28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 184000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 6259 |
| 3 | 20230714 | 183900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20230714 | 183800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20230714 | 183700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20230714 | 183600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20230714 | 183500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20230714 | 183400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20230714 | 183300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20230714 | 183200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20230714 | 183100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20230714 | 183000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20230714 | 182900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20230714 | 182800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20230714 | 182700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20230714 | 182600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20230714 | 182500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20230714 | 182400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20230714 | 182300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20230714 | 182200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20230714 | 182100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20230714 | 182000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20230714 | 181900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20230714 | 181800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20230714 | 181700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20230714 | 181600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20230714 | 181500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20230714 | 181400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20230714 | 181300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20230714 | 181200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20230714 | 181100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20230714 | 181000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 6259 |
| 33 | 20230714 | 180900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20230714 | 180800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20230714 | 180700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20230714 | 180600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20230714 | 180500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20230714 | 180400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20230714 | 180300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20230714 | 180200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20230714 | 180100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20230714 | 180000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20230714 | 175900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20230714 | 175800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20230714 | 175700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20230714 | 175600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20230714 | 175500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20230714 | 175400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20230714 | 175300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20230714 | 175200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20230714 | 175100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20230714 | 175000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20230714 | 174900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20230714 | 174800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20230714 | 174700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20230714 | 174600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20230714 | 174500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20230714 | 174400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20230714 | 174300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20230714 | 174200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20230714 | 174100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20230714 | 174000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 6259 |
| 63 | 20230714 | 173900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20230714 | 173800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20230714 | 173700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20230714 | 173600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20230714 | 173500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20230714 | 173400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20230714 | 173300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20230714 | 173200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20230714 | 173100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20230714 | 173000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20230714 | 172900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20230714 | 172800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20230714 | 172700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20230714 | 172600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20230714 | 172500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20230714 | 172400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20230714 | 172300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20230714 | 172200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20230714 | 172100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20230714 | 172000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20230714 | 171900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20230714 | 171800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20230714 | 171700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20230714 | 171600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20230714 | 171500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20230714 | 171400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20230714 | 171300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20230714 | 171200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20230714 | 171100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20230714 | 171000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 6259 |
| 93 | 20230714 | 170900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20230714 | 170800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20230714 | 170700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20230714 | 170600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20230714 | 170500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20230714 | 170400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20230714 | 170300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20230714 | 170200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20230714 | 170100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20230714 | 170000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20230714 | 165900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20230714 | 165800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20230714 | 165700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20230714 | 165600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20230714 | 165500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20230714 | 165400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20230714 | 165300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20230714 | 165200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20230714 | 165100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20230714 | 165000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20230714 | 164900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20230714 | 164800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20230714 | 164700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20230714 | 164600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20230714 | 164500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20230714 | 164400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20230714 | 164300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20230714 | 164200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20230714 | 164100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20230714 | 164000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 6259 |
| 123 | 20230714 | 163900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20230714 | 163800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20230714 | 163700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20230714 | 163600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20230714 | 163500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20230714 | 163400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20230714 | 163300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20230714 | 163200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20230714 | 163100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20230714 | 163000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20230714 | 162900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20230714 | 162800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20230714 | 162700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20230714 | 162600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20230714 | 162500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20230714 | 162400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20230714 | 162300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20230714 | 162200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20230714 | 162100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20230714 | 162000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20230714 | 161900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20230714 | 161800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20230714 | 161700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20230714 | 161600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20230714 | 161500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20230714 | 161400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20230714 | 161300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20230714 | 161200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20230714 | 161100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20230714 | 161000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 6259 |
| 153 | 20230714 | 160900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20230714 | 160800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20230714 | 160700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20230714 | 160600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20230714 | 160500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20230714 | 160400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20230714 | 160300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20230714 | 160200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20230714 | 160100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20230714 | 160000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20230714 | 155900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20230714 | 155800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20230714 | 155700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20230714 | 155600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20230714 | 155500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20230714 | 155400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20230714 | 155300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20230714 | 155200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20230714 | 155100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20230714 | 155000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20230714 | 154900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20230714 | 154800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20230714 | 154700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20230714 | 154600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20230714 | 154500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20230714 | 154400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20230714 | 154300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20230714 | 154200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20230714 | 154100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20230714 | 154000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 6259 |
| 183 | 20230714 | 153900 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20230714 | 153800 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20230714 | 153700 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20230714 | 153600 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20230714 | 153500 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20230714 | 153400 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20230714 | 153300 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20230714 | 153200 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20230714 | 153100 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20230714 | 153000 | 1217221315 | 4245 | 4245 | 4245 | 4245 | 6259 |
| 193 | 20230714 | 152900 | 1190651860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20230714 | 152800 | 1190651860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20230714 | 152700 | 1190651860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20230714 | 152600 | 1190651860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20230714 | 152500 | 1190651860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20230714 | 152400 | 1190651860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20230714 | 152300 | 1190651860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20230714 | 152200 | 1190651860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20230714 | 152100 | 1190651860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20230714 | 152000 | 1190651860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20230714 | 151900 | 1190651860 | 4245 | 4230 | 4245 | 4220 | 657 |
| 204 | 20230714 | 151800 | 1187873495 | 4245 | 4245 | 4245 | 4245 | 10 |
| 205 | 20230714 | 151700 | 1187831045 | 4245 | 4245 | 4245 | 4240 | 109 |
| 206 | 20230714 | 151600 | 1187368485 | 4245 | 4240 | 4245 | 4240 | 23 |
| 207 | 20230714 | 151500 | 1187270915 | 4240 | 4250 | 4250 | 4240 | 183 |
| 208 | 20230714 | 151400 | 1186494725 | 4240 | 4240 | 4240 | 4240 | 1330 |
| 209 | 20230714 | 151300 | 1180855525 | 4240 | 4240 | 4240 | 4240 | 221 |
| 210 | 20230714 | 151200 | 1179918485 | 4240 | 4250 | 4250 | 4240 | 183 |
| 211 | 20230714 | 151100 | 1179140745 | 4250 | 4250 | 4250 | 4250 | 79 |
| 212 | 20230714 | 151000 | 1178804995 | 4250 | 4245 | 4250 | 4245 | 852 |
| 213 | 20230714 | 150900 | 1175184805 | 4245 | 4245 | 4245 | 4245 | 633 |
| 214 | 20230714 | 150800 | 1172497720 | 4245 | 4245 | 4245 | 4245 | 564 |
| 215 | 20230714 | 150700 | 1170103540 | 4245 | 4245 | 4245 | 4245 | 326 |
| 216 | 20230714 | 150600 | 1168719670 | 4240 | 4240 | 4245 | 4240 | 216 |
| 217 | 20230714 | 150500 | 1167803775 | 4240 | 4240 | 4240 | 4240 | 682 |
| 218 | 20230714 | 150400 | 1164912095 | 4240 | 4240 | 4240 | 4240 | 216 |
| 219 | 20230714 | 150300 | 1163996255 | 4240 | 4240 | 4240 | 4240 | 90 |
| 220 | 20230714 | 150200 | 1163614655 | 4240 | 4240 | 4240 | 4240 | 1201 |
| 221 | 20230714 | 150100 | 1158522415 | 4240 | 4240 | 4240 | 4240 | 685 |
| 222 | 20230714 | 150000 | 1155618015 | 4235 | 4240 | 4240 | 4230 | 162 |
| 223 | 20230714 | 145900 | 1154931685 | 4240 | 4220 | 4240 | 4220 | 78 |
| 224 | 20230714 | 145800 | 1154601645 | 4220 | 4230 | 4230 | 4220 | 730 |
| 225 | 20230714 | 145700 | 1151516155 | 4230 | 4230 | 4230 | 4230 | 724 |
| 226 | 20230714 | 145600 | 1148453635 | 4230 | 4230 | 4230 | 4230 | 285 |
| 227 | 20230714 | 145500 | 1147248085 | 4230 | 4230 | 4230 | 4230 | 81 |
| 228 | 20230714 | 145400 | 1146905455 | 4230 | 4230 | 4230 | 4230 | 107 |
| 229 | 20230714 | 145300 | 1146452845 | 4230 | 4230 | 4230 | 4230 | 116 |
| 230 | 20230714 | 145200 | 1145962165 | 4230 | 4230 | 4230 | 4230 | 90 |
| 231 | 20230714 | 145100 | 1145581465 | 4220 | 4230 | 4230 | 4220 | 142 |
| 232 | 20230714 | 145000 | 1144981505 | 4230 | 4240 | 4240 | 4220 | 222 |
| 233 | 20230714 | 144900 | 1144043335 | 4240 | 4240 | 4240 | 4240 | 105 |
| 234 | 20230714 | 144800 | 1143598135 | 4240 | 4240 | 4240 | 4220 | 134 |
| 235 | 20230714 | 144700 | 1143030575 | 4240 | 4240 | 4240 | 4240 | 107 |
| 236 | 20230714 | 144600 | 1142576895 | 4240 | 4240 | 4240 | 4230 | 192 |
| 237 | 20230714 | 144500 | 1141763310 | 4240 | 4240 | 4240 | 4220 | 148 |
| 238 | 20230714 | 144400 | 1141135990 | 4240 | 4240 | 4240 | 4240 | 40 |
| 239 | 20230714 | 144300 | 1140966390 | 4240 | 4215 | 4240 | 4215 | 1035 |
| 240 | 20230714 | 144200 | 1136601415 | 4220 | 4220 | 4240 | 4215 | 1653 |
| 241 | 20230714 | 144100 | 1129627735 | 4225 | 4240 | 4240 | 4225 | 279 |
| 242 | 20230714 | 144000 | 1128448540 | 4240 | 4240 | 4240 | 4240 | 115 |
| 243 | 20230714 | 143900 | 1127960940 | 4240 | 4240 | 4240 | 4235 | 666 |
| 244 | 20230714 | 143800 | 1125137600 | 4240 | 4245 | 4245 | 4240 | 557 |
| 245 | 20230714 | 143700 | 1122775385 | 4245 | 4245 | 4245 | 4245 | 540 |
| 246 | 20230714 | 143600 | 1120483085 | 4245 | 4245 | 4245 | 4245 | 120 |
| 247 | 20230714 | 143500 | 1119973685 | 4245 | 4245 | 4245 | 4225 | 888 |
| 248 | 20230714 | 143400 | 1116218565 | 4245 | 4245 | 4245 | 4245 | 122 |
| 249 | 20230714 | 143300 | 1115700675 | 4245 | 4245 | 4245 | 4235 | 602 |
| 250 | 20230714 | 143200 | 1113150765 | 4245 | 4245 | 4245 | 4245 | 117 |
| 251 | 20230714 | 143100 | 1112654100 | 4245 | 4245 | 4245 | 4245 | 138 |
| 252 | 20230714 | 143000 | 1112068290 | 4245 | 4245 | 4245 | 4245 | 64 |
| 253 | 20230714 | 142900 | 1111796610 | 4245 | 4250 | 4250 | 4235 | 141 |
| 254 | 20230714 | 142800 | 1111198425 | 4250 | 4250 | 4250 | 4250 | 121 |
| 255 | 20230714 | 142700 | 1110684175 | 4250 | 4250 | 4250 | 4250 | 153 |
| 256 | 20230714 | 142600 | 1110033925 | 4250 | 4250 | 4250 | 4250 | 156 |
| 257 | 20230714 | 142500 | 1109370925 | 4250 | 4250 | 4250 | 4235 | 74 |
| 258 | 20230714 | 142400 | 1109056590 | 4250 | 4245 | 4250 | 4245 | 118 |
| 259 | 20230714 | 142300 | 1108555495 | 4245 | 4250 | 4250 | 4245 | 225 |
| 260 | 20230714 | 142200 | 1107599745 | 4250 | 4250 | 4250 | 4250 | 28 |
| 261 | 20230714 | 142100 | 1107480745 | 4250 | 4250 | 4250 | 4250 | 116 |
| 262 | 20230714 | 142000 | 1106987745 | 4250 | 4235 | 4250 | 4235 | 669 |
| 263 | 20230714 | 141900 | 1104148850 | 4240 | 4250 | 4250 | 4240 | 80 |
| 264 | 20230714 | 141800 | 1103809175 | 4250 | 4245 | 4250 | 4245 | 1090 |
| 265 | 20230714 | 141700 | 1099178150 | 4245 | 4245 | 4245 | 4245 | 170 |
| 266 | 20230714 | 141600 | 1098456500 | 4245 | 4225 | 4245 | 4225 | 3054 |
| 267 | 20230714 | 141500 | 1085511990 | 4235 | 4240 | 4240 | 4220 | 230 |
| 268 | 20230714 | 141400 | 1084539125 | 4240 | 4240 | 4240 | 4240 | 86 |
| 269 | 20230714 | 141300 | 1084174485 | 4240 | 4240 | 4240 | 4220 | 1064 |
| 270 | 20230714 | 141200 | 1079681280 | 4240 | 4245 | 4245 | 4240 | 186 |
| 271 | 20230714 | 141100 | 1078891790 | 4245 | 4245 | 4245 | 4245 | 28 |
| 272 | 20230714 | 141000 | 1078772930 | 4245 | 4245 | 4245 | 4245 | 117 |
| 273 | 20230714 | 140900 | 1078276265 | 4245 | 4235 | 4245 | 4225 | 414 |
| 274 | 20230714 | 140800 | 1076525605 | 4240 | 4240 | 4240 | 4240 | 65 |
| 275 | 20230714 | 140700 | 1076250005 | 4240 | 4240 | 4240 | 4225 | 1523 |
| 276 | 20230714 | 140600 | 1069798965 | 4240 | 4240 | 4240 | 4240 | 120 |
| 277 | 20230714 | 140500 | 1069290165 | 4230 | 4225 | 4240 | 4225 | 2275 |
| 278 | 20230714 | 140400 | 1059671280 | 4225 | 4240 | 4240 | 4225 | 1559 |
| 279 | 20230714 | 140300 | 1053082915 | 4240 | 4240 | 4240 | 4240 | 96 |
| 280 | 20230714 | 140200 | 1052675875 | 4240 | 4225 | 4245 | 4220 | 564 |
| 281 | 20230714 | 140100 | 1050293965 | 4245 | 4245 | 4245 | 4245 | 171 |
| 282 | 20230714 | 140000 | 1049568070 | 4245 | 4245 | 4245 | 4245 | 153 |
| 283 | 20230714 | 135900 | 1048918585 | 4245 | 4245 | 4245 | 4245 | 38 |
| 284 | 20230714 | 135800 | 1048757275 | 4245 | 4240 | 4245 | 4240 | 668 |
| 285 | 20230714 | 135700 | 1045924150 | 4245 | 4245 | 4245 | 4245 | 80 |
| 286 | 20230714 | 135600 | 1045584550 | 4245 | 4245 | 4245 | 4245 | 90 |
| 287 | 20230714 | 135500 | 1045202500 | 4245 | 4240 | 4250 | 4240 | 1362 |
| 288 | 20230714 | 135400 | 1039417860 | 4240 | 4235 | 4240 | 4235 | 2460 |
| 289 | 20230714 | 135300 | 1028989060 | 4235 | 4235 | 4235 | 4235 | 317 |
| 290 | 20230714 | 135200 | 1027646565 | 4235 | 4230 | 4235 | 4230 | 1086 |
| 291 | 20230714 | 135100 | 1023047890 | 4230 | 4230 | 4230 | 4230 | 365 |
| 292 | 20230714 | 135000 | 1021503940 | 4230 | 4230 | 4230 | 4230 | 132 |
| 293 | 20230714 | 134900 | 1020945580 | 4230 | 4230 | 4230 | 4230 | 137 |
| 294 | 20230714 | 134800 | 1020366070 | 4230 | 4230 | 4235 | 4230 | 1047 |
| 295 | 20230714 | 134700 | 1015935660 | 4230 | 4230 | 4230 | 4230 | 185 |
| 296 | 20230714 | 134600 | 1015153110 | 4230 | 4230 | 4230 | 4230 | 65 |
| 297 | 20230714 | 134500 | 1014878160 | 4230 | 4235 | 4235 | 4210 | 983 |
| 298 | 20230714 | 134400 | 1010715470 | 4235 | 4235 | 4235 | 4235 | 145 |
| 299 | 20230714 | 134300 | 1010101395 | 4235 | 4230 | 4240 | 4230 | 2073 |
| 300 | 20230714 | 134200 | 1001321840 | 4230 | 4230 | 4230 | 4225 | 618 |
| 301 | 20230714 | 134100 | 998710200 | 4230 | 4230 | 4230 | 4230 | 87 |
| 302 | 20230714 | 134000 | 998342190 | 4230 | 4225 | 4230 | 4225 | 1065 |
| 303 | 20230714 | 133900 | 993839740 | 4230 | 4215 | 4230 | 4215 | 1116 |
| 304 | 20230714 | 133800 | 989124490 | 4215 | 4215 | 4215 | 4215 | 107 |
| 305 | 20230714 | 133700 | 988673485 | 4215 | 4220 | 4220 | 4215 | 56 |
| 306 | 20230714 | 133600 | 988437215 | 4220 | 4220 | 4220 | 4220 | 183 |
| 307 | 20230714 | 133500 | 987664955 | 4220 | 4220 | 4220 | 4220 | 67 |
| 308 | 20230714 | 133400 | 987382215 | 4220 | 4215 | 4220 | 4215 | 182 |
| 309 | 20230714 | 133300 | 986614620 | 4215 | 4215 | 4215 | 4200 | 439 |
| 310 | 20230714 | 133200 | 984770475 | 4215 | 4220 | 4220 | 4215 | 52 |
| 311 | 20230714 | 133100 | 984551245 | 4220 | 4220 | 4220 | 4200 | 1064 |
| 312 | 20230714 | 133000 | 980080970 | 4220 | 4220 | 4220 | 4205 | 180 |
| 313 | 20230714 | 132900 | 979321535 | 4220 | 4220 | 4220 | 4220 | 438 |
| 314 | 20230714 | 132800 | 977473175 | 4220 | 4220 | 4220 | 4220 | 1134 |
| 315 | 20230714 | 132700 | 972687695 | 4220 | 4215 | 4220 | 4215 | 209 |
| 316 | 20230714 | 132600 | 971806430 | 4215 | 4220 | 4220 | 4215 | 37 |
| 317 | 20230714 | 132500 | 971650340 | 4220 | 4220 | 4220 | 4220 | 166 |
| 318 | 20230714 | 132400 | 970949820 | 4220 | 4220 | 4220 | 4220 | 115 |
| 319 | 20230714 | 132300 | 970464520 | 4220 | 4220 | 4220 | 4220 | 65 |
| 320 | 20230714 | 132200 | 970190220 | 4220 | 4225 | 4225 | 4220 | 142 |
| 321 | 20230714 | 132100 | 969590925 | 4225 | 4225 | 4225 | 4200 | 570 |
| 322 | 20230714 | 132000 | 967195175 | 4225 | 4200 | 4225 | 4200 | 42 |
| 323 | 20230714 | 131900 | 967018500 | 4200 | 4200 | 4200 | 4200 | 826 |
| 324 | 20230714 | 131800 | 963549300 | 4200 | 4195 | 4200 | 4195 | 139 |
| 325 | 20230714 | 131700 | 962966005 | 4195 | 4195 | 4195 | 4190 | 118 |
| 326 | 20230714 | 131600 | 962471000 | 4190 | 4190 | 4190 | 4190 | 1205 |
| 327 | 20230714 | 131500 | 957422050 | 4190 | 4190 | 4190 | 4180 | 70 |
| 328 | 20230714 | 131400 | 957128810 | 4190 | 4190 | 4190 | 4190 | 106 |
| 329 | 20230714 | 131300 | 956684670 | 4190 | 4190 | 4190 | 4190 | 115 |
| 330 | 20230714 | 131200 | 956202820 | 4195 | 4195 | 4195 | 4195 | 65 |
| 331 | 20230714 | 131100 | 955930145 | 4195 | 4195 | 4195 | 4195 | 143 |
| 332 | 20230714 | 131000 | 955330260 | 4190 | 4190 | 4190 | 4190 | 107 |
| 333 | 20230714 | 130900 | 954881930 | 4190 | 4175 | 4190 | 4175 | 435 |
| 334 | 20230714 | 130800 | 953064695 | 4175 | 4190 | 4190 | 4175 | 223 |
| 335 | 20230714 | 130700 | 952131150 | 4190 | 4190 | 4190 | 4190 | 155 |
| 336 | 20230714 | 130600 | 951481700 | 4190 | 4190 | 4190 | 4190 | 64 |
| 337 | 20230714 | 130500 | 951213540 | 4180 | 4180 | 4180 | 4180 | 168 |
| 338 | 20230714 | 130400 | 950511300 | 4180 | 4180 | 4180 | 4180 | 63 |
| 339 | 20230714 | 130300 | 950247960 | 4180 | 4180 | 4180 | 4180 | 38 |
| 340 | 20230714 | 130200 | 950089120 | 4170 | 4175 | 4180 | 4170 | 1820 |
| 341 | 20230714 | 130100 | 942498135 | 4180 | 4180 | 4180 | 4180 | 63 |
| 342 | 20230714 | 130000 | 942234795 | 4180 | 4175 | 4180 | 4175 | 188 |
| 343 | 20230714 | 125900 | 941449615 | 4180 | 4180 | 4180 | 4170 | 25 |
| 344 | 20230714 | 125800 | 941345165 | 4180 | 4180 | 4180 | 4180 | 10 |
| 345 | 20230714 | 125700 | 941303365 | 4170 | 4175 | 4180 | 4170 | 32 |
| 346 | 20230714 | 125600 | 941169780 | 4170 | 4170 | 4180 | 4170 | 171 |
| 347 | 20230714 | 125500 | 940456690 | 4180 | 4180 | 4180 | 4180 | 2 |
| 348 | 20230714 | 125400 | 940448330 | 4170 | 4170 | 4170 | 4170 | 0 |
| 349 | 20230714 | 125300 | 940448330 | 4170 | 4170 | 4170 | 4170 | 208 |
| 350 | 20230714 | 125200 | 939580970 | 4180 | 4180 | 4180 | 4180 | 25 |
| 351 | 20230714 | 125100 | 939476470 | 4180 | 4180 | 4180 | 4180 | 0 |
| 352 | 20230714 | 125000 | 939476470 | 4180 | 4180 | 4180 | 4180 | 1 |
| 353 | 20230714 | 124900 | 939472290 | 4170 | 4180 | 4180 | 4170 | 21 |
| 354 | 20230714 | 124800 | 939384520 | 4170 | 4175 | 4175 | 4170 | 1256 |
| 355 | 20230714 | 124700 | 934146500 | 4170 | 4170 | 4170 | 4170 | 746 |
| 356 | 20230714 | 124600 | 931035680 | 4170 | 4170 | 4170 | 4160 | 392 |
| 357 | 20230714 | 124500 | 929404840 | 4165 | 4165 | 4165 | 4165 | 10 |
| 358 | 20230714 | 124400 | 929363190 | 4160 | 4160 | 4160 | 4160 | 301 |
| 359 | 20230714 | 124300 | 928111030 | 4165 | 4170 | 4170 | 4160 | 1243 |
| 360 | 20230714 | 124200 | 922934565 | 4170 | 4170 | 4170 | 4170 | 1 |
| 361 | 20230714 | 124100 | 922930395 | 4170 | 4170 | 4170 | 4170 | 0 |
| 362 | 20230714 | 124000 | 922930395 | 4170 | 4170 | 4170 | 4170 | 11 |
| 363 | 20230714 | 123900 | 922884525 | 4165 | 4165 | 4165 | 4165 | 0 |
| 364 | 20230714 | 123800 | 922884525 | 4165 | 4165 | 4165 | 4160 | 148 |
| 365 | 20230714 | 123700 | 922268505 | 4165 | 4165 | 4165 | 4165 | 10 |
| 366 | 20230714 | 123600 | 922226855 | 4165 | 4165 | 4165 | 4165 | 0 |
| 367 | 20230714 | 123500 | 922226855 | 4165 | 4165 | 4165 | 4165 | 0 |
| 368 | 20230714 | 123400 | 922226855 | 4165 | 4165 | 4165 | 4165 | 550 |
| 369 | 20230714 | 123300 | 919936105 | 4165 | 4155 | 4165 | 4155 | 4261 |
| 370 | 20230714 | 123200 | 902231640 | 4155 | 4160 | 4160 | 4155 | 993 |
| 371 | 20230714 | 123100 | 898101905 | 4165 | 4165 | 4165 | 4165 | 21 |
| 372 | 20230714 | 123000 | 898014440 | 4165 | 4165 | 4165 | 4165 | 10 |
| 373 | 20230714 | 122900 | 897972790 | 4165 | 4165 | 4165 | 4165 | 1 |
| 374 | 20230714 | 122800 | 897968625 | 4160 | 4165 | 4165 | 4160 | 5605 |
| 375 | 20230714 | 122700 | 874648220 | 4165 | 4165 | 4165 | 4165 | 0 |
| 376 | 20230714 | 122600 | 874648220 | 4165 | 4165 | 4165 | 4165 | 0 |
| 377 | 20230714 | 122500 | 874648220 | 4165 | 4165 | 4165 | 4165 | 0 |
| 378 | 20230714 | 122400 | 874648220 | 4165 | 4165 | 4165 | 4165 | 1100 |
| 379 | 20230714 | 122300 | 870066720 | 4165 | 4165 | 4165 | 4165 | 200 |
| 380 | 20230714 | 122200 | 869233720 | 4165 | 4165 | 4165 | 4165 | 100 |
| 381 | 20230714 | 122100 | 868817220 | 4165 | 4165 | 4170 | 4165 | 2813 |
| 382 | 20230714 | 122000 | 857101065 | 4170 | 4170 | 4170 | 4170 | 0 |
| 383 | 20230714 | 121900 | 857101065 | 4170 | 4170 | 4170 | 4170 | 5 |
| 384 | 20230714 | 121800 | 857080215 | 4165 | 4170 | 4170 | 4165 | 116 |
| 385 | 20230714 | 121700 | 856597045 | 4165 | 4165 | 4165 | 4165 | 150 |
| 386 | 20230714 | 121600 | 855972295 | 4165 | 4165 | 4165 | 4165 | 105 |
| 387 | 20230714 | 121500 | 855534970 | 4165 | 4165 | 4170 | 4165 | 1037 |
| 388 | 20230714 | 121400 | 851215765 | 4170 | 4170 | 4170 | 4170 | 0 |
| 389 | 20230714 | 121300 | 851215765 | 4170 | 4170 | 4170 | 4170 | 150 |
| 390 | 20230714 | 121200 | 850590265 | 4170 | 4170 | 4170 | 4170 | 10 |
| 391 | 20230714 | 121100 | 850548565 | 4170 | 4170 | 4170 | 4170 | 0 |
| 392 | 20230714 | 121000 | 850548565 | 4170 | 4170 | 4170 | 4170 | 1 |
| 393 | 20230714 | 120900 | 850544395 | 4165 | 4170 | 4170 | 4165 | 135 |
| 394 | 20230714 | 120800 | 849981945 | 4180 | 4180 | 4180 | 4180 | 0 |
| 395 | 20230714 | 120700 | 849981945 | 4180 | 4165 | 4180 | 4165 | 1101 |
| 396 | 20230714 | 120600 | 845391315 | 4165 | 4165 | 4165 | 4165 | 164 |
| 397 | 20230714 | 120500 | 844708255 | 4165 | 4165 | 4165 | 4165 | 76 |
| 398 | 20230714 | 120400 | 844391715 | 4165 | 4165 | 4165 | 4160 | 195 |
| 399 | 20230714 | 120300 | 843580290 | 4165 | 4165 | 4165 | 4165 | 2 |
| 400 | 20230714 | 120200 | 843571960 | 4165 | 4165 | 4165 | 4165 | 460 |
| 401 | 20230714 | 120100 | 841656060 | 4165 | 4165 | 4165 | 4165 | 0 |
| 402 | 20230714 | 120000 | 841656060 | 4165 | 4165 | 4165 | 4165 | 53 |
| 403 | 20230714 | 115900 | 841435315 | 4155 | 4165 | 4165 | 4155 | 354 |
| 404 | 20230714 | 115800 | 839963905 | 4160 | 4180 | 4180 | 4160 | 1059 |
| 405 | 20230714 | 115700 | 835548405 | 4180 | 4180 | 4180 | 4180 | 9 |
| 406 | 20230714 | 115600 | 835510785 | 4180 | 4180 | 4180 | 4180 | 0 |
| 407 | 20230714 | 115500 | 835510785 | 4180 | 4180 | 4180 | 4180 | 0 |
| 408 | 20230714 | 115400 | 835510785 | 4180 | 4180 | 4180 | 4155 | 15012 |
| 409 | 20230714 | 115300 | 772970400 | 4180 | 4180 | 4180 | 4180 | 77 |
| 410 | 20230714 | 115200 | 772648540 | 4180 | 4180 | 4180 | 4180 | 0 |
| 411 | 20230714 | 115100 | 772648540 | 4180 | 4180 | 4180 | 4180 | 0 |
| 412 | 20230714 | 115000 | 772648540 | 4180 | 4180 | 4180 | 4180 | 20 |
| 413 | 20230714 | 114900 | 772564940 | 4180 | 4180 | 4180 | 4180 | 0 |
| 414 | 20230714 | 114800 | 772564940 | 4180 | 4180 | 4180 | 4180 | 100 |
| 415 | 20230714 | 114700 | 772146940 | 4180 | 4175 | 4180 | 4175 | 138 |
| 416 | 20230714 | 114600 | 771570600 | 4175 | 4175 | 4175 | 4175 | 0 |
| 417 | 20230714 | 114500 | 771570600 | 4175 | 4175 | 4175 | 4175 | 497 |
| 418 | 20230714 | 114400 | 769495625 | 4175 | 4175 | 4175 | 4175 | 603 |
| 419 | 20230714 | 114300 | 766978100 | 4175 | 4175 | 4175 | 4175 | 1000 |
| 420 | 20230714 | 114200 | 762803100 | 4175 | 4185 | 4185 | 4175 | 2100 |
| 421 | 20230714 | 114100 | 754034100 | 4175 | 4175 | 4175 | 4175 | 2000 |
| 422 | 20230714 | 114000 | 745684100 | 4185 | 4185 | 4185 | 4185 | 0 |
| 423 | 20230714 | 113900 | 745684100 | 4185 | 4185 | 4185 | 4185 | 17 |
| 424 | 20230714 | 113800 | 745612955 | 4185 | 4185 | 4185 | 4185 | 359 |
| 425 | 20230714 | 113700 | 744110540 | 4180 | 4180 | 4180 | 4180 | 1156 |
| 426 | 20230714 | 113600 | 739278460 | 4180 | 4180 | 4180 | 4180 | 200 |
| 427 | 20230714 | 113500 | 738442460 | 4180 | 4180 | 4180 | 4180 | 1500 |
| 428 | 20230714 | 113400 | 732172460 | 4180 | 4180 | 4180 | 4180 | 3 |
| 429 | 20230714 | 113300 | 732159920 | 4170 | 4170 | 4170 | 4170 | 5603 |
| 430 | 20230714 | 113200 | 708795410 | 4180 | 4180 | 4180 | 4180 | 30 |
| 431 | 20230714 | 113100 | 708670010 | 4170 | 4170 | 4170 | 4170 | 13 |
| 432 | 20230714 | 113000 | 708615800 | 4180 | 4180 | 4180 | 4180 | 1000 |
| 433 | 20230714 | 112900 | 704435800 | 4175 | 4180 | 4180 | 4175 | 1357 |
| 434 | 20230714 | 112800 | 698765075 | 4190 | 4190 | 4190 | 4190 | 0 |
| 435 | 20230714 | 112700 | 698765075 | 4190 | 4185 | 4190 | 4185 | 76 |
| 436 | 20230714 | 112600 | 698447010 | 4175 | 4175 | 4175 | 4175 | 530 |
| 437 | 20230714 | 112500 | 696234260 | 4180 | 4180 | 4180 | 4180 | 55 |
| 438 | 20230714 | 112400 | 696004360 | 4180 | 4180 | 4180 | 4180 | 0 |
| 439 | 20230714 | 112300 | 696004360 | 4180 | 4180 | 4180 | 4180 | 5 |
| 440 | 20230714 | 112200 | 695983460 | 4195 | 4195 | 4195 | 4195 | 0 |
| 441 | 20230714 | 112100 | 695983460 | 4195 | 4195 | 4195 | 4195 | 1 |
| 442 | 20230714 | 112000 | 695979265 | 4195 | 4195 | 4195 | 4195 | 5 |
| 443 | 20230714 | 111900 | 695958290 | 4195 | 4195 | 4195 | 4195 | 300 |
| 444 | 20230714 | 111800 | 694699790 | 4195 | 4195 | 4195 | 4195 | 10 |
| 445 | 20230714 | 111700 | 694657840 | 4195 | 4195 | 4195 | 4195 | 0 |
| 446 | 20230714 | 111600 | 694657840 | 4195 | 4195 | 4195 | 4195 | 0 |
| 447 | 20230714 | 111500 | 694657840 | 4195 | 4195 | 4195 | 4195 | 0 |
| 448 | 20230714 | 111400 | 694657840 | 4195 | 4180 | 4195 | 4175 | 3252 |
| 449 | 20230714 | 111300 | 681070360 | 4185 | 4195 | 4195 | 4185 | 251 |
| 450 | 20230714 | 111200 | 680019915 | 4185 | 4195 | 4195 | 4185 | 790 |
| 451 | 20230714 | 111100 | 676711740 | 4195 | 4195 | 4195 | 4195 | 12 |
| 452 | 20230714 | 111000 | 676661400 | 4185 | 4185 | 4185 | 4185 | 16 |
| 453 | 20230714 | 110900 | 676594440 | 4185 | 4185 | 4185 | 4185 | 513 |
| 454 | 20230714 | 110800 | 674447535 | 4190 | 4185 | 4190 | 4185 | 565 |
| 455 | 20230714 | 110700 | 672082995 | 4185 | 4190 | 4190 | 4185 | 1173 |
| 456 | 20230714 | 110600 | 667171220 | 4190 | 4190 | 4190 | 4190 | 6 |
| 457 | 20230714 | 110500 | 667146080 | 4185 | 4180 | 4185 | 4175 | 614 |
| 458 | 20230714 | 110400 | 664576925 | 4180 | 4185 | 4185 | 4180 | 68 |
| 459 | 20230714 | 110300 | 664292660 | 4180 | 4180 | 4180 | 4180 | 1042 |
| 460 | 20230714 | 110200 | 659937100 | 4185 | 4185 | 4185 | 4185 | 10 |
| 461 | 20230714 | 110100 | 659895250 | 4190 | 4190 | 4190 | 4190 | 1 |
| 462 | 20230714 | 110000 | 659891060 | 4185 | 4190 | 4190 | 4185 | 1505 |
| 463 | 20230714 | 105900 | 653587635 | 4190 | 4190 | 4190 | 4190 | 0 |
| 464 | 20230714 | 105800 | 653587635 | 4190 | 4190 | 4190 | 4190 | 100 |
| 465 | 20230714 | 105700 | 653168635 | 4185 | 4185 | 4185 | 4185 | 1 |
| 466 | 20230714 | 105600 | 653164450 | 4190 | 4190 | 4190 | 4190 | 0 |
| 467 | 20230714 | 105500 | 653164450 | 4190 | 4170 | 4190 | 4170 | 201 |
| 468 | 20230714 | 105400 | 652324760 | 4185 | 4180 | 4190 | 4180 | 1001 |
| 469 | 20230714 | 105300 | 648133080 | 4190 | 4190 | 4190 | 4190 | 51 |
| 470 | 20230714 | 105200 | 647919390 | 4190 | 4190 | 4190 | 4190 | 0 |
| 471 | 20230714 | 105100 | 647919390 | 4190 | 4190 | 4190 | 4190 | 1 |
| 472 | 20230714 | 105000 | 647915200 | 4155 | 4160 | 4160 | 4155 | 1648 |
| 473 | 20230714 | 104900 | 641061255 | 4170 | 4170 | 4170 | 4170 | 4549 |
| 474 | 20230714 | 104800 | 622091925 | 4170 | 4170 | 4170 | 4170 | 10 |
| 475 | 20230714 | 104700 | 622050225 | 4170 | 4170 | 4170 | 4170 | 31 |
| 476 | 20230714 | 104600 | 621920955 | 4155 | 4160 | 4160 | 4155 | 6500 |
| 477 | 20230714 | 104500 | 594908455 | 4160 | 4165 | 4165 | 4160 | 610 |
| 478 | 20230714 | 104400 | 592368805 | 4165 | 4160 | 4170 | 4160 | 77 |
| 479 | 20230714 | 104300 | 592048275 | 4165 | 4160 | 4165 | 4155 | 4697 |
| 480 | 20230714 | 104200 | 572510935 | 4170 | 4175 | 4175 | 4170 | 1889 |
| 481 | 20230714 | 104100 | 564633305 | 4175 | 4175 | 4180 | 4175 | 2831 |
| 482 | 20230714 | 104000 | 552812755 | 4175 | 4190 | 4190 | 4175 | 7003 |
| 483 | 20230714 | 103900 | 523517035 | 4190 | 4185 | 4190 | 4185 | 2666 |
| 484 | 20230714 | 103800 | 512358995 | 4185 | 4190 | 4190 | 4185 | 1747 |
| 485 | 20230714 | 103700 | 505039450 | 4190 | 4200 | 4200 | 4190 | 4162 |
| 486 | 20230714 | 103600 | 487591670 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 487 | 20230714 | 103500 | 483401670 | 4200 | 4200 | 4200 | 4200 | 10 |
| 488 | 20230714 | 103400 | 483359670 | 4200 | 4200 | 4200 | 4200 | 0 |
| 489 | 20230714 | 103300 | 483359670 | 4200 | 4200 | 4200 | 4200 | 0 |
| 490 | 20230714 | 103200 | 483359670 | 4200 | 4200 | 4200 | 4195 | 2777 |
| 491 | 20230714 | 103100 | 471707020 | 4200 | 4200 | 4200 | 4200 | 300 |
| 492 | 20230714 | 103000 | 470447020 | 4205 | 4200 | 4205 | 4200 | 472 |
| 493 | 20230714 | 102900 | 468464370 | 4200 | 4200 | 4200 | 4200 | 67 |
| 494 | 20230714 | 102800 | 468182970 | 4195 | 4195 | 4195 | 4195 | 178 |
| 495 | 20230714 | 102700 | 467436260 | 4195 | 4200 | 4200 | 4195 | 4828 |
| 496 | 20230714 | 102600 | 447170015 | 4205 | 4205 | 4205 | 4205 | 182 |
| 497 | 20230714 | 102500 | 446404705 | 4205 | 4205 | 4205 | 4205 | 0 |
| 498 | 20230714 | 102400 | 446404705 | 4205 | 4210 | 4210 | 4205 | 2698 |
| 499 | 20230714 | 102300 | 435054505 | 4225 | 4215 | 4225 | 4215 | 339 |
| 500 | 20230714 | 102200 | 433625600 | 4230 | 4225 | 4230 | 4220 | 824 |
| 501 | 20230714 | 102100 | 430144310 | 4230 | 4230 | 4230 | 4230 | 0 |
| 502 | 20230714 | 102000 | 430144310 | 4230 | 4215 | 4230 | 4215 | 183 |
| 503 | 20230714 | 101900 | 429372950 | 4205 | 4205 | 4215 | 4205 | 157 |
| 504 | 20230714 | 101800 | 428711755 | 4215 | 4215 | 4215 | 4210 | 3355 |
| 505 | 20230714 | 101700 | 414578235 | 4230 | 4230 | 4230 | 4230 | 1 |
| 506 | 20230714 | 101600 | 414574005 | 4220 | 4230 | 4230 | 4220 | 476 |
| 507 | 20230714 | 101500 | 412564265 | 4235 | 4235 | 4235 | 4235 | 0 |
| 508 | 20230714 | 101400 | 412564265 | 4235 | 4235 | 4235 | 4235 | 0 |
| 509 | 20230714 | 101300 | 412564265 | 4235 | 4235 | 4235 | 4235 | 0 |
| 510 | 20230714 | 101200 | 412564265 | 4235 | 4235 | 4235 | 4235 | 800 |
| 511 | 20230714 | 101100 | 409176265 | 4235 | 4235 | 4235 | 4235 | 0 |
| 512 | 20230714 | 101000 | 409176265 | 4235 | 4235 | 4235 | 4235 | 0 |
| 513 | 20230714 | 100900 | 409176265 | 4235 | 4220 | 4235 | 4220 | 61 |
| 514 | 20230714 | 100800 | 408918515 | 4235 | 4235 | 4235 | 4220 | 77 |
| 515 | 20230714 | 100700 | 408592930 | 4230 | 4220 | 4230 | 4220 | 566 |
| 516 | 20230714 | 100600 | 406199360 | 4230 | 4225 | 4230 | 4225 | 1100 |
| 517 | 20230714 | 100500 | 401547960 | 4230 | 4230 | 4230 | 4210 | 419 |
| 518 | 20230714 | 100400 | 399777180 | 4230 | 4230 | 4230 | 4230 | 1 |
| 519 | 20230714 | 100300 | 399772950 | 4230 | 4230 | 4230 | 4230 | 0 |
| 520 | 20230714 | 100200 | 399772950 | 4230 | 4230 | 4230 | 4230 | 0 |
| 521 | 20230714 | 100100 | 399772950 | 4230 | 4230 | 4230 | 4230 | 10 |
| 522 | 20230714 | 100000 | 399730650 | 4210 | 4210 | 4210 | 4210 | 9 |
| 523 | 20230714 | 095900 | 399692760 | 4230 | 4230 | 4230 | 4230 | 200 |
| 524 | 20230714 | 095800 | 398846760 | 4230 | 4220 | 4230 | 4210 | 2535 |
| 525 | 20230714 | 095700 | 388139410 | 4210 | 4210 | 4210 | 4210 | 50 |
| 526 | 20230714 | 095600 | 387928910 | 4220 | 4210 | 4220 | 4210 | 2910 |
| 527 | 20230714 | 095500 | 375666710 | 4210 | 4210 | 4210 | 4210 | 321 |
| 528 | 20230714 | 095400 | 374315300 | 4210 | 4255 | 4255 | 4210 | 41 |
| 529 | 20230714 | 095300 | 374142645 | 4210 | 4230 | 4230 | 4210 | 5271 |
| 530 | 20230714 | 095200 | 351850315 | 4215 | 4215 | 4215 | 4215 | 0 |
| 531 | 20230714 | 095100 | 351850315 | 4215 | 4215 | 4215 | 4200 | 371 |
| 532 | 20230714 | 095000 | 350290390 | 4215 | 4215 | 4215 | 4215 | 122 |
| 533 | 20230714 | 094900 | 349776160 | 4215 | 4200 | 4215 | 4200 | 361 |
| 534 | 20230714 | 094800 | 348256300 | 4195 | 4205 | 4205 | 4195 | 546 |
| 535 | 20230714 | 094700 | 345963370 | 4210 | 4210 | 4210 | 4210 | 1000 |
| 536 | 20230714 | 094600 | 341753370 | 4210 | 4190 | 4210 | 4190 | 999 |
| 537 | 20230714 | 094500 | 337566560 | 4215 | 4215 | 4215 | 4215 | 24 |
| 538 | 20230714 | 094400 | 337465400 | 4185 | 4205 | 4220 | 4185 | 6982 |
| 539 | 20230714 | 094300 | 308182335 | 4205 | 4215 | 4225 | 4205 | 4844 |
| 540 | 20230714 | 094200 | 287791695 | 4225 | 4225 | 4225 | 4215 | 4902 |
| 541 | 20230714 | 094100 | 267112060 | 4225 | 4230 | 4235 | 4225 | 386 |
| 542 | 20230714 | 094000 | 265480455 | 4235 | 4235 | 4235 | 4235 | 50 |
| 543 | 20230714 | 093900 | 265268705 | 4225 | 4230 | 4230 | 4225 | 1578 |
| 544 | 20230714 | 093800 | 258599635 | 4230 | 4225 | 4240 | 4225 | 2303 |
| 545 | 20230714 | 093700 | 248862195 | 4230 | 4235 | 4240 | 4230 | 1263 |
| 546 | 20230714 | 093600 | 243513915 | 4235 | 4230 | 4235 | 4225 | 806 |
| 547 | 20230714 | 093500 | 240106025 | 4235 | 4225 | 4235 | 4225 | 161 |
| 548 | 20230714 | 093400 | 239425310 | 4230 | 4230 | 4230 | 4230 | 1826 |
| 549 | 20230714 | 093300 | 231701330 | 4235 | 4240 | 4240 | 4235 | 2937 |
| 550 | 20230714 | 093200 | 219262205 | 4240 | 4240 | 4240 | 4240 | 404 |
| 551 | 20230714 | 093100 | 217549245 | 4240 | 4260 | 4280 | 4240 | 5330 |
| 552 | 20230714 | 093000 | 194873425 | 4280 | 4280 | 4280 | 4240 | 2019 |
| 553 | 20230714 | 092900 | 186299530 | 4255 | 4255 | 4260 | 4255 | 1027 |
| 554 | 20230714 | 092800 | 181928645 | 4255 | 4255 | 4255 | 4245 | 840 |
| 555 | 20230714 | 092700 | 178359320 | 4245 | 4245 | 4245 | 4245 | 0 |
| 556 | 20230714 | 092600 | 178359320 | 4245 | 4245 | 4245 | 4245 | 95 |
| 557 | 20230714 | 092500 | 177956045 | 4250 | 4250 | 4250 | 4250 | 171 |
| 558 | 20230714 | 092400 | 177229295 | 4250 | 4250 | 4250 | 4250 | 50 |
| 559 | 20230714 | 092300 | 177016795 | 4250 | 4250 | 4250 | 4250 | 560 |
| 560 | 20230714 | 092200 | 174636795 | 4255 | 4255 | 4255 | 4235 | 5447 |
| 561 | 20230714 | 092100 | 151501505 | 4255 | 4265 | 4265 | 4255 | 1493 |
| 562 | 20230714 | 092000 | 145147015 | 4280 | 4280 | 4280 | 4280 | 352 |
| 563 | 20230714 | 091900 | 143640455 | 4255 | 4260 | 4260 | 4255 | 5820 |
| 564 | 20230714 | 091800 | 118850915 | 4265 | 4270 | 4270 | 4265 | 290 |
| 565 | 20230714 | 091700 | 117613565 | 4260 | 4290 | 4290 | 4260 | 21 |
| 566 | 20230714 | 091600 | 117524015 | 4280 | 4275 | 4280 | 4260 | 1388 |
| 567 | 20230714 | 091500 | 111601010 | 4265 | 4260 | 4265 | 4260 | 220 |
| 568 | 20230714 | 091400 | 110663460 | 4260 | 4255 | 4260 | 4255 | 729 |
| 569 | 20230714 | 091300 | 107561420 | 4255 | 4270 | 4285 | 4255 | 2799 |
| 570 | 20230714 | 091200 | 95628405 | 4285 | 4265 | 4290 | 4265 | 4 |
| 571 | 20230714 | 091100 | 95611275 | 4295 | 4270 | 4295 | 4265 | 4376 |
| 572 | 20230714 | 091000 | 76927590 | 4295 | 4285 | 4305 | 4270 | 3119 |
| 573 | 20230714 | 090900 | 63599195 | 4285 | 4300 | 4325 | 4280 | 1652 |
| 574 | 20230714 | 090800 | 56525080 | 4295 | 4295 | 4295 | 4295 | 130 |
| 575 | 20230714 | 090700 | 55966730 | 4295 | 4270 | 4295 | 4270 | 2 |
| 576 | 20230714 | 090600 | 55958165 | 4295 | 4295 | 4295 | 4295 | 1 |
| 577 | 20230714 | 090500 | 55953870 | 4260 | 4265 | 4265 | 4260 | 110 |
| 578 | 20230714 | 090400 | 55485265 | 4260 | 4270 | 4270 | 4260 | 5204 |
| 579 | 20230714 | 090300 | 33311165 | 4275 | 4300 | 4300 | 4275 | 576 |
| 580 | 20230714 | 090200 | 30847785 | 4305 | 4280 | 4305 | 4270 | 673 |
| 581 | 20230714 | 090100 | 27969255 | 4290 | 4330 | 4330 | 4290 | 4089 |
| 582 | 20230714 | 090000 | 10391730 | 4330 | 4350 | 4350 | 4310 | 2397 |