | 2975 | 2975 | 2975 | 1 |
| 455 | 20230714 | 120200 | 745044510 | 2965 | 2965 | 2965 | 2965 | 27 |
| 456 | 20230714 | 120100 | 744964455 | 2965 | 2965 | 2965 | 2965 | 48 |
| 457 | 20230714 | 120000 | 744822135 | 2965 | 2960 | 2965 | 2960 | 409 |
| 458 | 20230714 | 115900 | 743609570 | 2960 | 2960 | 2965 | 2960 | 714 |
| 459 | 20230714 | 115800 | 741496040 | 2965 | 2970 | 2970 | 2960 | 108 |
| 460 | 20230714 | 115700 | 741175910 | 2970 | 2970 | 2970 | 2970 | 144 |
| 461 | 20230714 | 115600 | 740748230 | 2970 | 2965 | 2970 | 2965 | 143 |
| 462 | 20230714 | 115500 | 740323695 | 2960 | 2960 | 2960 | 2960 | 48 |
| 463 | 20230714 | 115400 | 740181615 | 2960 | 2960 | 2960 | 2960 | 48 |
| 464 | 20230714 | 115300 | 740039535 | 2960 | 2960 | 2975 | 2960 | 48 |
| 465 | 20230714 | 115200 | 739897440 | 2975 | 2965 | 2975 | 2960 | 217 |
| 466 | 20230714 | 115100 | 739254075 | 2965 | 2960 | 2965 | 2960 | 48 |
| 467 | 20230714 | 115000 | 739111815 | 2960 | 2960 | 2960 | 2960 | 47 |
| 468 | 20230714 | 114900 | 738972695 | 2975 | 2960 | 2975 | 2960 | 52 |
| 469 | 20230714 | 114800 | 738818715 | 2975 | 2960 | 2975 | 2960 | 96 |
| 470 | 20230714 | 114700 | 738534270 | 2960 | 2965 | 2965 | 2960 | 49 |
| 471 | 20230714 | 114600 | 738389220 | 2965 | 2965 | 2965 | 2965 | 70 |
| 472 | 20230714 | 114500 | 738181670 | 2960 | 2965 | 2970 | 2960 | 423 |
| 473 | 20230714 | 114400 | 736928750 | 2965 | 2965 | 2970 | 2965 | 435 |
| 474 | 20230714 | 114300 | 735638965 | 2965 | 2965 | 2965 | 2965 | 286 |
| 475 | 20230714 | 114200 | 734790975 | 2970 | 2970 | 2970 | 2970 | 0 |
| 476 | 20230714 | 114100 | 734790975 | 2970 | 2970 | 2970 | 2970 | 0 |
| 477 | 20230714 | 114000 | 734790975 | 2970 | 2970 | 2970 | 2970 | 1138 |
| 478 | 20230714 | 113900 | 731411115 | 2975 | 2975 | 2975 | 2975 | 0 |
| 479 | 20230714 | 113800 | 731411115 | 2975 | 2975 | 2975 | 2975 | 2 |
| 480 | 20230714 | 113700 | 731405165 | 2975 | 2975 | 2975 | 2975 | 454 |
| 481 | 20230714 | 113600 | 730054515 | 2975 | 2975 | 2975 | 2975 | 0 |
| 482 | 20230714 | 113500 | 730054515 | 2975 | 2970 | 2980 | 2970 | 368 |
| 483 | 20230714 | 113400 | 728958175 | 2970 | 2970 | 2970 | 2970 | 115 |
| 484 | 20230714 | 113300 | 728616625 | 2970 | 2970 | 2970 | 2970 | 114 |
| 485 | 20230714 | 113200 | 728278045 | 2970 | 2970 | 2970 | 2970 | 115 |
| 486 | 20230714 | 113100 | 727936495 | 2970 | 2970 | 2970 | 2970 | 115 |
| 487 | 20230714 | 113000 | 727594945 | 2970 | 2970 | 2970 | 2970 | 1 |
| 488 | 20230714 | 112900 | 727591975 | 2975 | 2975 | 2975 | 2975 | 73 |
| 489 | 20230714 | 112800 | 727374800 | 2985 | 2985 | 2985 | 2985 | 0 |
| 490 | 20230714 | 112700 | 727374800 | 2985 | 2985 | 2985 | 2975 | 557 |
| 491 | 20230714 | 112600 | 725717705 | 2975 | 2975 | 2975 | 2975 | 1 |
| 492 | 20230714 | 112500 | 725714730 | 2975 | 2975 | 2975 | 2975 | 4 |
| 493 | 20230714 | 112400 | 725702830 | 2975 | 2980 | 2980 | 2975 | 810 |
| 494 | 20230714 | 112300 | 723290300 | 2980 | 2980 | 2980 | 2975 | 294 |
| 495 | 20230714 | 112200 | 722414185 | 2980 | 2980 | 2980 | 2980 | 0 |
| 496 | 20230714 | 112100 | 722414185 | 2980 | 2980 | 2980 | 2975 | 88 |
| 497 | 20230714 | 112000 | 722152050 | 2975 | 2980 | 2980 | 2975 | 105 |
| 498 | 20230714 | 111900 | 721839165 | 2980 | 2975 | 2980 | 2975 | 103 |
| 499 | 20230714 | 111800 | 721532405 | 2970 | 2975 | 2975 | 2970 | 148 |
| 500 | 20230714 | 111700 | 721092695 | 2975 | 2975 | 2975 | 2975 | 270 |
| 501 | 20230714 | 111600 | 720289445 | 2975 | 2980 | 2980 | 2975 | 212 |
| 502 | 20230714 | 111500 | 719658270 | 2980 | 2975 | 2980 | 2975 | 425 |
| 503 | 20230714 | 111400 | 718391820 | 2980 | 2975 | 2980 | 2975 | 548 |
| 504 | 20230714 | 111300 | 716761495 | 2975 | 2975 | 2975 | 2975 | 0 |
| 505 | 20230714 | 111200 | 716761495 | 2975 | 2975 | 2975 | 2975 | 0 |
| 506 | 20230714 | 111100 | 716761495 | 2975 | 2975 | 2975 | 2975 | 0 |
| 507 | 20230714 | 111000 | 716761495 | 2975 | 2970 | 2975 | 2970 | 6 |
| 508 | 20230714 | 110900 | 716743670 | 2970 | 2970 | 2970 | 2970 | 336 |
| 509 | 20230714 | 110800 | 715745750 | 2970 | 2970 | 2970 | 2970 | 0 |
| 510 | 20230714 | 110700 | 715745750 | 2970 | 2970 | 2970 | 2970 | 1 |
| 511 | 20230714 | 110600 | 715742780 | 2970 | 2970 | 2970 | 2970 | 4 |
| 512 | 20230714 | 110500 | 715730900 | 2965 | 2965 | 2965 | 2965 | 1330 |
| 513 | 20230714 | 110400 | 711787450 | 2965 | 2965 | 2965 | 2965 | 699 |
| 514 | 20230714 | 110300 | 709714915 | 2970 | 2970 | 2970 | 2965 | 539 |
| 515 | 20230714 | 110200 | 708114550 | 2970 | 2965 | 2970 | 2960 | 2346 |
| 516 | 20230714 | 110100 | 701167730 | 2965 | 2970 | 2970 | 2965 | 102 |
| 517 | 20230714 | 110000 | 700864795 | 2970 | 2975 | 2975 | 2970 | 932 |
| 518 | 20230714 | 105900 | 698096750 | 2975 | 2975 | 2975 | 2975 | 6 |
| 519 | 20230714 | 105800 | 698078900 | 2975 | 2985 | 2985 | 2970 | 584 |
| 520 | 20230714 | 105700 | 696344400 | 2985 | 2975 | 2985 | 2970 | 1401 |
| 521 | 20230714 | 105600 | 692180305 | 2985 | 2985 | 2985 | 2985 | 5 |
| 522 | 20230714 | 105500 | 692165380 | 2985 | 2980 | 2990 | 2970 | 3285 |
| 523 | 20230714 | 105400 | 682389185 | 2990 | 2980 | 2990 | 2980 | 757 |
| 524 | 20230714 | 105300 | 680133305 | 2990 | 2990 | 2990 | 2990 | 1 |
| 525 | 20230714 | 105200 | 680130315 | 2980 | 2995 | 3000 | 2980 | 5075 |
| 526 | 20230714 | 105100 | 664952630 | 3000 | 2995 | 3000 | 2990 | 7734 |
| 527 | 20230714 | 105000 | 641759385 | 2990 | 2975 | 2990 | 2975 | 3552 |
| 528 | 20230714 | 104900 | 631148790 | 2975 | 2975 | 2975 | 2975 | 1 |
| 529 | 20230714 | 104800 | 631145815 | 2980 | 2975 | 2980 | 2975 | 12 |
| 530 | 20230714 | 104700 | 631110105 | 2980 | 2970 | 2980 | 2970 | 32 |
| 531 | 20230714 | 104600 | 631014945 | 2975 | 2960 | 2975 | 2960 | 251 |
| 532 | 20230714 | 104500 | 630269575 | 2960 | 2965 | 2965 | 2960 | 3 |
| 533 | 20230714 | 104400 | 630260685 | 2965 | 2950 | 2965 | 2950 | 2068 |
| 534 | 20230714 | 104300 | 624136665 | 2965 | 2965 | 2965 | 2965 | 1 |
| 535 | 20230714 | 104200 | 624133700 | 2945 | 2960 | 2965 | 2945 | 2994 |
| 536 | 20230714 | 104100 | 615290725 | 2965 | 2975 | 2975 | 2965 | 422 |
| 537 | 20230714 | 104000 | 614039395 | 2975 | 2975 | 2975 | 2975 | 2 |
| 538 | 20230714 | 103900 | 614033445 | 2975 | 2970 | 2975 | 2965 | 1759 |
| 539 | 20230714 | 103800 | 608813355 | 2970 | 2995 | 2995 | 2970 | 4552 |
| 540 | 20230714 | 103700 | 595265680 | 2985 | 2950 | 2995 | 2950 | 8706 |
| 541 | 20230714 | 103600 | 569313080 | 2950 | 2950 | 2950 | 2950 | 1 |
| 542 | 20230714 | 103500 | 569310130 | 2950 | 2950 | 2950 | 2950 | 1 |
| 543 | 20230714 | 103400 | 569307180 | 2940 | 2940 | 2940 | 2940 | 2783 |
| 544 | 20230714 | 103300 | 561125160 | 2940 | 2940 | 2940 | 2940 | 1 |
| 545 | 20230714 | 103200 | 561122220 | 2940 | 2935 | 2940 | 2935 | 828 |
| 546 | 20230714 | 103100 | 558690400 | 2935 | 2935 | 2935 | 2935 | 561 |
| 547 | 20230714 | 103000 | 557043865 | 2935 | 2935 | 2935 | 2935 | 1 |
| 548 | 20230714 | 102900 | 557040930 | 2935 | 2950 | 2950 | 2935 | 3814 |
| 549 | 20230714 | 102800 | 545841445 | 2950 | 2940 | 2950 | 2940 | 81 |
| 550 | 20230714 | 102700 | 545603295 | 2940 | 2940 | 2940 | 2940 | 814 |
| 551 | 20230714 | 102600 | 543210135 | 2940 | 2940 | 2940 | 2935 | 637 |
| 552 | 20230714 | 102500 | 541340510 | 2940 | 2940 | 2940 | 2940 | 1618 |
| 553 | 20230714 | 102400 | 536583590 | 2940 | 2940 | 2940 | 2940 | 0 |
| 554 | 20230714 | 102300 | 536583590 | 2940 | 2940 | 2940 | 2935 | 710 |
| 555 | 20230714 | 102200 | 534496795 | 2940 | 2940 | 2940 | 2940 | 390 |
| 556 | 20230714 | 102100 | 533350195 | 2940 | 2935 | 2940 | 2935 | 186 |
| 557 | 20230714 | 102000 | 532803550 | 2935 | 2935 | 2935 | 2935 | 400 |
| 558 | 20230714 | 101900 | 531629550 | 2935 | 2940 | 2940 | 2935 | 639 |
| 559 | 20230714 | 101800 | 529754080 | 2935 | 2940 | 2940 | 2935 | 463 |
| 560 | 20230714 | 101700 | 528393645 | 2935 | 2945 | 2945 | 2935 | 43 |
| 561 | 20230714 | 101600 | 528267410 | 2940 | 2940 | 2940 | 2940 | 200 |
| 562 | 20230714 | 101500 | 527679410 | 2945 | 2940 | 2945 | 2935 | 575 |
| 563 | 20230714 | 101400 | 525988580 | 2940 | 2940 | 2940 | 2940 | 737 |
| 564 | 20230714 | 101300 | 523821800 | 2940 | 2940 | 2940 | 2940 | 709 |
| 565 | 20230714 | 101200 | 521737340 | 2935 | 2945 | 2945 | 2935 | 337 |
| 566 | 20230714 | 101100 | 520745955 | 2945 | 2945 | 2945 | 2945 | 940 |
| 567 | 20230714 | 101000 | 517977655 | 2945 | 2945 | 2945 | 2945 | 0 |
| 568 | 20230714 | 100900 | 517977655 | 2945 | 2945 | 2945 | 2945 | 0 |
| 569 | 20230714 | 100800 | 517977655 | 2945 | 2945 | 2945 | 2945 | 2 |
| 570 | 20230714 | 100700 | 517971765 | 2940 | 2945 | 2945 | 2935 | 1730 |
| 571 | 20230714 | 100600 | 512886875 | 2945 | 2945 | 2945 | 2945 | 2 |
| 572 | 20230714 | 100500 | 512880985 | 2940 | 2945 | 2945 | 2940 | 655 |
| 573 | 20230714 | 100400 | 510955145 | 2945 | 2945 | 2945 | 2945 | 167 |
| 574 | 20230714 | 100300 | 510463330 | 2945 | 2945 | 2945 | 2940 | 418 |
| 575 | 20230714 | 100200 | 509232825 | 2940 | 2940 | 2940 | 2940 | 0 |
| 576 | 20230714 | 100100 | 509232825 | 2940 | 2945 | 2950 | 2940 | 11804 |
| 577 | 20230714 | 100000 | 474513420 | 2955 | 2955 | 2975 | 2955 | 3895 |
| 578 | 20230714 | 095900 | 462996640 | 2945 | 2960 | 2960 | 2945 | 1069 |
| 579 | 20230714 | 095800 | 459847920 | 2945 | 2945 | 2960 | 2945 | 2704 |
| 580 | 20230714 | 095700 | 451874525 | 2945 | 2950 | 2960 | 2945 | 113 |
| 581 | 20230714 | 095600 | 451541530 | 2950 | 2945 | 2950 | 2945 | 107 |
| 582 | 20230714 | 095500 | 451226405 | 2945 | 2945 | 2950 | 2945 | 2119 |
| 583 | 20230714 | 095400 | 444985450 | 2950 | 2945 | 2950 | 2945 | 863 |
| 584 | 20230714 | 095300 | 442440125 | 2950 | 2950 | 2950 | 2950 | 331 |
| 585 | 20230714 | 095200 | 441463675 | 2965 | 2950 | 2965 | 2945 | 224 |
| 586 | 20230714 | 095100 | 440802505 | 2955 | 2945 | 2955 | 2945 | 520 |
| 587 | 20230714 | 095000 | 439267205 | 2950 | 2950 | 2950 | 2950 | 162 |
| 588 | 20230714 | 094900 | 438789305 | 2955 | 2950 | 2955 | 2950 | 617 |
| 589 | 20230714 | 094800 | 436969145 | 2950 | 2950 | 2950 | 2950 | 0 |
| 590 | 20230714 | 094700 | 436969145 | 2950 | 2950 | 2955 | 2950 | 4083 |
| 591 | 20230714 | 094600 | 424912600 | 2950 | 2955 | 2955 | 2950 | 1661 |
| 592 | 20230714 | 094500 | 420012125 | 2960 | 2950 | 2960 | 2950 | 171 |
| 593 | 20230714 | 094400 | 419507610 | 2960 | 2955 | 2960 | 2945 | 3391 |
| 594 | 20230714 | 094300 | 409516610 | 2955 | 2955 | 2955 | 2955 | 92 |
| 595 | 20230714 | 094200 | 409244750 | 2955 | 2955 | 2955 | 2955 | 181 |
| 596 | 20230714 | 094100 | 408709895 | 2955 | 2960 | 2960 | 2955 | 350 |
| 597 | 20230714 | 094000 | 407675145 | 2960 | 2945 | 2960 | 2945 | 6090 |
| 598 | 20230714 | 093900 | 389706575 | 2945 | 2950 | 2950 | 2945 | 617 |
| 599 | 20230714 | 093800 | 387887050 | 2950 | 2950 | 2955 | 2950 | 3335 |
| 600 | 20230714 | 093700 | 378045270 | 2950 | 2960 | 2970 | 2950 | 8698 |
| 601 | 20230714 | 093600 | 352377635 | 2955 | 2970 | 2970 | 2955 | 4652 |
| 602 | 20230714 | 093500 | 338613070 | 2970 | 2965 | 2970 | 2965 | 129 |
| 603 | 20230714 | 093400 | 338230020 | 2965 | 2965 | 2970 | 2965 | 847 |
| 604 | 20230714 | 093300 | 335718400 | 2970 | 2970 | 2970 | 2970 | 1 |
| 605 | 20230714 | 093200 | 335715430 | 2965 | 2965 | 2970 | 2965 | 115 |
| 606 | 20230714 | 093100 | 335373935 | 2965 | 2970 | 2970 | 2965 | 1440 |
| 607 | 20230714 | 093000 | 331097160 | 2970 | 2970 | 2970 | 2970 | 124 |
| 608 | 20230714 | 092900 | 330728880 | 2970 | 2970 | 2970 | 2965 | 589 |
| 609 | 20230714 | 092800 | 328979560 | 2970 | 2970 | 2970 | 2970 | 7 |
| 610 | 20230714 | 092700 | 328958770 | 2965 | 2965 | 2970 | 2965 | 193 |
| 611 | 20230714 | 092600 | 328385870 | 2960 | 2955 | 2960 | 2955 | 160 |
| 612 | 20230714 | 092500 | 327912520 | 2950 | 2955 | 2955 | 2940 | 9717 |
| 613 | 20230714 | 092400 | 299291505 | 2945 | 2955 | 2955 | 2945 | 4164 |
| 614 | 20230714 | 092300 | 287022800 | 2955 | 2960 | 2960 | 2950 | 3764 |
| 615 | 20230714 | 092200 | 275907050 | 2960 | 2960 | 2960 | 2955 | 224 |
| 616 | 20230714 | 092100 | 275244260 | 2970 | 2960 | 2970 | 2960 | 1151 |
| 617 | 20230714 | 092000 | 271837190 | 2950 | 2960 | 2960 | 2950 | 4815 |
| 618 | 20230714 | 091900 | 257616875 | 2960 | 2970 | 2970 | 2955 | 9056 |
| 619 | 20230714 | 091800 | 230826435 | 2970 | 2970 | 2970 | 2965 | 359 |
| 620 | 20230714 | 091700 | 229760300 | 2965 | 2970 | 2975 | 2965 | 815 |
| 621 | 20230714 | 091600 | 227339515 | 2975 | 2965 | 2975 | 2965 | 5591 |
| 622 | 20230714 | 091500 | 210762180 | 2965 | 2965 | 2975 | 2960 | 4485 |
| 623 | 20230714 | 091400 | 197468510 | 2965 | 2970 | 2975 | 2960 | 9634 |
| 624 | 20230714 | 091300 | 168886875 | 2970 | 2975 | 2975 | 2970 | 5151 |
| 625 | 20230714 | 091200 | 153563175 | 2980 | 2980 | 2980 | 2975 | 659 |
| 626 | 20230714 | 091100 | 151602100 | 2990 | 2990 | 2995 | 2975 | 2307 |
| 627 | 20230714 | 091000 | 144726860 | 2990 | 2995 | 3000 | 2990 | 1825 |
| 628 | 20230714 | 090900 | 139265580 | 3000 | 2980 | 3000 | 2975 | 4601 |
| 629 | 20230714 | 090800 | 125524750 | 2985 | 2975 | 2985 | 2975 | 4610 |
| 630 | 20230714 | 090700 | 111802505 | 2985 | 2975 | 2990 | 2970 | 2968 |
| 631 | 20230714 | 090600 | 102955935 | 2975 | 2990 | 2990 | 2975 | 985 |
| 632 | 20230714 | 090500 | 100024930 | 2990 | 2980 | 2990 | 2970 | 10278 |
| 633 | 20230714 | 090400 | 69442205 | 2980 | 3000 | 3000 | 2980 | 3964 |
| 634 | 20230714 | 090300 | 57602475 | 2990 | 2995 | 3005 | 2990 | 658 |
| 635 | 20230714 | 090200 | 55630810 | 3005 | 2985 | 3005 | 2985 | 1340 |
| 636 | 20230714 | 090100 | 51621510 | 2985 | 3005 | 3005 | 2985 | 4553 |
| 637 | 20230714 | 090000 | 38014165 | 2995 | 2990 | 3030 | 2990 | 12680 |