31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 7919 |
| 3 | 20230714 | 192500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 4 | 20230714 | 192400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 5 | 20230714 | 192300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 6 | 20230714 | 192200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 7 | 20230714 | 192100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 8 | 20230714 | 192000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 9 | 20230714 | 191900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 10 | 20230714 | 191800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 11 | 20230714 | 191700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 12 | 20230714 | 191600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 13 | 20230714 | 191500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 14 | 20230714 | 191400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 15 | 20230714 | 191300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 16 | 20230714 | 191200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 17 | 20230714 | 191100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 18 | 20230714 | 191000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 19 | 20230714 | 190900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 20 | 20230714 | 190800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 21 | 20230714 | 190700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 22 | 20230714 | 190600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 23 | 20230714 | 190500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 24 | 20230714 | 190400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 25 | 20230714 | 190300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 26 | 20230714 | 190200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 27 | 20230714 | 190100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 28 | 20230714 | 190000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 29 | 20230714 | 185900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 30 | 20230714 | 185800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 31 | 20230714 | 185700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 32 | 20230714 | 185600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 7919 |
| 33 | 20230714 | 185500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 34 | 20230714 | 185400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 35 | 20230714 | 185300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 36 | 20230714 | 185200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 37 | 20230714 | 185100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 38 | 20230714 | 185000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 39 | 20230714 | 184900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 40 | 20230714 | 184800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 41 | 20230714 | 184700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 42 | 20230714 | 184600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 43 | 20230714 | 184500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 44 | 20230714 | 184400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 45 | 20230714 | 184300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 46 | 20230714 | 184200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 47 | 20230714 | 184100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 48 | 20230714 | 184000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 49 | 20230714 | 183900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 50 | 20230714 | 183800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 51 | 20230714 | 183700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 52 | 20230714 | 183600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 53 | 20230714 | 183500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 54 | 20230714 | 183400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 55 | 20230714 | 183300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 56 | 20230714 | 183200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 57 | 20230714 | 183100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 58 | 20230714 | 183000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 59 | 20230714 | 182900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 60 | 20230714 | 182800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 61 | 20230714 | 182700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 62 | 20230714 | 182600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 7919 |
| 63 | 20230714 | 182500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 64 | 20230714 | 182400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 65 | 20230714 | 182300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 66 | 20230714 | 182200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 67 | 20230714 | 182100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 68 | 20230714 | 182000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 69 | 20230714 | 181900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 70 | 20230714 | 181800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 71 | 20230714 | 181700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 72 | 20230714 | 181600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 73 | 20230714 | 181500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 74 | 20230714 | 181400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 75 | 20230714 | 181300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 76 | 20230714 | 181200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 77 | 20230714 | 181100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 78 | 20230714 | 181000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 79 | 20230714 | 180900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 80 | 20230714 | 180800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 81 | 20230714 | 180700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 82 | 20230714 | 180600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 83 | 20230714 | 180500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 84 | 20230714 | 180400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 85 | 20230714 | 180300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 86 | 20230714 | 180200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 87 | 20230714 | 180100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 88 | 20230714 | 180000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 89 | 20230714 | 175900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 90 | 20230714 | 175800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 91 | 20230714 | 175700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 92 | 20230714 | 175600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 7919 |
| 93 | 20230714 | 175500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 94 | 20230714 | 175400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 95 | 20230714 | 175300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 96 | 20230714 | 175200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 97 | 20230714 | 175100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 98 | 20230714 | 175000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 99 | 20230714 | 174900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 100 | 20230714 | 174800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 101 | 20230714 | 174700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 102 | 20230714 | 174600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 103 | 20230714 | 174500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 104 | 20230714 | 174400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 105 | 20230714 | 174300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 106 | 20230714 | 174200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 107 | 20230714 | 174100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 108 | 20230714 | 174000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 109 | 20230714 | 173900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 110 | 20230714 | 173800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 111 | 20230714 | 173700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 112 | 20230714 | 173600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 113 | 20230714 | 173500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 114 | 20230714 | 173400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 115 | 20230714 | 173300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 116 | 20230714 | 173200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 117 | 20230714 | 173100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 118 | 20230714 | 173000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 119 | 20230714 | 172900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 120 | 20230714 | 172800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 121 | 20230714 | 172700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 122 | 20230714 | 172600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 7919 |
| 123 | 20230714 | 172500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 124 | 20230714 | 172400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 125 | 20230714 | 172300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 126 | 20230714 | 172200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 127 | 20230714 | 172100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 128 | 20230714 | 172000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 129 | 20230714 | 171900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 130 | 20230714 | 171800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 131 | 20230714 | 171700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 132 | 20230714 | 171600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 133 | 20230714 | 171500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 134 | 20230714 | 171400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 135 | 20230714 | 171300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 136 | 20230714 | 171200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 137 | 20230714 | 171100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 138 | 20230714 | 171000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 139 | 20230714 | 170900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 140 | 20230714 | 170800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 141 | 20230714 | 170700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 142 | 20230714 | 170600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 143 | 20230714 | 170500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 144 | 20230714 | 170400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 145 | 20230714 | 170300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 146 | 20230714 | 170200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 147 | 20230714 | 170100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 148 | 20230714 | 170000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 149 | 20230714 | 165900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 150 | 20230714 | 165800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 151 | 20230714 | 165700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 152 | 20230714 | 165600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 7919 |
| 153 | 20230714 | 165500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 154 | 20230714 | 165400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 155 | 20230714 | 165300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 156 | 20230714 | 165200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 157 | 20230714 | 165100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 158 | 20230714 | 165000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 159 | 20230714 | 164900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 160 | 20230714 | 164800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 161 | 20230714 | 164700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 162 | 20230714 | 164600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 163 | 20230714 | 164500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 164 | 20230714 | 164400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 165 | 20230714 | 164300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 166 | 20230714 | 164200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 167 | 20230714 | 164100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 168 | 20230714 | 164000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 169 | 20230714 | 163900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 170 | 20230714 | 163800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 171 | 20230714 | 163700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 172 | 20230714 | 163600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 173 | 20230714 | 163500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 174 | 20230714 | 163400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 175 | 20230714 | 163300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 176 | 20230714 | 163200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 177 | 20230714 | 163100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 178 | 20230714 | 163000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 179 | 20230714 | 162900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 180 | 20230714 | 162800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 181 | 20230714 | 162700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 182 | 20230714 | 162600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 7919 |
| 183 | 20230714 | 162500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 184 | 20230714 | 162400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 185 | 20230714 | 162300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 186 | 20230714 | 162200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 187 | 20230714 | 162100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 188 | 20230714 | 162000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 189 | 20230714 | 161900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 190 | 20230714 | 161800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 191 | 20230714 | 161700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 192 | 20230714 | 161600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 193 | 20230714 | 161500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 194 | 20230714 | 161400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 195 | 20230714 | 161300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 196 | 20230714 | 161200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 197 | 20230714 | 161100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 198 | 20230714 | 161000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 199 | 20230714 | 160900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 200 | 20230714 | 160800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 201 | 20230714 | 160700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 202 | 20230714 | 160600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 203 | 20230714 | 160500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 204 | 20230714 | 160400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 205 | 20230714 | 160300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 206 | 20230714 | 160200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 207 | 20230714 | 160100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 208 | 20230714 | 160000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 209 | 20230714 | 155900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 210 | 20230714 | 155800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 211 | 20230714 | 155700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 212 | 20230714 | 155600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 7919 |
| 213 | 20230714 | 155500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 214 | 20230714 | 155400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 215 | 20230714 | 155300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 216 | 20230714 | 155200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 217 | 20230714 | 155100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 218 | 20230714 | 155000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 219 | 20230714 | 154900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 220 | 20230714 | 154800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 221 | 20230714 | 154700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 222 | 20230714 | 154600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 223 | 20230714 | 154500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 224 | 20230714 | 154400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 225 | 20230714 | 154300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 226 | 20230714 | 154200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 227 | 20230714 | 154100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 228 | 20230714 | 154000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 229 | 20230714 | 153900 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 230 | 20230714 | 153800 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 231 | 20230714 | 153700 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 232 | 20230714 | 153600 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 233 | 20230714 | 153500 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 234 | 20230714 | 153400 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 235 | 20230714 | 153300 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 236 | 20230714 | 153200 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 237 | 20230714 | 153100 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 0 |
| 238 | 20230714 | 153000 | 2950979470 | 4075 | 4075 | 4075 | 4075 | 7919 |
| 239 | 20230714 | 152900 | 2918709545 | 4065 | 4065 | 4065 | 4065 | 0 |
| 240 | 20230714 | 152800 | 2918709545 | 4065 | 4065 | 4065 | 4065 | 0 |
| 241 | 20230714 | 152700 | 2918709545 | 4065 | 4065 | 4065 | 4065 | 0 |
| 242 | 20230714 | 152600 | 2918709545 | 4065 | 4065 | 4065 | 4065 | 0 |
| 243 | 20230714 | 152500 | 2918709545 | 4065 | 4065 | 4065 | 4065 | 0 |
| 244 | 20230714 | 152400 | 2918709545 | 4065 | 4065 | 4065 | 4065 | 0 |
| 245 | 20230714 | 152300 | 2918709545 | 4065 | 4065 | 4065 | 4065 | 0 |
| 246 | 20230714 | 152200 | 2918709545 | 4065 | 4065 | 4065 | 4065 | 0 |
| 247 | 20230714 | 152100 | 2918709545 | 4065 | 4065 | 4065 | 4065 | 0 |
| 248 | 20230714 | 152000 | 2918709545 | 4065 | 4065 | 4065 | 4065 | 0 |
| 249 | 20230714 | 151900 | 2918709545 | 4065 | 4080 | 4080 | 4065 | 4154 |
| 250 | 20230714 | 151800 | 2901797005 | 4080 | 4080 | 4085 | 4080 | 1128 |
| 251 | 20230714 | 151700 | 2897194165 | 4080 | 4080 | 4080 | 4080 | 667 |
| 252 | 20230714 | 151600 | 2894472805 | 4085 | 4085 | 4085 | 4080 | 401 |
| 253 | 20230714 | 151500 | 2892836150 | 4075 | 4085 | 4085 | 4075 | 391 |
| 254 | 20230714 | 151400 | 2891241555 | 4085 | 4080 | 4085 | 4080 | 101 |
| 255 | 20230714 | 151300 | 2890829075 | 4085 | 4075 | 4085 | 4075 | 257 |
| 256 | 20230714 | 151200 | 2889780545 | 4075 | 4075 | 4075 | 4075 | 362 |
| 257 | 20230714 | 151100 | 2888305395 | 4075 | 4070 | 4075 | 4070 | 188 |
| 258 | 20230714 | 151000 | 2887539420 | 4075 | 4075 | 4075 | 4075 | 217 |
| 259 | 20230714 | 150900 | 2886655145 | 4075 | 4075 | 4075 | 4075 | 1029 |
| 260 | 20230714 | 150800 | 2882461970 | 4085 | 4085 | 4085 | 4085 | 186 |
| 261 | 20230714 | 150700 | 2881702160 | 4090 | 4090 | 4090 | 4090 | 0 |
| 262 | 20230714 | 150600 | 2881702160 | 4090 | 4090 | 4090 | 4090 | 38 |
| 263 | 20230714 | 150500 | 2881546740 | 4075 | 4090 | 4090 | 4075 | 1008 |
| 264 | 20230714 | 150400 | 2877433660 | 4090 | 4090 | 4090 | 4085 | 692 |
| 265 | 20230714 | 150300 | 2874603880 | 4085 | 4080 | 4085 | 4080 | 2906 |
| 266 | 20230714 | 150200 | 2862733120 | 4085 | 4085 | 4085 | 4080 | 1340 |
| 267 | 20230714 | 150100 | 2857263860 | 4080 | 4080 | 4080 | 4080 | 215 |
| 268 | 20230714 | 150000 | 2856386660 | 4080 | 4090 | 4090 | 4080 | 334 |
| 269 | 20230714 | 145900 | 2855023910 | 4090 | 4090 | 4090 | 4080 | 311 |
| 270 | 20230714 | 145800 | 2853752420 | 4085 | 4085 | 4085 | 4080 | 214 |
| 271 | 20230714 | 145700 | 2852878235 | 4090 | 4080 | 4090 | 4070 | 409 |
| 272 | 20230714 | 145600 | 2851209010 | 4080 | 4080 | 4080 | 4080 | 2037 |
| 273 | 20230714 | 145500 | 2842898050 | 4080 | 4070 | 4090 | 4070 | 4834 |
| 274 | 20230714 | 145400 | 2823160880 | 4070 | 4060 | 4070 | 4060 | 1210 |
| 275 | 20230714 | 145300 | 2818245835 | 4060 | 4060 | 4060 | 4060 | 135 |
| 276 | 20230714 | 145200 | 2817697735 | 4055 | 4055 | 4055 | 4055 | 232 |
| 277 | 20230714 | 145100 | 2816756975 | 4055 | 4055 | 4055 | 4055 | 100 |
| 278 | 20230714 | 145000 | 2816351475 | 4055 | 4060 | 4060 | 4055 | 1042 |
| 279 | 20230714 | 144900 | 2812125170 | 4065 | 4060 | 4065 | 4060 | 5 |
| 280 | 20230714 | 144800 | 2812104865 | 4070 | 4070 | 4070 | 4070 | 3 |
| 281 | 20230714 | 144700 | 2812092655 | 4055 | 4055 | 4055 | 4055 | 0 |
| 282 | 20230714 | 144600 | 2812092655 | 4055 | 4060 | 4060 | 4055 | 614 |
| 283 | 20230714 | 144500 | 2809600385 | 4070 | 4065 | 4070 | 4060 | 2640 |
| 284 | 20230714 | 144400 | 2798879235 | 4065 | 4070 | 4070 | 4060 | 1760 |
| 285 | 20230714 | 144300 | 2791729845 | 4070 | 4070 | 4075 | 4070 | 3610 |
| 286 | 20230714 | 144200 | 2777027230 | 4070 | 4060 | 4070 | 4055 | 3082 |
| 287 | 20230714 | 144100 | 2764522705 | 4070 | 4055 | 4070 | 4055 | 2515 |
| 288 | 20230714 | 144000 | 2754318320 | 4055 | 4055 | 4055 | 4055 | 0 |
| 289 | 20230714 | 143900 | 2754318320 | 4055 | 4050 | 4055 | 4050 | 1552 |
| 290 | 20230714 | 143800 | 2748031455 | 4050 | 4055 | 4055 | 4050 | 1607 |
| 291 | 20230714 | 143700 | 2741515555 | 4055 | 4050 | 4055 | 4050 | 1112 |
| 292 | 20230714 | 143600 | 2737011660 | 4045 | 4045 | 4045 | 4045 | 200 |
| 293 | 20230714 | 143500 | 2736202660 | 4050 | 4035 | 4050 | 4035 | 2410 |
| 294 | 20230714 | 143400 | 2726456530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 295 | 20230714 | 143300 | 2726456530 | 4035 | 4030 | 4035 | 4030 | 55 |
| 296 | 20230714 | 143200 | 2726234630 | 4035 | 4035 | 4035 | 4035 | 350 |
| 297 | 20230714 | 143100 | 2724822380 | 4035 | 4020 | 4035 | 4020 | 1291 |
| 298 | 20230714 | 143000 | 2719631040 | 4020 | 4025 | 4025 | 4020 | 2210 |
| 299 | 20230714 | 142900 | 2710745995 | 4025 | 4030 | 4030 | 4025 | 7677 |
| 300 | 20230714 | 142800 | 2679844270 | 4040 | 4025 | 4040 | 4025 | 2109 |
| 301 | 20230714 | 142700 | 2671342860 | 4025 | 4025 | 4025 | 4025 | 0 |
| 302 | 20230714 | 142600 | 2671342860 | 4025 | 4025 | 4025 | 4025 | 1000 |
| 303 | 20230714 | 142500 | 2667317860 | 4025 | 4025 | 4025 | 4025 | 1 |
| 304 | 20230714 | 142400 | 2667313835 | 4040 | 4035 | 4040 | 4025 | 154 |
| 305 | 20230714 | 142300 | 2666692125 | 4025 | 4035 | 4040 | 4025 | 264 |
| 306 | 20230714 | 142200 | 2665628305 | 4025 | 4035 | 4035 | 4025 | 295 |
| 307 | 20230714 | 142100 | 2664438280 | 4035 | 4020 | 4035 | 4020 | 451 |
| 308 | 20230714 | 142000 | 2662618595 | 4020 | 4015 | 4020 | 4015 | 91 |
| 309 | 20230714 | 141900 | 2662253225 | 4035 | 4035 | 4035 | 4035 | 100 |
| 310 | 20230714 | 141800 | 2661849725 | 4035 | 4045 | 4050 | 4035 | 4656 |
| 311 | 20230714 | 141700 | 2643016695 | 4040 | 4015 | 4040 | 4015 | 1036 |
| 312 | 20230714 | 141600 | 2638838945 | 4025 | 4010 | 4025 | 4010 | 726 |
| 313 | 20230714 | 141500 | 2635918505 | 4010 | 4025 | 4025 | 4010 | 592 |
| 314 | 20230714 | 141400 | 2633543110 | 4025 | 4020 | 4025 | 4020 | 588 |
| 315 | 20230714 | 141300 | 2631178915 | 4020 | 4005 | 4020 | 4005 | 1595 |
| 316 | 20230714 | 141200 | 2624778330 | 4015 | 4015 | 4015 | 4015 | 508 |
| 317 | 20230714 | 141100 | 2622738710 | 4015 | 4015 | 4015 | 4015 | 1 |
| 318 | 20230714 | 141000 | 2622734695 | 4015 | 4015 | 4015 | 4015 | 200 |
| 319 | 20230714 | 140900 | 2621931695 | 4015 | 4015 | 4020 | 4015 | 191 |
| 320 | 20230714 | 140800 | 2621164825 | 4020 | 4015 | 4020 | 4015 | 377 |
| 321 | 20230714 | 140700 | 2619651150 | 4015 | 4015 | 4015 | 4015 | 2748 |
| 322 | 20230714 | 140600 | 2608617930 | 3995 | 3995 | 3995 | 3995 | 100 |
| 323 | 20230714 | 140500 | 2608218430 | 4000 | 4000 | 4000 | 4000 | 403 |
| 324 | 20230714 | 140400 | 2606606430 | 4020 | 4020 | 4020 | 4010 | 649 |
| 325 | 20230714 | 140300 | 2604002680 | 4015 | 4015 | 4015 | 4015 | 134 |
| 326 | 20230714 | 140200 | 2603464670 | 4025 | 4025 | 4025 | 4025 | 0 |
| 327 | 20230714 | 140100 | 2603464670 | 4025 | 4025 | 4025 | 4025 | 51 |
| 328 | 20230714 | 140000 | 2603259395 | 4010 | 4030 | 4030 | 4010 | 3002 |
| 329 | 20230714 | 135900 | 2591178190 | 4035 | 4030 | 4035 | 4030 | 26 |
| 330 | 20230714 | 135800 | 2591073405 | 4040 | 4040 | 4040 | 4040 | 469 |
| 331 | 20230714 | 135700 | 2589178645 | 4025 | 4020 | 4035 | 4020 | 2978 |
| 332 | 20230714 | 135600 | 2577184365 | 4015 | 4005 | 4015 | 4005 | 765 |
| 333 | 20230714 | 135500 | 2574114425 | 4005 | 4000 | 4005 | 4000 | 310 |
| 334 | 20230714 | 135400 | 2572873425 | 4005 | 4005 | 4005 | 4005 | 39 |
| 335 | 20230714 | 135300 | 2572717230 | 4000 | 4005 | 4005 | 4000 | 443 |
| 336 | 20230714 | 135200 | 2570945090 | 4005 | 4000 | 4005 | 4000 | 564 |
| 337 | 20230714 | 135100 | 2568686570 | 4005 | 4000 | 4005 | 4000 | 753 |
| 338 | 20230714 | 135000 | 2565674560 | 4010 | 4005 | 4010 | 4000 | 762 |
| 339 | 20230714 | 134900 | 2562624250 | 4000 | 3990 | 4000 | 3990 | 2045 |
| 340 | 20230714 | 134800 | 2554455410 | 3990 | 3985 | 3990 | 3985 | 1035 |
| 341 | 20230714 | 134700 | 2550329010 | 3985 | 3990 | 3990 | 3985 | 42 |
| 342 | 20230714 | 134600 | 2550161590 | 3985 | 3985 | 3990 | 3985 | 1484 |
| 343 | 20230714 | 134500 | 2544247500 | 3980 | 3980 | 3980 | 3980 | 1 |
| 344 | 20230714 | 134400 | 2544243520 | 3985 | 3980 | 3985 | 3980 | 582 |
| 345 | 20230714 | 134300 | 2541926620 | 3980 | 3980 | 3980 | 3980 | 689 |
| 346 | 20230714 | 134200 | 2539184400 | 3980 | 3975 | 3980 | 3970 | 1900 |
| 347 | 20230714 | 134100 | 2531634895 | 3960 | 3965 | 3965 | 3960 | 3540 |
| 348 | 20230714 | 134000 | 2517606295 | 3970 | 3970 | 3975 | 3970 | 2451 |
| 349 | 20230714 | 133900 | 2507869575 | 3970 | 3970 | 3970 | 3970 | 163 |
| 350 | 20230714 | 133800 | 2507222465 | 3970 | 3970 | 3970 | 3970 | 6 |
| 351 | 20230714 | 133700 | 2507198645 | 3960 | 3960 | 3960 | 3960 | 167 |
| 352 | 20230714 | 133600 | 2506537325 | 3960 | 3955 | 3960 | 3950 | 61 |
| 353 | 20230714 | 133500 | 2506296025 | 3960 | 3960 | 3960 | 3960 | 50 |
| 354 | 20230714 | 133400 | 2506098025 | 3960 | 3960 | 3960 | 3960 | 4 |
| 355 | 20230714 | 133300 | 2506082185 | 3960 | 3960 | 3960 | 3960 | 0 |
| 356 | 20230714 | 133200 | 2506082185 | 3960 | 3960 | 3960 | 3960 | 90 |
| 357 | 20230714 | 133100 | 2505725785 | 3950 | 3950 | 3950 | 3950 | 23 |
| 358 | 20230714 | 133000 | 2505634935 | 3950 | 3950 | 3950 | 3950 | 250 |
| 359 | 20230714 | 132900 | 2504647435 | 3950 | 3940 | 3950 | 3940 | 92 |
| 360 | 20230714 | 132800 | 2504284500 | 3945 | 3945 | 3945 | 3945 | 2 |
| 361 | 20230714 | 132700 | 2504276610 | 3950 | 3950 | 3950 | 3950 | 111 |
| 362 | 20230714 | 132600 | 2503838160 | 3950 | 3950 | 3950 | 3950 | 51 |
| 363 | 20230714 | 132500 | 2503636710 | 3950 | 3950 | 3950 | 3950 | 0 |
| 364 | 20230714 | 132400 | 2503636710 | 3950 | 3950 | 3950 | 3950 | 12 |
| 365 | 20230714 | 132300 | 2503589310 | 3950 | 3950 | 3950 | 3950 | 0 |
| 366 | 20230714 | 132200 | 2503589310 | 3950 | 3950 | 3950 | 3950 | 3 |
| 367 | 20230714 | 132100 | 2503577460 | 3950 | 3945 | 3950 | 3945 | 1004 |
| 368 | 20230714 | 132000 | 2499616660 | 3940 | 3940 | 3940 | 3940 | 1986 |
| 369 | 20230714 | 131900 | 2491791820 | 3925 | 3935 | 3935 | 3925 | 1650 |
| 370 | 20230714 | 131800 | 2485312630 | 3940 | 3935 | 3940 | 3935 | 675 |
| 371 | 20230714 | 131700 | 2482653740 | 3935 | 3935 | 3935 | 3935 | 500 |
| 372 | 20230714 | 131600 | 2480686240 | 3925 | 3935 | 3935 | 3925 | 510 |
| 373 | 20230714 | 131500 | 2478679490 | 3930 | 3930 | 3930 | 3930 | 1705 |
| 374 | 20230714 | 131400 | 2471978840 | 3930 | 3930 | 3930 | 3920 | 1061 |
| 375 | 20230714 | 131300 | 2467810110 | 3925 | 3925 | 3925 | 3920 | 840 |
| 376 | 20230714 | 131200 | 2464515670 | 3920 | 3925 | 3925 | 3920 | 2299 |
| 377 | 20230714 | 131100 | 2455495310 | 3930 | 3930 | 3930 | 3930 | 30 |
| 378 | 20230714 | 131000 | 2455377410 | 3930 | 3930 | 3930 | 3930 | 1 |
| 379 | 20230714 | 130900 | 2455373480 | 3925 | 3925 | 3925 | 3920 | 468 |
| 380 | 20230714 | 130800 | 2453536595 | 3925 | 3925 | 3925 | 3925 | 481 |
| 381 | 20230714 | 130700 | 2451648670 | 3925 | 3930 | 3930 | 3925 | 778 |
| 382 | 20230714 | 130600 | 2448591730 | 3935 | 3935 | 3935 | 3930 | 1917 |
| 383 | 20230714 | 130500 | 2441056695 | 3930 | 3930 | 3930 | 3930 | 672 |
| 384 | 20230714 | 130400 | 2438415735 | 3935 | 3940 | 3940 | 3935 | 466 |
| 385 | 20230714 | 130300 | 2436580800 | 3940 | 3930 | 3940 | 3930 | 2017 |
| 386 | 20230714 | 130200 | 2428651020 | 3920 | 3935 | 3935 | 3920 | 1024 |
| 387 | 20230714 | 130100 | 2424636565 | 3935 | 3925 | 3935 | 3925 | 108 |
| 388 | 20230714 | 130000 | 2424212445 | 3930 | 3940 | 3940 | 3930 | 3419 |
| 389 | 20230714 | 125900 | 2410775715 | 3940 | 3930 | 3940 | 3930 | 1641 |
| 390 | 20230714 | 125800 | 2404326575 | 3930 | 3935 | 3940 | 3930 | 2360 |
| 391 | 20230714 | 125700 | 2395037565 | 3935 | 3930 | 3935 | 3930 | 3411 |
| 392 | 20230714 | 125600 | 2381626485 | 3910 | 3910 | 3910 | 3910 | 0 |
| 393 | 20230714 | 125500 | 2381626485 | 3910 | 3910 | 3910 | 3910 | 0 |
| 394 | 20230714 | 125400 | 2381626485 | 3910 | 3915 | 3915 | 3910 | 7883 |
| 395 | 20230714 | 125300 | 2350784565 | 3920 | 3925 | 3930 | 3920 | 2988 |
| 396 | 20230714 | 125200 | 2339067555 | 3925 | 3925 | 3925 | 3925 | 766 |
| 397 | 20230714 | 125100 | 2336061005 | 3925 | 3925 | 3925 | 3925 | 572 |
| 398 | 20230714 | 125000 | 2333815905 | 3925 | 3920 | 3935 | 3920 | 874 |
| 399 | 20230714 | 124900 | 2330388580 | 3920 | 3935 | 3935 | 3920 | 7009 |
| 400 | 20230714 | 124800 | 2302889705 | 3935 | 3940 | 3940 | 3935 | 1025 |
| 401 | 20230714 | 124700 | 2298856205 | 3940 | 3940 | 3940 | 3935 | 693 |
| 402 | 20230714 | 124600 | 2296129085 | 3940 | 3940 | 3940 | 3940 | 3 |
| 403 | 20230714 | 124500 | 2296117265 | 3940 | 3940 | 3940 | 3940 | 1052 |
| 404 | 20230714 | 124400 | 2291972385 | 3940 | 3925 | 3940 | 3920 | 7871 |
| 405 | 20230714 | 124300 | 2261035460 | 3930 | 3930 | 3930 | 3930 | 1289 |
| 406 | 20230714 | 124200 | 2255969690 | 3930 | 3955 | 3955 | 3930 | 701 |
| 407 | 20230714 | 124100 | 2253214735 | 3935 | 3935 | 3955 | 3935 | 1243 |
| 408 | 20230714 | 124000 | 2248323510 | 3935 | 3935 | 3935 | 3935 | 1826 |
| 409 | 20230714 | 123900 | 2241138200 | 3930 | 3950 | 3965 | 3930 | 7152 |
| 410 | 20230714 | 123800 | 2213006300 | 3940 | 3945 | 3945 | 3940 | 2000 |
| 411 | 20230714 | 123700 | 2205126255 | 3950 | 3960 | 3960 | 3950 | 1501 |
| 412 | 20230714 | 123600 | 2199196775 | 3960 | 3960 | 3970 | 3960 | 932 |
| 413 | 20230714 | 123500 | 2195505525 | 3960 | 3960 | 3960 | 3955 | 713 |
| 414 | 20230714 | 123400 | 2192682065 | 3960 | 3960 | 3960 | 3960 | 14 |
| 415 | 20230714 | 123300 | 2192626625 | 3970 | 3945 | 3970 | 3940 | 3401 |
| 416 | 20230714 | 123200 | 2179205155 | 3940 | 3950 | 3950 | 3940 | 6322 |
| 417 | 20230714 | 123100 | 2154248115 | 3950 | 3950 | 3950 | 3950 | 0 |
| 418 | 20230714 | 123000 | 2154248115 | 3950 | 3950 | 3950 | 3950 | 1132 |
| 419 | 20230714 | 122900 | 2149776715 | 3950 | 3950 | 3950 | 3950 | 528 |
| 420 | 20230714 | 122800 | 2147691115 | 3950 | 3950 | 3950 | 3950 | 0 |
| 421 | 20230714 | 122700 | 2147691115 | 3950 | 3955 | 3955 | 3950 | 5501 |
| 422 | 20230714 | 122600 | 2125949855 | 3960 | 3965 | 3965 | 3960 | 500 |
| 423 | 20230714 | 122500 | 2123969825 | 3960 | 3970 | 3970 | 3960 | 1300 |
| 424 | 20230714 | 122400 | 2118821685 | 3975 | 3975 | 3975 | 3975 | 165 |
| 425 | 20230714 | 122300 | 2118165810 | 3975 | 3975 | 3975 | 3975 | 137 |
| 426 | 20230714 | 122200 | 2117621235 | 3975 | 3975 | 3975 | 3975 | 40 |
| 427 | 20230714 | 122100 | 2117462235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 428 | 20230714 | 122000 | 2117462235 | 3960 | 3955 | 3960 | 3955 | 625 |
| 429 | 20230714 | 121900 | 2114989860 | 3955 | 3960 | 3960 | 3955 | 200 |
| 430 | 20230714 | 121800 | 2114198855 | 3955 | 3965 | 3965 | 3955 | 4352 |
| 431 | 20230714 | 121700 | 2096969500 | 3965 | 3965 | 3965 | 3965 | 301 |
| 432 | 20230714 | 121600 | 2095776035 | 3965 | 3965 | 3965 | 3965 | 413 |
| 433 | 20230714 | 121500 | 2094138490 | 3965 | 3965 | 3965 | 3960 | 389 |
| 434 | 20230714 | 121400 | 2092596605 | 3965 | 3970 | 3970 | 3965 | 798 |
| 435 | 20230714 | 121300 | 2089432530 | 3965 | 3965 | 3965 | 3965 | 0 |
| 436 | 20230714 | 121200 | 2089432530 | 3965 | 3970 | 3970 | 3965 | 320 |
| 437 | 20230714 | 121100 | 2088163725 | 3965 | 3980 | 3980 | 3965 | 394 |
| 438 | 20230714 | 121000 | 2086600415 | 3980 | 3990 | 3990 | 3970 | 52 |
| 439 | 20230714 | 120900 | 2086393750 | 3970 | 3970 | 3970 | 3970 | 500 |
| 440 | 20230714 | 120800 | 2084408750 | 3970 | 3965 | 3970 | 3965 | 1474 |
| 441 | 20230714 | 120700 | 2078564285 | 3965 | 3980 | 3980 | 3965 | 84 |
| 442 | 20230714 | 120600 | 2078230180 | 3980 | 3980 | 3980 | 3980 | 0 |
| 443 | 20230714 | 120500 | 2078230180 | 3980 | 3980 | 3980 | 3980 | 0 |
| 444 | 20230714 | 120400 | 2078230180 | 3980 | 3980 | 3980 | 3980 | 20 |
| 445 | 20230714 | 120300 | 2078150580 | 3965 | 3965 | 3965 | 3965 | 1 |
| 446 | 20230714 | 120200 | 2078146615 | 3965 | 3965 | 3965 | 3965 | 0 |
| 447 | 20230714 | 120100 | 2078146615 | 3965 | 3965 | 3970 | 3965 | 80 |
| 448 | 20230714 | 120000 | 2077829260 | 3970 | 3980 | 3980 | 3970 | 23 |
| 449 | 20230714 | 115900 | 2077737800 | 3975 | 3970 | 3980 | 3970 | 6 |
| 450 | 20230714 | 115800 | 2077713960 | 3980 | 3975 | 3980 | 3970 | 317 |
| 451 | 20230714 | 115700 | 2076454920 | 3980 | 3980 | 3985 | 3980 | 106 |
| 452 | 20230714 | 115600 | 2076033030 | 3995 | 3995 | 3995 | 3995 | 1 |
| 453 | 20230714 | 115500 | 2076029035 | 3970 | 3970 | 3970 | 3970 | 0 |
| 454 | 20230714 | 115400 | 2076029035 | 3970 | 3970 | 3970 | 3970 | 0 |
| 455 | 20230714 | 115300 | 2076029035 | 3970 | 3970 | 3970 | 3970 | 2921 |
| 456 | 20230714 | 115200 | 2064432665 | 3975 | 3990 | 3990 | 3975 | 2300 |
| 457 | 20230714 | 115100 | 2055277640 | 3990 | 3995 | 3995 | 3985 | 5 |
| 458 | 20230714 | 115000 | 2055257690 | 3995 | 3985 | 3995 | 3970 | 4570 |
| 459 | 20230714 | 114900 | 2037078935 | 3995 | 3985 | 3995 | 3980 | 56 |
| 460 | 20230714 | 114800 | 2036855885 | 3985 | 3985 | 3985 | 3985 | 101 |
| 461 | 20230714 | 114700 | 2036453400 | 3980 | 3980 | 3980 | 3980 | 75 |
| 462 | 20230714 | 114600 | 2036154900 | 3985 | 3985 | 3985 | 3985 | 227 |
| 463 | 20230714 | 114500 | 2035250305 | 3985 | 3980 | 3985 | 3980 | 48 |
| 464 | 20230714 | 114400 | 2035059250 | 3975 | 3980 | 3980 | 3975 | 305 |
| 465 | 20230714 | 114300 | 2033846600 | 3980 | 3975 | 3980 | 3975 | 120 |
| 466 | 20230714 | 114200 | 2033369595 | 3975 | 3980 | 3980 | 3975 | 197 |
| 467 | 20230714 | 114100 | 2032586405 | 3980 | 3980 | 3980 | 3980 | 10 |
| 468 | 20230714 | 114000 | 2032546605 | 3985 | 3990 | 3990 | 3985 | 957 |
| 469 | 20230714 | 113900 | 2028728445 | 3990 | 3995 | 3995 | 3990 | 337 |
| 470 | 20230714 | 113800 | 2027382595 | 3990 | 3995 | 3995 | 3990 | 7 |
| 471 | 20230714 | 113700 | 2027354655 | 3995 | 3995 | 3995 | 3995 | 0 |
| 472 | 20230714 | 113600 | 2027354655 | 3995 | 3995 | 4000 | 3995 | 23 |
| 473 | 20230714 | 113500 | 2027262765 | 3995 | 3980 | 3995 | 3980 | 2058 |
| 474 | 20230714 | 113400 | 2019071865 | 3980 | 3980 | 3980 | 3980 | 0 |
| 475 | 20230714 | 113300 | 2019071865 | 3980 | 3980 | 3980 | 3980 | 256 |
| 476 | 20230714 | 113200 | 2018052985 | 3980 | 3980 | 3980 | 3980 | 1 |
| 477 | 20230714 | 113100 | 2018049005 | 3995 | 3995 | 3995 | 3995 | 4 |
| 478 | 20230714 | 113000 | 2018033025 | 3995 | 3975 | 3995 | 3970 | 2255 |
| 479 | 20230714 | 112900 | 2009076680 | 3975 | 3975 | 3975 | 3975 | 5 |
| 480 | 20230714 | 112800 | 2009056805 | 3975 | 3975 | 3975 | 3975 | 0 |
| 481 | 20230714 | 112700 | 2009056805 | 3975 | 3975 | 3975 | 3975 | 200 |
| 482 | 20230714 | 112600 | 2008261805 | 3975 | 3975 | 3975 | 3975 | 140 |
| 483 | 20230714 | 112500 | 2007705305 | 3975 | 3980 | 3980 | 3975 | 1945 |
| 484 | 20230714 | 112400 | 1999972635 | 3995 | 3995 | 3995 | 3995 | 0 |
| 485 | 20230714 | 112300 | 1999972635 | 3995 | 3995 | 3995 | 3995 | 0 |
| 486 | 20230714 | 112200 | 1999972635 | 3995 | 3980 | 3995 | 3980 | 26 |
| 487 | 20230714 | 112100 | 1999869005 | 3995 | 3985 | 3995 | 3975 | 67 |
| 488 | 20230714 | 112000 | 1999602465 | 3975 | 3975 | 3975 | 3975 | 0 |
| 489 | 20230714 | 111900 | 1999602465 | 3975 | 3980 | 3980 | 3975 | 1650 |
| 490 | 20230714 | 111800 | 1993039495 | 3975 | 3975 | 3975 | 3975 | 0 |
| 491 | 20230714 | 111700 | 1993039495 | 3975 | 3975 | 3975 | 3975 | 558 |
| 492 | 20230714 | 111600 | 1990821445 | 3970 | 4000 | 4000 | 3970 | 4771 |
| 493 | 20230714 | 111500 | 1971831980 | 3985 | 3985 | 3985 | 3985 | 1 |
| 494 | 20230714 | 111400 | 1971827995 | 3990 | 3980 | 3990 | 3980 | 131 |
| 495 | 20230714 | 111300 | 1971305405 | 3980 | 3980 | 3980 | 3980 | 816 |
| 496 | 20230714 | 111200 | 1968057725 | 3980 | 3980 | 3980 | 3980 | 720 |
| 497 | 20230714 | 111100 | 1965192125 | 3975 | 3975 | 3975 | 3975 | 395 |
| 498 | 20230714 | 111000 | 1963622000 | 3975 | 4000 | 4000 | 3975 | 4394 |
| 499 | 20230714 | 110900 | 1946106270 | 4000 | 4010 | 4010 | 4000 | 15 |
| 500 | 20230714 | 110800 | 1946046235 | 4000 | 4000 | 4000 | 4000 | 0 |
| 501 | 20230714 | 110700 | 1946046235 | 4000 | 4010 | 4010 | 4000 | 85 |
| 502 | 20230714 | 110600 | 1945705735 | 4000 | 3995 | 4000 | 3995 | 117 |
| 503 | 20230714 | 110500 | 1945237785 | 4000 | 4000 | 4000 | 4000 | 1410 |
| 504 | 20230714 | 110400 | 1939597785 | 4000 | 4005 | 4005 | 4000 | 710 |
| 505 | 20230714 | 110300 | 1936754335 | 4005 | 4005 | 4005 | 4005 | 320 |
| 506 | 20230714 | 110200 | 1935472735 | 4005 | 4010 | 4010 | 4005 | 649 |
| 507 | 20230714 | 110100 | 1932873020 | 4005 | 4005 | 4015 | 4005 | 428 |
| 508 | 20230714 | 110000 | 1931155360 | 4005 | 4005 | 4005 | 4005 | 1031 |
| 509 | 20230714 | 105900 | 1927026205 | 4000 | 4000 | 4000 | 4000 | 570 |
| 510 | 20230714 | 105800 | 1924746205 | 4000 | 4000 | 4000 | 4000 | 958 |
| 511 | 20230714 | 105700 | 1920914205 | 3990 | 3980 | 3990 | 3970 | 520 |
| 512 | 20230714 | 105600 | 1918847275 | 3980 | 3980 | 3980 | 3980 | 59 |
| 513 | 20230714 | 105500 | 1918612455 | 3975 | 3975 | 3975 | 3975 | 91 |
| 514 | 20230714 | 105400 | 1918250730 | 3970 | 3970 | 3970 | 3970 | 701 |
| 515 | 20230714 | 105300 | 1915467760 | 3970 | 3970 | 3970 | 3970 | 10 |
| 516 | 20230714 | 105200 | 1915428060 | 3970 | 3975 | 3975 | 3970 | 207 |
| 517 | 20230714 | 105100 | 1914605770 | 3980 | 3980 | 3980 | 3980 | 528 |
| 518 | 20230714 | 105000 | 1912504330 | 3985 | 3985 | 3985 | 3985 | 1 |
| 519 | 20230714 | 104900 | 1912500345 | 3985 | 3980 | 3985 | 3980 | 1167 |
| 520 | 20230714 | 104800 | 1907854250 | 3975 | 3965 | 3975 | 3955 | 3172 |
| 521 | 20230714 | 104700 | 1895263570 | 3970 | 3970 | 3970 | 3970 | 10 |
| 522 | 20230714 | 104600 | 1895223870 | 3970 | 3960 | 3970 | 3960 | 505 |
| 523 | 20230714 | 104500 | 1893219870 | 3960 | 3960 | 3960 | 3955 | 779 |
| 524 | 20230714 | 104400 | 1890137895 | 3955 | 3960 | 3960 | 3955 | 1272 |
| 525 | 20230714 | 104300 | 1885101005 | 3960 | 3965 | 3965 | 3960 | 1475 |
| 526 | 20230714 | 104200 | 1879258995 | 3960 | 3960 | 3960 | 3960 | 0 |
| 527 | 20230714 | 104100 | 1879258995 | 3960 | 3970 | 3970 | 3960 | 1695 |
| 528 | 20230714 | 104000 | 1872532795 | 3970 | 3970 | 3970 | 3970 | 931 |
| 529 | 20230714 | 103900 | 1868836725 | 3975 | 3980 | 3985 | 3975 | 427 |
| 530 | 20230714 | 103800 | 1867137790 | 3985 | 3975 | 3985 | 3975 | 131 |
| 531 | 20230714 | 103700 | 1866617055 | 3975 | 3960 | 3975 | 3960 | 396 |
| 532 | 20230714 | 103600 | 1865044735 | 3970 | 3970 | 3970 | 3960 | 201 |
| 533 | 20230714 | 103500 | 1864247265 | 3970 | 3965 | 3970 | 3950 | 4847 |
| 534 | 20230714 | 103400 | 1845075255 | 3970 | 3990 | 3990 | 3960 | 2603 |
| 535 | 20230714 | 103300 | 1834744495 | 3975 | 3985 | 3995 | 3975 | 493 |
| 536 | 20230714 | 103200 | 1832784625 | 3985 | 3985 | 3995 | 3975 | 4002 |
| 537 | 20230714 | 103100 | 1816871685 | 3995 | 3990 | 3995 | 3980 | 727 |
| 538 | 20230714 | 103000 | 1813972210 | 3980 | 3975 | 3990 | 3975 | 714 |
| 539 | 20230714 | 102900 | 1811130545 | 3975 | 3980 | 3980 | 3975 | 371 |
| 540 | 20230714 | 102800 | 1809654540 | 3990 | 3980 | 3995 | 3975 | 402 |
| 541 | 20230714 | 102700 | 1808054825 | 3985 | 3980 | 3990 | 3980 | 111 |
| 542 | 20230714 | 102600 | 1807612285 | 3975 | 3980 | 3980 | 3975 | 749 |
| 543 | 20230714 | 102500 | 1804632645 | 3995 | 3995 | 3995 | 3985 | 413 |
| 544 | 20230714 | 102400 | 1802984420 | 3975 | 3995 | 3995 | 3975 | 338 |
| 545 | 20230714 | 102300 | 1801639345 | 3995 | 3995 | 3995 | 3975 | 5501 |
| 546 | 20230714 | 102200 | 1779732865 | 4000 | 4010 | 4025 | 4000 | 59 |
| 547 | 20230714 | 102100 | 1779496770 | 4010 | 4010 | 4010 | 4010 | 13 |
| 548 | 20230714 | 102000 | 1779444640 | 4030 | 4010 | 4030 | 4010 | 3 |
| 549 | 20230714 | 101900 | 1779432590 | 4030 | 4010 | 4030 | 4000 | 1339 |
| 550 | 20230714 | 101800 | 1774068800 | 4035 | 4015 | 4035 | 4015 | 3 |
| 551 | 20230714 | 101700 | 1774056715 | 4010 | 4020 | 4040 | 4010 | 1038 |
| 552 | 20230714 | 101600 | 1769891280 | 4010 | 4010 | 4010 | 4010 | 0 |
| 553 | 20230714 | 101500 | 1769891280 | 4010 | 4025 | 4045 | 4010 | 220 |
| 554 | 20230714 | 101400 | 1769006515 | 4050 | 4035 | 4050 | 4030 | 401 |
| 555 | 20230714 | 101300 | 1767386875 | 4035 | 4030 | 4035 | 4010 | 241 |
| 556 | 20230714 | 101200 | 1766419425 | 4030 | 4030 | 4030 | 4025 | 10 |
| 557 | 20230714 | 101100 | 1766379150 | 4030 | 4030 | 4030 | 4010 | 133 |
| 558 | 20230714 | 101000 | 1765844085 | 4030 | 4030 | 4030 | 4030 | 2673 |
| 559 | 20230714 | 100900 | 1755071895 | 4010 | 4035 | 4035 | 4010 | 898 |
| 560 | 20230714 | 100800 | 1751464470 | 4025 | 4015 | 4025 | 4015 | 1118 |
| 561 | 20230714 | 100700 | 1746975305 | 4015 | 4010 | 4015 | 3995 | 7792 |
| 562 | 20230714 | 100600 | 1715810740 | 4010 | 3995 | 4010 | 3995 | 701 |
| 563 | 20230714 | 100500 | 1713005640 | 3995 | 3980 | 3995 | 3975 | 1334 |
| 564 | 20230714 | 100400 | 1707690535 | 3980 | 3990 | 3990 | 3980 | 1989 |
| 565 | 20230714 | 100300 | 1699764410 | 3985 | 4000 | 4000 | 3985 | 1960 |
| 566 | 20230714 | 100200 | 1691944975 | 4000 | 3995 | 4000 | 3990 | 901 |
| 567 | 20230714 | 100100 | 1688345405 | 4000 | 4015 | 4015 | 3995 | 12474 |
| 568 | 20230714 | 100000 | 1638432485 | 4015 | 4025 | 4025 | 4005 | 4054 |
| 569 | 20230714 | 095900 | 1622166010 | 4025 | 4025 | 4025 | 4025 | 1177 |
| 570 | 20230714 | 095800 | 1617428585 | 4020 | 4020 | 4025 | 4010 | 2314 |
| 571 | 20230714 | 095700 | 1608130310 | 4020 | 4015 | 4025 | 4015 | 1412 |
| 572 | 20230714 | 095600 | 1602460540 | 4015 | 4025 | 4025 | 4015 | 3068 |
| 573 | 20230714 | 095500 | 1590128155 | 4025 | 4025 | 4025 | 4025 | 748 |
| 574 | 20230714 | 095400 | 1587117455 | 4025 | 4040 | 4040 | 4020 | 7433 |
| 575 | 20230714 | 095300 | 1557154060 | 4040 | 4040 | 4050 | 4040 | 1409 |
| 576 | 20230714 | 095200 | 1551460010 | 4040 | 4040 | 4040 | 4040 | 2064 |
| 577 | 20230714 | 095100 | 1543121450 | 4040 | 4050 | 4055 | 4040 | 1945 |
| 578 | 20230714 | 095000 | 1535249710 | 4055 | 4060 | 4060 | 4055 | 278 |
| 579 | 20230714 | 094900 | 1534122310 | 4060 | 4040 | 4060 | 4040 | 946 |
| 580 | 20230714 | 094800 | 1530291930 | 4040 | 4040 | 4040 | 4040 | 410 |
| 581 | 20230714 | 094700 | 1528635530 | 4040 | 4050 | 4050 | 4040 | 216 |
| 582 | 20230714 | 094600 | 1527761855 | 4050 | 4040 | 4050 | 4035 | 2182 |
| 583 | 20230714 | 094500 | 1518953725 | 4035 | 4045 | 4045 | 4035 | 1958 |
| 584 | 20230714 | 094400 | 1511038785 | 4045 | 4040 | 4045 | 4040 | 1494 |
| 585 | 20230714 | 094300 | 1505001550 | 4045 | 4050 | 4050 | 4045 | 312 |
| 586 | 20230714 | 094200 | 1503739210 | 4055 | 4055 | 4060 | 4055 | 3226 |
| 587 | 20230714 | 094100 | 1490641775 | 4045 | 4045 | 4050 | 4040 | 1991 |
| 588 | 20230714 | 094000 | 1482592885 | 4040 | 4060 | 4060 | 4035 | 5571 |
| 589 | 20230714 | 093900 | 1460073935 | 4045 | 4060 | 4060 | 4040 | 1966 |
| 590 | 20230714 | 093800 | 1452115350 | 4060 | 4045 | 4065 | 4045 | 1169 |
| 591 | 20230714 | 093700 | 1447386555 | 4045 | 4060 | 4065 | 4045 | 5380 |
| 592 | 20230714 | 093600 | 1425578075 | 4065 | 4060 | 4065 | 4060 | 1534 |
| 593 | 20230714 | 093500 | 1419349780 | 4060 | 4070 | 4080 | 4060 | 3990 |
| 594 | 20230714 | 093400 | 1403125615 | 4065 | 4075 | 4080 | 4060 | 4642 |
| 595 | 20230714 | 093300 | 1384249635 | 4075 | 4100 | 4100 | 4075 | 4992 |
| 596 | 20230714 | 093200 | 1363869560 | 4100 | 4090 | 4100 | 4090 | 1237 |
| 597 | 20230714 | 093100 | 1358810150 | 4090 | 4090 | 4090 | 4075 | 5982 |
| 598 | 20230714 | 093000 | 1334382540 | 4090 | 4125 | 4125 | 4090 | 2246 |
| 599 | 20230714 | 092900 | 1325173535 | 4125 | 4125 | 4130 | 4100 | 5102 |
| 600 | 20230714 | 092800 | 1304233330 | 4130 | 4125 | 4130 | 4125 | 7 |
| 601 | 20230714 | 092700 | 1304204450 | 4120 | 4140 | 4140 | 4115 | 992 |
| 602 | 20230714 | 092600 | 1300119575 | 4120 | 4150 | 4150 | 4120 | 4625 |
| 603 | 20230714 | 092500 | 1281049325 | 4150 | 4125 | 4150 | 4125 | 4675 |
| 604 | 20230714 | 092400 | 1261754320 | 4120 | 4120 | 4125 | 4120 | 1950 |
| 605 | 20230714 | 092300 | 1253720215 | 4120 | 4120 | 4125 | 4120 | 625 |
| 606 | 20230714 | 092200 | 1251142590 | 4120 | 4125 | 4125 | 4120 | 943 |
| 607 | 20230714 | 092100 | 1247257245 | 4125 | 4120 | 4130 | 4110 | 2478 |
| 608 | 20230714 | 092000 | 1237045000 | 4125 | 4115 | 4125 | 4105 | 2710 |
| 609 | 20230714 | 091900 | 1225900990 | 4110 | 4105 | 4125 | 4105 | 3335 |
| 610 | 20230714 | 091800 | 1212160375 | 4110 | 4105 | 4110 | 4090 | 10474 |
| 611 | 20230714 | 091700 | 1169275280 | 4105 | 4125 | 4130 | 4090 | 3180 |
| 612 | 20230714 | 091600 | 1156212800 | 4125 | 4100 | 4135 | 4095 | 1160 |
| 613 | 20230714 | 091500 | 1151454860 | 4090 | 4110 | 4110 | 4080 | 10058 |
| 614 | 20230714 | 091400 | 1110266515 | 4110 | 4115 | 4145 | 4110 | 2828 |
| 615 | 20230714 | 091300 | 1098630065 | 4115 | 4115 | 4155 | 4110 | 4074 |
| 616 | 20230714 | 091200 | 1081854885 | 4115 | 4100 | 4115 | 4080 | 11523 |
| 617 | 20230714 | 091100 | 1034772780 | 4105 | 4125 | 4130 | 4105 | 6215 |
| 618 | 20230714 | 091000 | 1009193580 | 4130 | 4120 | 4150 | 4120 | 4699 |
| 619 | 20230714 | 090900 | 989762735 | 4140 | 4160 | 4175 | 4115 | 17900 |
| 620 | 20230714 | 090800 | 915627045 | 4165 | 4185 | 4185 | 4160 | 8317 |
| 621 | 20230714 | 090700 | 880992160 | 4190 | 4205 | 4220 | 4160 | 15986 |
| 622 | 20230714 | 090600 | 813958670 | 4230 | 4240 | 4255 | 4205 | 19104 |
| 623 | 20230714 | 090500 | 733048445 | 4255 | 4275 | 4275 | 4220 | 28457 |
| 624 | 20230714 | 090400 | 612113460 | 4275 | 4185 | 4275 | 4180 | 52834 |
| 625 | 20230714 | 090300 | 388797585 | 4195 | 4165 | 4210 | 4160 | 10308 |
| 626 | 20230714 | 090200 | 345681660 | 4160 | 4160 | 4170 | 4125 | 7492 |
| 627 | 20230714 | 090100 | 314625720 | 4170 | 4205 | 4215 | 4160 | 23827 |
| 628 | 20230714 | 090000 | 215037335 | 4205 | 4200 | 4235 | 4170 | 51162 |