29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 184700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 41907 |
| 3 | 20230714 | 184600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20230714 | 184500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20230714 | 184400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20230714 | 184300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20230714 | 184200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20230714 | 184100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20230714 | 184000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20230714 | 183900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20230714 | 183800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20230714 | 183700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20230714 | 183600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20230714 | 183500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20230714 | 183400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20230714 | 183300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20230714 | 183200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20230714 | 183100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20230714 | 183000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20230714 | 182900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20230714 | 182800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20230714 | 182700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20230714 | 182600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20230714 | 182500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20230714 | 182400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20230714 | 182300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20230714 | 182200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20230714 | 182100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20230714 | 182000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20230714 | 181900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20230714 | 181800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20230714 | 181700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 41907 |
| 33 | 20230714 | 181600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20230714 | 181500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20230714 | 181400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20230714 | 181300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20230714 | 181200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20230714 | 181100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20230714 | 181000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20230714 | 180900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20230714 | 180800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20230714 | 180700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20230714 | 180600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20230714 | 180500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20230714 | 180400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20230714 | 180300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20230714 | 180200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20230714 | 180100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20230714 | 180000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20230714 | 175900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20230714 | 175800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20230714 | 175700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20230714 | 175600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20230714 | 175500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20230714 | 175400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20230714 | 175300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20230714 | 175200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20230714 | 175100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20230714 | 175000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20230714 | 174900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20230714 | 174800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20230714 | 174700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 41907 |
| 63 | 20230714 | 174600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20230714 | 174500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20230714 | 174400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20230714 | 174300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20230714 | 174200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20230714 | 174100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20230714 | 174000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20230714 | 173900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20230714 | 173800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20230714 | 173700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20230714 | 173600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20230714 | 173500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20230714 | 173400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20230714 | 173300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20230714 | 173200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20230714 | 173100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20230714 | 173000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20230714 | 172900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20230714 | 172800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20230714 | 172700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20230714 | 172600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20230714 | 172500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20230714 | 172400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20230714 | 172300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20230714 | 172200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20230714 | 172100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20230714 | 172000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20230714 | 171900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20230714 | 171800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20230714 | 171700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 41907 |
| 93 | 20230714 | 171600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20230714 | 171500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20230714 | 171400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20230714 | 171300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20230714 | 171200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20230714 | 171100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20230714 | 171000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20230714 | 170900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20230714 | 170800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20230714 | 170700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20230714 | 170600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20230714 | 170500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20230714 | 170400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20230714 | 170300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20230714 | 170200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20230714 | 170100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20230714 | 170000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20230714 | 165900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20230714 | 165800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20230714 | 165700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20230714 | 165600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20230714 | 165500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20230714 | 165400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20230714 | 165300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20230714 | 165200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20230714 | 165100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20230714 | 165000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20230714 | 164900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20230714 | 164800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20230714 | 164700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 41907 |
| 123 | 20230714 | 164600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20230714 | 164500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20230714 | 164400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20230714 | 164300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20230714 | 164200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20230714 | 164100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20230714 | 164000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20230714 | 163900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20230714 | 163800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20230714 | 163700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20230714 | 163600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20230714 | 163500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20230714 | 163400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20230714 | 163300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20230714 | 163200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20230714 | 163100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20230714 | 163000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20230714 | 162900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20230714 | 162800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20230714 | 162700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20230714 | 162600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20230714 | 162500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20230714 | 162400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20230714 | 162300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20230714 | 162200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20230714 | 162100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20230714 | 162000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20230714 | 161900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20230714 | 161800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20230714 | 161700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 41907 |
| 153 | 20230714 | 161600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20230714 | 161500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20230714 | 161400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20230714 | 161300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20230714 | 161200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20230714 | 161100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20230714 | 161000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20230714 | 160900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20230714 | 160800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20230714 | 160700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20230714 | 160600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20230714 | 160500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20230714 | 160400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20230714 | 160300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20230714 | 160200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20230714 | 160100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20230714 | 160000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20230714 | 155900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20230714 | 155800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20230714 | 155700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20230714 | 155600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20230714 | 155500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20230714 | 155400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20230714 | 155300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20230714 | 155200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20230714 | 155100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20230714 | 155000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20230714 | 154900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20230714 | 154800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20230714 | 154700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 41907 |
| 183 | 20230714 | 154600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20230714 | 154500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20230714 | 154400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20230714 | 154300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20230714 | 154200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20230714 | 154100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20230714 | 154000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20230714 | 153900 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20230714 | 153800 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20230714 | 153700 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20230714 | 153600 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20230714 | 153500 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20230714 | 153400 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20230714 | 153300 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20230714 | 153200 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20230714 | 153100 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20230714 | 153000 | 5787551845 | 3755 | 3755 | 3755 | 3755 | 41907 |
| 200 | 20230714 | 152900 | 5630191060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20230714 | 152800 | 5630191060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20230714 | 152700 | 5630191060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20230714 | 152600 | 5630191060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20230714 | 152500 | 5630191060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20230714 | 152400 | 5630191060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20230714 | 152300 | 5630191060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20230714 | 152200 | 5630191060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20230714 | 152100 | 5630191060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20230714 | 152000 | 5630191060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20230714 | 151900 | 5630191060 | 3765 | 3760 | 3770 | 3760 | 1074 |
| 211 | 20230714 | 151800 | 5626149840 | 3765 | 3765 | 3765 | 3760 | 2553 |
| 212 | 20230714 | 151700 | 5616544450 | 3760 | 3760 | 3765 | 3760 | 506 |
| 213 | 20230714 | 151600 | 5614641605 | 3760 | 3765 | 3765 | 3760 | 5767 |
| 214 | 20230714 | 151500 | 5592957035 | 3765 | 3765 | 3770 | 3760 | 10338 |
| 215 | 20230714 | 151400 | 5554052030 | 3765 | 3770 | 3770 | 3765 | 1413 |
| 216 | 20230714 | 151300 | 5548725905 | 3770 | 3770 | 3770 | 3770 | 1747 |
| 217 | 20230714 | 151200 | 5542139715 | 3770 | 3770 | 3770 | 3765 | 349 |
| 218 | 20230714 | 151100 | 5540825460 | 3770 | 3770 | 3770 | 3765 | 5239 |
| 219 | 20230714 | 151000 | 5521097200 | 3765 | 3775 | 3775 | 3765 | 1597 |
| 220 | 20230714 | 150900 | 5515084365 | 3775 | 3765 | 3785 | 3765 | 585 |
| 221 | 20230714 | 150800 | 5512875945 | 3765 | 3780 | 3780 | 3765 | 921 |
| 222 | 20230714 | 150700 | 5509398635 | 3785 | 3780 | 3785 | 3765 | 5188 |
| 223 | 20230714 | 150600 | 5489770515 | 3780 | 3770 | 3780 | 3765 | 4699 |
| 224 | 20230714 | 150500 | 5472050190 | 3770 | 3765 | 3770 | 3765 | 3973 |
| 225 | 20230714 | 150400 | 5457091840 | 3760 | 3760 | 3765 | 3760 | 5696 |
| 226 | 20230714 | 150300 | 5435648155 | 3760 | 3760 | 3765 | 3760 | 487 |
| 227 | 20230714 | 150200 | 5433817015 | 3760 | 3760 | 3765 | 3755 | 6707 |
| 228 | 20230714 | 150100 | 5408617230 | 3760 | 3755 | 3760 | 3755 | 1955 |
| 229 | 20230714 | 150000 | 5401266435 | 3760 | 3760 | 3760 | 3755 | 959 |
| 230 | 20230714 | 145900 | 5397661345 | 3760 | 3760 | 3760 | 3760 | 544 |
| 231 | 20230714 | 145800 | 5395615905 | 3760 | 3765 | 3765 | 3760 | 2171 |
| 232 | 20230714 | 145700 | 5387452795 | 3765 | 3760 | 3765 | 3760 | 1643 |
| 233 | 20230714 | 145600 | 5381275105 | 3760 | 3760 | 3760 | 3755 | 713 |
| 234 | 20230714 | 145500 | 5378597455 | 3760 | 3760 | 3760 | 3755 | 1564 |
| 235 | 20230714 | 145400 | 5372718755 | 3755 | 3760 | 3760 | 3755 | 744 |
| 236 | 20230714 | 145300 | 5369922570 | 3760 | 3765 | 3765 | 3755 | 3197 |
| 237 | 20230714 | 145200 | 5357902305 | 3760 | 3765 | 3765 | 3760 | 3164 |
| 238 | 20230714 | 145100 | 5346005095 | 3760 | 3765 | 3765 | 3760 | 395 |
| 239 | 20230714 | 145000 | 5344519125 | 3760 | 3760 | 3760 | 3760 | 128 |
| 240 | 20230714 | 144900 | 5344037845 | 3760 | 3760 | 3760 | 3760 | 377 |
| 241 | 20230714 | 144800 | 5342620325 | 3760 | 3760 | 3765 | 3760 | 2262 |
| 242 | 20230714 | 144700 | 5334112415 | 3765 | 3760 | 3765 | 3760 | 1738 |
| 243 | 20230714 | 144600 | 5327576260 | 3765 | 3765 | 3765 | 3760 | 1727 |
| 244 | 20230714 | 144500 | 5321074125 | 3765 | 3760 | 3765 | 3755 | 3205 |
| 245 | 20230714 | 144400 | 5309028785 | 3760 | 3760 | 3760 | 3760 | 501 |
| 246 | 20230714 | 144300 | 5307145025 | 3760 | 3760 | 3760 | 3760 | 250 |
| 247 | 20230714 | 144200 | 5306205025 | 3760 | 3760 | 3760 | 3760 | 481 |
| 248 | 20230714 | 144100 | 5304396465 | 3760 | 3760 | 3760 | 3760 | 1980 |
| 249 | 20230714 | 144000 | 5296951665 | 3760 | 3760 | 3760 | 3760 | 2982 |
| 250 | 20230714 | 143900 | 5285739345 | 3760 | 3760 | 3765 | 3755 | 423 |
| 251 | 20230714 | 143800 | 5284148135 | 3760 | 3755 | 3760 | 3755 | 2556 |
| 252 | 20230714 | 143700 | 5274538320 | 3755 | 3765 | 3765 | 3755 | 1790 |
| 253 | 20230714 | 143600 | 5267806580 | 3765 | 3765 | 3765 | 3765 | 736 |
| 254 | 20230714 | 143500 | 5265035540 | 3765 | 3765 | 3765 | 3765 | 4 |
| 255 | 20230714 | 143400 | 5265020480 | 3765 | 3760 | 3765 | 3760 | 705 |
| 256 | 20230714 | 143300 | 5262369660 | 3765 | 3765 | 3765 | 3760 | 1690 |
| 257 | 20230714 | 143200 | 5256015220 | 3760 | 3760 | 3765 | 3755 | 2761 |
| 258 | 20230714 | 143100 | 5245633855 | 3760 | 3760 | 3760 | 3755 | 1439 |
| 259 | 20230714 | 143000 | 5240225950 | 3760 | 3760 | 3760 | 3755 | 2209 |
| 260 | 20230714 | 142900 | 5231925005 | 3765 | 3760 | 3765 | 3760 | 1062 |
| 261 | 20230714 | 142800 | 5227931860 | 3755 | 3760 | 3760 | 3755 | 113 |
| 262 | 20230714 | 142700 | 5227507240 | 3760 | 3760 | 3760 | 3755 | 960 |
| 263 | 20230714 | 142600 | 5223899140 | 3760 | 3760 | 3760 | 3755 | 519 |
| 264 | 20230714 | 142500 | 5221948960 | 3760 | 3760 | 3760 | 3760 | 505 |
| 265 | 20230714 | 142400 | 5220050160 | 3760 | 3760 | 3760 | 3755 | 178 |
| 266 | 20230714 | 142300 | 5219381710 | 3755 | 3760 | 3765 | 3755 | 2028 |
| 267 | 20230714 | 142200 | 5211761395 | 3760 | 3760 | 3760 | 3755 | 13600 |
| 268 | 20230714 | 142100 | 5160678375 | 3765 | 3760 | 3765 | 3760 | 3537 |
| 269 | 20230714 | 142000 | 5147378735 | 3760 | 3760 | 3765 | 3760 | 10921 |
| 270 | 20230714 | 141900 | 5106315625 | 3765 | 3765 | 3765 | 3760 | 13190 |
| 271 | 20230714 | 141800 | 5056720005 | 3765 | 3765 | 3765 | 3765 | 305 |
| 272 | 20230714 | 141700 | 5055571680 | 3765 | 3765 | 3765 | 3760 | 173 |
| 273 | 20230714 | 141600 | 5054921085 | 3765 | 3765 | 3765 | 3760 | 15448 |
| 274 | 20230714 | 141500 | 4996769075 | 3765 | 3770 | 3770 | 3765 | 1280 |
| 275 | 20230714 | 141400 | 4991948225 | 3770 | 3765 | 3770 | 3765 | 5119 |
| 276 | 20230714 | 141300 | 4972674940 | 3765 | 3765 | 3770 | 3765 | 802 |
| 277 | 20230714 | 141200 | 4969655065 | 3770 | 3770 | 3770 | 3765 | 1174 |
| 278 | 20230714 | 141100 | 4965229325 | 3770 | 3770 | 3770 | 3765 | 1883 |
| 279 | 20230714 | 141000 | 4958132675 | 3770 | 3770 | 3770 | 3765 | 1028 |
| 280 | 20230714 | 140900 | 4954257730 | 3770 | 3770 | 3770 | 3770 | 362 |
| 281 | 20230714 | 140800 | 4952892990 | 3770 | 3770 | 3775 | 3770 | 124 |
| 282 | 20230714 | 140700 | 4952425505 | 3770 | 3765 | 3770 | 3765 | 1235 |
| 283 | 20230714 | 140600 | 4947773780 | 3765 | 3770 | 3770 | 3765 | 624 |
| 284 | 20230714 | 140500 | 4945421690 | 3770 | 3770 | 3770 | 3765 | 2491 |
| 285 | 20230714 | 140400 | 4936039980 | 3765 | 3770 | 3770 | 3765 | 108 |
| 286 | 20230714 | 140300 | 4935633325 | 3770 | 3775 | 3775 | 3770 | 16834 |
| 287 | 20230714 | 140200 | 4872169115 | 3770 | 3775 | 3775 | 3770 | 510 |
| 288 | 20230714 | 140100 | 4870245415 | 3775 | 3770 | 3775 | 3770 | 1112 |
| 289 | 20230714 | 140000 | 4866050675 | 3770 | 3775 | 3775 | 3770 | 2261 |
| 290 | 20230714 | 135900 | 4857515855 | 3770 | 3775 | 3775 | 3770 | 421 |
| 291 | 20230714 | 135800 | 4855926680 | 3775 | 3775 | 3775 | 3770 | 110 |
| 292 | 20230714 | 135700 | 4855511770 | 3775 | 3775 | 3775 | 3770 | 2545 |
| 293 | 20230714 | 135600 | 4845904570 | 3780 | 3780 | 3780 | 3780 | 33 |
| 294 | 20230714 | 135500 | 4845779830 | 3780 | 3785 | 3785 | 3780 | 358 |
| 295 | 20230714 | 135400 | 4844426540 | 3785 | 3785 | 3785 | 3770 | 1016 |
| 296 | 20230714 | 135300 | 4840581280 | 3785 | 3775 | 3785 | 3770 | 3571 |
| 297 | 20230714 | 135200 | 4827083765 | 3775 | 3775 | 3775 | 3775 | 92 |
| 298 | 20230714 | 135100 | 4826736465 | 3775 | 3775 | 3775 | 3775 | 66 |
| 299 | 20230714 | 135000 | 4826487315 | 3780 | 3775 | 3780 | 3770 | 150 |
| 300 | 20230714 | 134900 | 4825921470 | 3770 | 3780 | 3780 | 3770 | 1905 |
| 301 | 20230714 | 134800 | 4818729255 | 3780 | 3780 | 3780 | 3780 | 995 |
| 302 | 20230714 | 134700 | 4814968155 | 3780 | 3775 | 3780 | 3775 | 463 |
| 303 | 20230714 | 134600 | 4813220325 | 3775 | 3780 | 3780 | 3775 | 766 |
| 304 | 20230714 | 134500 | 4810327865 | 3775 | 3780 | 3780 | 3775 | 159 |
| 305 | 20230714 | 134400 | 4809727235 | 3780 | 3775 | 3780 | 3775 | 192 |
| 306 | 20230714 | 134300 | 4809002430 | 3775 | 3775 | 3775 | 3775 | 2560 |
| 307 | 20230714 | 134200 | 4799338430 | 3775 | 3775 | 3775 | 3775 | 0 |
| 308 | 20230714 | 134100 | 4799338430 | 3775 | 3775 | 3775 | 3775 | 35 |
| 309 | 20230714 | 134000 | 4799206305 | 3775 | 3780 | 3780 | 3775 | 273 |
| 310 | 20230714 | 133900 | 4798175365 | 3775 | 3775 | 3775 | 3775 | 100 |
| 311 | 20230714 | 133800 | 4797797865 | 3775 | 3775 | 3775 | 3775 | 96 |
| 312 | 20230714 | 133700 | 4797435465 | 3775 | 3775 | 3775 | 3770 | 1335 |
| 313 | 20230714 | 133600 | 4792395895 | 3775 | 3775 | 3775 | 3775 | 45 |
| 314 | 20230714 | 133500 | 4792226020 | 3775 | 3775 | 3775 | 3775 | 0 |
| 315 | 20230714 | 133400 | 4792226020 | 3775 | 3775 | 3775 | 3775 | 20 |
| 316 | 20230714 | 133300 | 4792150520 | 3775 | 3780 | 3780 | 3775 | 761 |
| 317 | 20230714 | 133200 | 4789277700 | 3780 | 3775 | 3780 | 3775 | 614 |
| 318 | 20230714 | 133100 | 4786957670 | 3775 | 3775 | 3775 | 3770 | 458 |
| 319 | 20230714 | 133000 | 4785228735 | 3775 | 3770 | 3775 | 3770 | 1797 |
| 320 | 20230714 | 132900 | 4778450810 | 3775 | 3780 | 3780 | 3775 | 150 |
| 321 | 20230714 | 132800 | 4777884510 | 3780 | 3780 | 3780 | 3780 | 180 |
| 322 | 20230714 | 132700 | 4777204110 | 3775 | 3770 | 3775 | 3770 | 1781 |
| 323 | 20230714 | 132600 | 4770489355 | 3770 | 3770 | 3770 | 3770 | 0 |
| 324 | 20230714 | 132500 | 4770489355 | 3770 | 3770 | 3770 | 3770 | 2187 |
| 325 | 20230714 | 132400 | 4762244365 | 3770 | 3775 | 3775 | 3770 | 5907 |
| 326 | 20230714 | 132300 | 4739968075 | 3775 | 3775 | 3775 | 3775 | 2000 |
| 327 | 20230714 | 132200 | 4732418075 | 3775 | 3780 | 3780 | 3775 | 603 |
| 328 | 20230714 | 132100 | 4730141235 | 3775 | 3780 | 3780 | 3775 | 1527 |
| 329 | 20230714 | 132000 | 4724374305 | 3780 | 3780 | 3780 | 3775 | 7326 |
| 330 | 20230714 | 131900 | 4696717025 | 3780 | 3780 | 3780 | 3780 | 501 |
| 331 | 20230714 | 131800 | 4694823245 | 3780 | 3780 | 3780 | 3780 | 2602 |
| 332 | 20230714 | 131700 | 4684987685 | 3780 | 3780 | 3780 | 3775 | 1636 |
| 333 | 20230714 | 131600 | 4678808630 | 3780 | 3780 | 3780 | 3780 | 830 |
| 334 | 20230714 | 131500 | 4675671230 | 3780 | 3775 | 3780 | 3775 | 2110 |
| 335 | 20230714 | 131400 | 4667695485 | 3780 | 3780 | 3780 | 3780 | 5740 |
| 336 | 20230714 | 131300 | 4645998285 | 3780 | 3780 | 3780 | 3775 | 512 |
| 337 | 20230714 | 131200 | 4644064160 | 3780 | 3780 | 3780 | 3780 | 1207 |
| 338 | 20230714 | 131100 | 4639501700 | 3780 | 3780 | 3780 | 3780 | 1875 |
| 339 | 20230714 | 131000 | 4632414200 | 3775 | 3775 | 3775 | 3775 | 950 |
| 340 | 20230714 | 130900 | 4628827950 | 3780 | 3770 | 3780 | 3770 | 29 |
| 341 | 20230714 | 130800 | 4628718550 | 3770 | 3775 | 3780 | 3770 | 757 |
| 342 | 20230714 | 130700 | 4625864325 | 3775 | 3775 | 3775 | 3775 | 778 |
| 343 | 20230714 | 130600 | 4622927375 | 3775 | 3775 | 3775 | 3775 | 781 |
| 344 | 20230714 | 130500 | 4619979100 | 3775 | 3770 | 3775 | 3770 | 358 |
| 345 | 20230714 | 130400 | 4618627710 | 3770 | 3775 | 3775 | 3770 | 204 |
| 346 | 20230714 | 130300 | 4617857625 | 3775 | 3775 | 3775 | 3770 | 143 |
| 347 | 20230714 | 130200 | 4617317965 | 3775 | 3775 | 3775 | 3770 | 8565 |
| 348 | 20230714 | 130100 | 4584985690 | 3780 | 3780 | 3780 | 3780 | 759 |
| 349 | 20230714 | 130000 | 4582116670 | 3780 | 3780 | 3780 | 3780 | 1706 |
| 350 | 20230714 | 125900 | 4575667990 | 3775 | 3780 | 3780 | 3775 | 704 |
| 351 | 20230714 | 125800 | 4573007140 | 3775 | 3780 | 3780 | 3775 | 175 |
| 352 | 20230714 | 125700 | 4572346290 | 3780 | 3780 | 3780 | 3780 | 353 |
| 353 | 20230714 | 125600 | 4571011950 | 3775 | 3780 | 3780 | 3775 | 260 |
| 354 | 20230714 | 125500 | 4570029650 | 3775 | 3775 | 3780 | 3770 | 10415 |
| 355 | 20230714 | 125400 | 4530738600 | 3780 | 3780 | 3780 | 3780 | 4 |
| 356 | 20230714 | 125300 | 4530723480 | 3775 | 3780 | 3780 | 3775 | 2246 |
| 357 | 20230714 | 125200 | 4522239240 | 3780 | 3775 | 3780 | 3775 | 2701 |
| 358 | 20230714 | 125100 | 4512029960 | 3775 | 3775 | 3775 | 3775 | 135 |
| 359 | 20230714 | 125000 | 4511520335 | 3775 | 3780 | 3780 | 3775 | 4071 |
| 360 | 20230714 | 124900 | 4496145690 | 3780 | 3775 | 3780 | 3775 | 1763 |
| 361 | 20230714 | 124800 | 4489490300 | 3780 | 3775 | 3780 | 3775 | 2101 |
| 362 | 20230714 | 124700 | 4481559020 | 3780 | 3775 | 3780 | 3775 | 492 |
| 363 | 20230714 | 124600 | 4479701715 | 3780 | 3775 | 3780 | 3775 | 6444 |
| 364 | 20230714 | 124500 | 4455375585 | 3780 | 3780 | 3780 | 3780 | 11 |
| 365 | 20230714 | 124400 | 4455334005 | 3775 | 3775 | 3775 | 3775 | 2568 |
| 366 | 20230714 | 124300 | 4445639805 | 3775 | 3775 | 3775 | 3775 | 1069 |
| 367 | 20230714 | 124200 | 4441604330 | 3770 | 3775 | 3775 | 3770 | 1515 |
| 368 | 20230714 | 124100 | 4435885255 | 3770 | 3775 | 3775 | 3770 | 5350 |
| 369 | 20230714 | 124000 | 4415700580 | 3775 | 3775 | 3775 | 3775 | 778 |
| 370 | 20230714 | 123900 | 4412763630 | 3775 | 3780 | 3780 | 3770 | 2273 |
| 371 | 20230714 | 123800 | 4404180870 | 3780 | 3775 | 3780 | 3770 | 1007 |
| 372 | 20230714 | 123700 | 4400379470 | 3775 | 3775 | 3775 | 3770 | 1596 |
| 373 | 20230714 | 123600 | 4394355280 | 3775 | 3775 | 3775 | 3775 | 4857 |
| 374 | 20230714 | 123500 | 4376020105 | 3775 | 3775 | 3775 | 3770 | 522 |
| 375 | 20230714 | 123400 | 4374049590 | 3775 | 3775 | 3780 | 3775 | 3480 |
| 376 | 20230714 | 123300 | 4360912585 | 3775 | 3775 | 3775 | 3775 | 401 |
| 377 | 20230714 | 123200 | 4359398810 | 3775 | 3775 | 3780 | 3775 | 543 |
| 378 | 20230714 | 123100 | 4357348980 | 3775 | 3780 | 3780 | 3775 | 40 |
| 379 | 20230714 | 123000 | 4357197930 | 3780 | 3780 | 3780 | 3780 | 108 |
| 380 | 20230714 | 122900 | 4356789690 | 3780 | 3780 | 3780 | 3780 | 53 |
| 381 | 20230714 | 122800 | 4356589350 | 3780 | 3775 | 3780 | 3775 | 2346 |
| 382 | 20230714 | 122700 | 4347729205 | 3775 | 3775 | 3775 | 3775 | 938 |
| 383 | 20230714 | 122600 | 4344188255 | 3770 | 3775 | 3775 | 3770 | 1053 |
| 384 | 20230714 | 122500 | 4340214680 | 3770 | 3775 | 3775 | 3770 | 1743 |
| 385 | 20230714 | 122400 | 4333643370 | 3775 | 3775 | 3775 | 3775 | 52 |
| 386 | 20230714 | 122300 | 4333447070 | 3775 | 3775 | 3775 | 3775 | 751 |
| 387 | 20230714 | 122200 | 4330612045 | 3775 | 3770 | 3775 | 3770 | 1268 |
| 388 | 20230714 | 122100 | 4325827500 | 3770 | 3775 | 3775 | 3770 | 454 |
| 389 | 20230714 | 122000 | 4324114650 | 3775 | 3775 | 3775 | 3770 | 599 |
| 390 | 20230714 | 121900 | 4321854875 | 3775 | 3770 | 3775 | 3770 | 50 |
| 391 | 20230714 | 121800 | 4321666220 | 3770 | 3775 | 3775 | 3770 | 765 |
| 392 | 20230714 | 121700 | 4318781415 | 3770 | 3770 | 3770 | 3770 | 53 |
| 393 | 20230714 | 121600 | 4318581605 | 3775 | 3775 | 3775 | 3770 | 85 |
| 394 | 20230714 | 121500 | 4318260950 | 3775 | 3775 | 3775 | 3775 | 964 |
| 395 | 20230714 | 121400 | 4314621850 | 3775 | 3775 | 3775 | 3770 | 3638 |
| 396 | 20230714 | 121300 | 4300904900 | 3775 | 3775 | 3775 | 3775 | 1696 |
| 397 | 20230714 | 121200 | 4294502500 | 3775 | 3775 | 3775 | 3775 | 297 |
| 398 | 20230714 | 121100 | 4293381325 | 3775 | 3775 | 3775 | 3770 | 1775 |
| 399 | 20230714 | 121000 | 4286681900 | 3775 | 3770 | 3775 | 3770 | 58 |
| 400 | 20230714 | 120900 | 4286462990 | 3770 | 3775 | 3775 | 3770 | 845 |
| 401 | 20230714 | 120800 | 4283276085 | 3775 | 3770 | 3775 | 3770 | 850 |
| 402 | 20230714 | 120700 | 4280068090 | 3770 | 3770 | 3770 | 3770 | 707 |
| 403 | 20230714 | 120600 | 4277402700 | 3770 | 3770 | 3770 | 3765 | 1588 |
| 404 | 20230714 | 120500 | 4271417690 | 3770 | 3770 | 3770 | 3770 | 3590 |
| 405 | 20230714 | 120400 | 4257883390 | 3770 | 3775 | 3775 | 3770 | 732 |
| 406 | 20230714 | 120300 | 4255123745 | 3770 | 3770 | 3770 | 3770 | 1153 |
| 407 | 20230714 | 120200 | 4250776935 | 3770 | 3770 | 3770 | 3770 | 148 |
| 408 | 20230714 | 120100 | 4250218975 | 3770 | 3770 | 3770 | 3770 | 733 |
| 409 | 20230714 | 120000 | 4247455565 | 3770 | 3770 | 3770 | 3770 | 100 |
| 410 | 20230714 | 115900 | 4247078565 | 3775 | 3780 | 3780 | 3765 | 10502 |
| 411 | 20230714 | 115800 | 4207503490 | 3775 | 3775 | 3775 | 3775 | 3719 |
| 412 | 20230714 | 115700 | 4193464265 | 3775 | 3775 | 3775 | 3775 | 128 |
| 413 | 20230714 | 115600 | 4192981065 | 3775 | 3775 | 3775 | 3775 | 25 |
| 414 | 20230714 | 115500 | 4192886690 | 3770 | 3770 | 3775 | 3770 | 510 |
| 415 | 20230714 | 115400 | 4190962940 | 3770 | 3775 | 3775 | 3770 | 1677 |
| 416 | 20230714 | 115300 | 4184640100 | 3775 | 3770 | 3775 | 3770 | 8 |
| 417 | 20230714 | 115200 | 4184609930 | 3775 | 3775 | 3775 | 3775 | 2822 |
| 418 | 20230714 | 115100 | 4173956880 | 3775 | 3775 | 3780 | 3775 | 5322 |
| 419 | 20230714 | 115000 | 4153866305 | 3775 | 3775 | 3775 | 3775 | 27 |
| 420 | 20230714 | 114900 | 4153764380 | 3770 | 3775 | 3775 | 3770 | 74 |
| 421 | 20230714 | 114800 | 4153485175 | 3775 | 3770 | 3775 | 3770 | 311 |
| 422 | 20230714 | 114700 | 4152312700 | 3775 | 3780 | 3780 | 3770 | 756 |
| 423 | 20230714 | 114600 | 4149458165 | 3780 | 3775 | 3780 | 3775 | 1156 |
| 424 | 20230714 | 114500 | 4145091265 | 3775 | 3775 | 3775 | 3770 | 1244 |
| 425 | 20230714 | 114400 | 4140395315 | 3775 | 3770 | 3775 | 3770 | 782 |
| 426 | 20230714 | 114300 | 4137445235 | 3775 | 3775 | 3775 | 3775 | 107 |
| 427 | 20230714 | 114200 | 4137041310 | 3775 | 3770 | 3775 | 3765 | 1700 |
| 428 | 20230714 | 114100 | 4130637655 | 3775 | 3775 | 3780 | 3765 | 925 |
| 429 | 20230714 | 114000 | 4127154300 | 3780 | 3770 | 3780 | 3770 | 551 |
| 430 | 20230714 | 113900 | 4125076930 | 3770 | 3770 | 3770 | 3770 | 540 |
| 431 | 20230714 | 113800 | 4123041130 | 3770 | 3775 | 3775 | 3765 | 1086 |
| 432 | 20230714 | 113700 | 4118947040 | 3770 | 3770 | 3780 | 3765 | 580 |
| 433 | 20230714 | 113600 | 4116761160 | 3765 | 3765 | 3775 | 3765 | 20519 |
| 434 | 20230714 | 113500 | 4039506975 | 3765 | 3765 | 3765 | 3760 | 1326 |
| 435 | 20230714 | 113400 | 4034515370 | 3765 | 3775 | 3775 | 3760 | 28939 |
| 436 | 20230714 | 113300 | 3925452155 | 3780 | 3780 | 3780 | 3775 | 566 |
| 437 | 20230714 | 113200 | 3923314995 | 3780 | 3780 | 3785 | 3780 | 321 |
| 438 | 20230714 | 113100 | 3922101215 | 3780 | 3780 | 3780 | 3775 | 4093 |
| 439 | 20230714 | 113000 | 3906648020 | 3780 | 3785 | 3785 | 3780 | 3401 |
| 440 | 20230714 | 112900 | 3893790940 | 3785 | 3785 | 3785 | 3785 | 3 |
| 441 | 20230714 | 112800 | 3893779585 | 3780 | 3785 | 3785 | 3780 | 851 |
| 442 | 20230714 | 112700 | 3890559465 | 3790 | 3790 | 3790 | 3790 | 183 |
| 443 | 20230714 | 112600 | 3889865895 | 3785 | 3785 | 3785 | 3785 | 377 |
| 444 | 20230714 | 112500 | 3888438950 | 3785 | 3780 | 3785 | 3780 | 193 |
| 445 | 20230714 | 112400 | 3887709360 | 3785 | 3790 | 3800 | 3785 | 1146 |
| 446 | 20230714 | 112300 | 3883367570 | 3790 | 3790 | 3790 | 3785 | 309 |
| 447 | 20230714 | 112200 | 3882196740 | 3790 | 3795 | 3795 | 3790 | 523 |
| 448 | 20230714 | 112100 | 3880212485 | 3790 | 3785 | 3795 | 3785 | 55 |
| 449 | 20230714 | 112000 | 3880004270 | 3785 | 3790 | 3790 | 3785 | 694 |
| 450 | 20230714 | 111900 | 3877375930 | 3790 | 3790 | 3790 | 3790 | 9 |
| 451 | 20230714 | 111800 | 3877341820 | 3790 | 3790 | 3790 | 3790 | 829 |
| 452 | 20230714 | 111700 | 3874199910 | 3785 | 3780 | 3795 | 3780 | 279 |
| 453 | 20230714 | 111600 | 3873143060 | 3775 | 3800 | 3800 | 3775 | 92622 |
| 454 | 20230714 | 111500 | 3522846205 | 3800 | 3800 | 3800 | 3800 | 1638 |
| 455 | 20230714 | 111400 | 3516621805 | 3800 | 3800 | 3800 | 3800 | 384 |
| 456 | 20230714 | 111300 | 3515162605 | 3805 | 3805 | 3805 | 3805 | 650 |
| 457 | 20230714 | 111200 | 3512689355 | 3805 | 3795 | 3805 | 3795 | 749 |
| 458 | 20230714 | 111100 | 3509841200 | 3795 | 3795 | 3795 | 3790 | 2334 |
| 459 | 20230714 | 111000 | 3500983675 | 3795 | 3795 | 3795 | 3795 | 2638 |
| 460 | 20230714 | 110900 | 3490972465 | 3795 | 3800 | 3800 | 3790 | 2302 |
| 461 | 20230714 | 110800 | 3482230415 | 3800 | 3800 | 3800 | 3790 | 1373 |
| 462 | 20230714 | 110700 | 3477023380 | 3800 | 3800 | 3800 | 3790 | 3158 |
| 463 | 20230714 | 110600 | 3465051830 | 3795 | 3805 | 3805 | 3795 | 1310 |
| 464 | 20230714 | 110500 | 3460078220 | 3795 | 3805 | 3805 | 3795 | 430 |
| 465 | 20230714 | 110400 | 3458445905 | 3805 | 3795 | 3805 | 3795 | 8178 |
| 466 | 20230714 | 110300 | 3427379755 | 3800 | 3795 | 3800 | 3795 | 1185 |
| 467 | 20230714 | 110200 | 3422877255 | 3795 | 3800 | 3800 | 3795 | 928 |
| 468 | 20230714 | 110100 | 3419354995 | 3800 | 3800 | 3800 | 3795 | 3311 |
| 469 | 20230714 | 110000 | 3406780295 | 3800 | 3795 | 3800 | 3795 | 2061 |
| 470 | 20230714 | 105900 | 3398956955 | 3795 | 3795 | 3795 | 3790 | 2674 |
| 471 | 20230714 | 105800 | 3388822435 | 3795 | 3795 | 3795 | 3795 | 408 |
| 472 | 20230714 | 105700 | 3387274075 | 3790 | 3790 | 3795 | 3790 | 1710 |
| 473 | 20230714 | 105600 | 3380793125 | 3790 | 3790 | 3795 | 3790 | 29 |
| 474 | 20230714 | 105500 | 3380683160 | 3790 | 3790 | 3790 | 3785 | 1517 |
| 475 | 20230714 | 105400 | 3374933740 | 3790 | 3790 | 3790 | 3790 | 156 |
| 476 | 20230714 | 105300 | 3374342500 | 3785 | 3785 | 3785 | 3785 | 1476 |
| 477 | 20230714 | 105200 | 3368755840 | 3790 | 3785 | 3790 | 3785 | 5051 |
| 478 | 20230714 | 105100 | 3349629525 | 3785 | 3790 | 3790 | 3785 | 721 |
| 479 | 20230714 | 105000 | 3346897640 | 3785 | 3790 | 3790 | 3785 | 1494 |
| 480 | 20230714 | 104900 | 3341235385 | 3790 | 3790 | 3790 | 3790 | 112 |
| 481 | 20230714 | 104800 | 3340810905 | 3790 | 3790 | 3790 | 3785 | 1624 |
| 482 | 20230714 | 104700 | 3334656995 | 3790 | 3790 | 3790 | 3790 | 278 |
| 483 | 20230714 | 104600 | 3333603375 | 3795 | 3790 | 3795 | 3785 | 1969 |
| 484 | 20230714 | 104500 | 3326139865 | 3790 | 3790 | 3790 | 3785 | 156 |
| 485 | 20230714 | 104400 | 3325548635 | 3790 | 3790 | 3790 | 3785 | 540 |
| 486 | 20230714 | 104300 | 3323502185 | 3785 | 3790 | 3790 | 3785 | 2028 |
| 487 | 20230714 | 104200 | 3315821190 | 3790 | 3785 | 3790 | 3785 | 2687 |
| 488 | 20230714 | 104100 | 3305650145 | 3790 | 3785 | 3790 | 3785 | 1003 |
| 489 | 20230714 | 104000 | 3301850525 | 3785 | 3790 | 3790 | 3785 | 302 |
| 490 | 20230714 | 103900 | 3300706740 | 3790 | 3790 | 3790 | 3785 | 1059 |
| 491 | 20230714 | 103800 | 3296696630 | 3790 | 3790 | 3795 | 3790 | 4255 |
| 492 | 20230714 | 103700 | 3280570080 | 3790 | 3795 | 3795 | 3790 | 57 |
| 493 | 20230714 | 103600 | 3280353770 | 3795 | 3795 | 3795 | 3795 | 150 |
| 494 | 20230714 | 103500 | 3279784520 | 3790 | 3790 | 3790 | 3785 | 1078 |
| 495 | 20230714 | 103400 | 3275699120 | 3790 | 3790 | 3790 | 3790 | 397 |
| 496 | 20230714 | 103300 | 3274194490 | 3790 | 3790 | 3790 | 3785 | 351 |
| 497 | 20230714 | 103200 | 3272865315 | 3790 | 3790 | 3790 | 3790 | 822 |
| 498 | 20230714 | 103100 | 3269749935 | 3790 | 3790 | 3795 | 3790 | 4296 |
| 499 | 20230714 | 103000 | 3253467595 | 3785 | 3785 | 3785 | 3785 | 3120 |
| 500 | 20230714 | 102900 | 3241658395 | 3790 | 3785 | 3790 | 3785 | 932 |
| 501 | 20230714 | 102800 | 3238130500 | 3785 | 3785 | 3790 | 3785 | 9692 |
| 502 | 20230714 | 102700 | 3201444200 | 3785 | 3790 | 3790 | 3785 | 3807 |
| 503 | 20230714 | 102600 | 3187034360 | 3790 | 3790 | 3790 | 3790 | 935 |
| 504 | 20230714 | 102500 | 3183490710 | 3790 | 3790 | 3795 | 3790 | 3562 |
| 505 | 20230714 | 102400 | 3169990560 | 3795 | 3795 | 3795 | 3790 | 256 |
| 506 | 20230714 | 102300 | 3169019090 | 3795 | 3790 | 3795 | 3790 | 1625 |
| 507 | 20230714 | 102200 | 3162859410 | 3795 | 3790 | 3795 | 3790 | 186 |
| 508 | 20230714 | 102100 | 3162153585 | 3795 | 3790 | 3795 | 3790 | 749 |
| 509 | 20230714 | 102000 | 3159314790 | 3790 | 3785 | 3790 | 3785 | 1406 |
| 510 | 20230714 | 101900 | 3153988900 | 3785 | 3785 | 3790 | 3785 | 1553 |
| 511 | 20230714 | 101800 | 3148107035 | 3790 | 3790 | 3790 | 3790 | 622 |
| 512 | 20230714 | 101700 | 3145749655 | 3790 | 3790 | 3790 | 3785 | 4127 |
| 513 | 20230714 | 101600 | 3130108355 | 3795 | 3795 | 3795 | 3795 | 258 |
| 514 | 20230714 | 101500 | 3129129245 | 3795 | 3795 | 3800 | 3790 | 1283 |
| 515 | 20230714 | 101400 | 3124262350 | 3795 | 3795 | 3795 | 3790 | 663 |
| 516 | 20230714 | 101300 | 3121747050 | 3790 | 3795 | 3795 | 3790 | 6440 |
| 517 | 20230714 | 101200 | 3097335635 | 3795 | 3800 | 3800 | 3795 | 539 |
| 518 | 20230714 | 101100 | 3095289920 | 3795 | 3800 | 3800 | 3795 | 2472 |
| 519 | 20230714 | 101000 | 3085908600 | 3795 | 3790 | 3800 | 3790 | 1030 |
| 520 | 20230714 | 100900 | 3081996705 | 3790 | 3800 | 3800 | 3790 | 126 |
| 521 | 20230714 | 100800 | 3081518530 | 3795 | 3800 | 3800 | 3795 | 5005 |
| 522 | 20230714 | 100700 | 3062522475 | 3800 | 3800 | 3800 | 3795 | 2030 |
| 523 | 20230714 | 100600 | 3054811900 | 3800 | 3800 | 3800 | 3795 | 4077 |
| 524 | 20230714 | 100500 | 3039319395 | 3800 | 3800 | 3805 | 3800 | 9282 |
| 525 | 20230714 | 100400 | 3004047780 | 3800 | 3805 | 3805 | 3800 | 1827 |
| 526 | 20230714 | 100300 | 2997101645 | 3805 | 3810 | 3810 | 3805 | 2866 |
| 527 | 20230714 | 100200 | 2986195890 | 3810 | 3810 | 3810 | 3805 | 130 |
| 528 | 20230714 | 100100 | 2985701115 | 3810 | 3810 | 3815 | 3805 | 983 |
| 529 | 20230714 | 100000 | 2981955400 | 3810 | 3810 | 3815 | 3810 | 2592 |
| 530 | 20230714 | 095900 | 2972077945 | 3815 | 3805 | 3815 | 3805 | 3843 |
| 531 | 20230714 | 095800 | 2957436840 | 3805 | 3805 | 3805 | 3805 | 256 |
| 532 | 20230714 | 095700 | 2956462760 | 3805 | 3805 | 3810 | 3805 | 1241 |
| 533 | 20230714 | 095600 | 2951740255 | 3805 | 3805 | 3805 | 3790 | 3802 |
| 534 | 20230714 | 095500 | 2937298220 | 3805 | 3805 | 3810 | 3795 | 6673 |
| 535 | 20230714 | 095400 | 2911937640 | 3805 | 3785 | 3805 | 3785 | 4615 |
| 536 | 20230714 | 095300 | 2894419320 | 3785 | 3790 | 3800 | 3785 | 4163 |
| 537 | 20230714 | 095200 | 2878634315 | 3790 | 3785 | 3795 | 3785 | 1949 |
| 538 | 20230714 | 095100 | 2871253860 | 3790 | 3795 | 3795 | 3790 | 2600 |
| 539 | 20230714 | 095000 | 2861399200 | 3795 | 3795 | 3800 | 3790 | 2092 |
| 540 | 20230714 | 094900 | 2853462105 | 3795 | 3790 | 3795 | 3785 | 3497 |
| 541 | 20230714 | 094800 | 2840208995 | 3785 | 3795 | 3795 | 3785 | 1211 |
| 542 | 20230714 | 094700 | 2835622475 | 3790 | 3790 | 3795 | 3785 | 2121 |
| 543 | 20230714 | 094600 | 2827589460 | 3790 | 3800 | 3800 | 3780 | 1771 |
| 544 | 20230714 | 094500 | 2820878230 | 3800 | 3795 | 3800 | 3775 | 3338 |
| 545 | 20230714 | 094400 | 2808255445 | 3795 | 3800 | 3800 | 3795 | 2570 |
| 546 | 20230714 | 094300 | 2798491665 | 3800 | 3785 | 3800 | 3780 | 5711 |
| 547 | 20230714 | 094200 | 2776859420 | 3785 | 3780 | 3785 | 3775 | 3287 |
| 548 | 20230714 | 094100 | 2764438030 | 3780 | 3775 | 3780 | 3775 | 7008 |
| 549 | 20230714 | 094000 | 2737965450 | 3775 | 3775 | 3780 | 3775 | 6141 |
| 550 | 20230714 | 093900 | 2714780305 | 3780 | 3780 | 3780 | 3775 | 2310 |
| 551 | 20230714 | 093800 | 2706055685 | 3780 | 3785 | 3785 | 3775 | 12118 |
| 552 | 20230714 | 093700 | 2660259130 | 3785 | 3785 | 3790 | 3785 | 2500 |
| 553 | 20230714 | 093600 | 2650796480 | 3785 | 3780 | 3790 | 3780 | 11845 |
| 554 | 20230714 | 093500 | 2605995560 | 3780 | 3790 | 3790 | 3780 | 17493 |
| 555 | 20230714 | 093400 | 2539796085 | 3790 | 3790 | 3790 | 3785 | 2726 |
| 556 | 20230714 | 093300 | 2529474050 | 3790 | 3785 | 3795 | 3785 | 29313 |
| 557 | 20230714 | 093200 | 2418402055 | 3785 | 3785 | 3790 | 3780 | 12018 |
| 558 | 20230714 | 093100 | 2372917920 | 3785 | 3785 | 3790 | 3780 | 5864 |
| 559 | 20230714 | 093000 | 2350722015 | 3785 | 3785 | 3790 | 3785 | 5693 |
| 560 | 20230714 | 092900 | 2329173955 | 3785 | 3785 | 3790 | 3780 | 5540 |
| 561 | 20230714 | 092800 | 2308203450 | 3785 | 3790 | 3795 | 3780 | 24069 |
| 562 | 20230714 | 092700 | 2217140650 | 3790 | 3785 | 3800 | 3780 | 14251 |
| 563 | 20230714 | 092600 | 2163193220 | 3800 | 3800 | 3800 | 3785 | 28253 |
| 564 | 20230714 | 092500 | 2055931120 | 3800 | 3810 | 3810 | 3800 | 16788 |
| 565 | 20230714 | 092400 | 1992123740 | 3805 | 3805 | 3810 | 3800 | 7425 |
| 566 | 20230714 | 092300 | 1963871520 | 3805 | 3810 | 3815 | 3800 | 12706 |
| 567 | 20230714 | 092200 | 1915516920 | 3815 | 3815 | 3815 | 3805 | 18545 |
| 568 | 20230714 | 092100 | 1844883985 | 3810 | 3820 | 3830 | 3810 | 15397 |
| 569 | 20230714 | 092000 | 1786148935 | 3830 | 3820 | 3835 | 3815 | 4929 |
| 570 | 20230714 | 091900 | 1767282745 | 3820 | 3820 | 3820 | 3815 | 6693 |
| 571 | 20230714 | 091800 | 1741730880 | 3815 | 3820 | 3820 | 3815 | 5954 |
| 572 | 20230714 | 091700 | 1718999000 | 3820 | 3820 | 3820 | 3815 | 1233 |
| 573 | 20230714 | 091600 | 1714293910 | 3820 | 3815 | 3820 | 3810 | 8463 |
| 574 | 20230714 | 091500 | 1682023350 | 3815 | 3815 | 3815 | 3810 | 14873 |
| 575 | 20230714 | 091400 | 1625305040 | 3815 | 3825 | 3825 | 3815 | 11462 |
| 576 | 20230714 | 091300 | 1581542600 | 3825 | 3830 | 3835 | 3820 | 8733 |
| 577 | 20230714 | 091200 | 1548105215 | 3830 | 3830 | 3830 | 3815 | 34011 |
| 578 | 20230714 | 091100 | 1418263380 | 3830 | 3835 | 3835 | 3825 | 9506 |
| 579 | 20230714 | 091000 | 1381886765 | 3835 | 3840 | 3845 | 3835 | 5588 |
| 580 | 20230714 | 090900 | 1360449560 | 3840 | 3850 | 3850 | 3830 | 22081 |
| 581 | 20230714 | 090800 | 1275804600 | 3845 | 3855 | 3855 | 3845 | 3773 |
| 582 | 20230714 | 090700 | 1261285020 | 3855 | 3840 | 3855 | 3835 | 19480 |
| 583 | 20230714 | 090600 | 1186401655 | 3835 | 3835 | 3840 | 3830 | 9607 |
| 584 | 20230714 | 090500 | 1149572350 | 3830 | 3840 | 3850 | 3830 | 7798 |
| 585 | 20230714 | 090400 | 1119652875 | 3840 | 3825 | 3840 | 3810 | 38434 |
| 586 | 20230714 | 090300 | 972813820 | 3830 | 3840 | 3855 | 3825 | 40802 |
| 587 | 20230714 | 090200 | 816195300 | 3830 | 3860 | 3870 | 3800 | 73153 |
| 588 | 20230714 | 090100 | 535702155 | 3865 | 3915 | 3915 | 3860 | 57310 |
| 589 | 20230714 | 090000 | 312895010 | 3915 | 3925 | 3925 | 3895 | 75243 |