29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 184200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 8641 |
| 3 | 20230714 | 184100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20230714 | 184000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20230714 | 183900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20230714 | 183800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20230714 | 183700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20230714 | 183600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20230714 | 183500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20230714 | 183400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20230714 | 183300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20230714 | 183200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20230714 | 183100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20230714 | 183000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20230714 | 182900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20230714 | 182800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20230714 | 182700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20230714 | 182600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20230714 | 182500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20230714 | 182400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20230714 | 182300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20230714 | 182200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20230714 | 182100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20230714 | 182000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20230714 | 181900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20230714 | 181800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20230714 | 181700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20230714 | 181600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20230714 | 181500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20230714 | 181400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20230714 | 181300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20230714 | 181200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 8641 |
| 33 | 20230714 | 181100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20230714 | 181000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20230714 | 180900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20230714 | 180800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20230714 | 180700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20230714 | 180600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20230714 | 180500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20230714 | 180400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20230714 | 180300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20230714 | 180200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20230714 | 180100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20230714 | 180000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20230714 | 175900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20230714 | 175800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20230714 | 175700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20230714 | 175600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20230714 | 175500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20230714 | 175400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20230714 | 175300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20230714 | 175200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20230714 | 175100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20230714 | 175000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20230714 | 174900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20230714 | 174800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20230714 | 174700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20230714 | 174600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20230714 | 174500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20230714 | 174400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20230714 | 174300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20230714 | 174200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 8641 |
| 63 | 20230714 | 174100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20230714 | 174000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20230714 | 173900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20230714 | 173800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20230714 | 173700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20230714 | 173600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20230714 | 173500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20230714 | 173400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20230714 | 173300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20230714 | 173200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20230714 | 173100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20230714 | 173000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20230714 | 172900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20230714 | 172800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20230714 | 172700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20230714 | 172600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20230714 | 172500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20230714 | 172400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20230714 | 172300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20230714 | 172200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20230714 | 172100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20230714 | 172000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20230714 | 171900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20230714 | 171800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20230714 | 171700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20230714 | 171600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20230714 | 171500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20230714 | 171400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20230714 | 171300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20230714 | 171200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 8641 |
| 93 | 20230714 | 171100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20230714 | 171000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20230714 | 170900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20230714 | 170800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20230714 | 170700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20230714 | 170600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20230714 | 170500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20230714 | 170400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20230714 | 170300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20230714 | 170200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20230714 | 170100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20230714 | 170000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20230714 | 165900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20230714 | 165800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20230714 | 165700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20230714 | 165600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20230714 | 165500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20230714 | 165400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20230714 | 165300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20230714 | 165200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20230714 | 165100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20230714 | 165000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20230714 | 164900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20230714 | 164800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20230714 | 164700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20230714 | 164600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20230714 | 164500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20230714 | 164400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20230714 | 164300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20230714 | 164200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 8641 |
| 123 | 20230714 | 164100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20230714 | 164000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20230714 | 163900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20230714 | 163800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20230714 | 163700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20230714 | 163600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20230714 | 163500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20230714 | 163400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20230714 | 163300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20230714 | 163200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20230714 | 163100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20230714 | 163000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20230714 | 162900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20230714 | 162800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20230714 | 162700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20230714 | 162600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20230714 | 162500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20230714 | 162400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20230714 | 162300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20230714 | 162200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20230714 | 162100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20230714 | 162000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20230714 | 161900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20230714 | 161800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20230714 | 161700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20230714 | 161600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20230714 | 161500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20230714 | 161400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20230714 | 161300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20230714 | 161200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 8641 |
| 153 | 20230714 | 161100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20230714 | 161000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20230714 | 160900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20230714 | 160800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20230714 | 160700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20230714 | 160600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20230714 | 160500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20230714 | 160400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20230714 | 160300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20230714 | 160200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20230714 | 160100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20230714 | 160000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20230714 | 155900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20230714 | 155800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20230714 | 155700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20230714 | 155600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20230714 | 155500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20230714 | 155400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20230714 | 155300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20230714 | 155200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20230714 | 155100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20230714 | 155000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20230714 | 154900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20230714 | 154800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20230714 | 154700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20230714 | 154600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20230714 | 154500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20230714 | 154400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20230714 | 154300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20230714 | 154200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 8641 |
| 183 | 20230714 | 154100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20230714 | 154000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20230714 | 153900 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20230714 | 153800 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20230714 | 153700 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20230714 | 153600 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20230714 | 153500 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20230714 | 153400 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20230714 | 153300 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20230714 | 153200 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20230714 | 153100 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20230714 | 153000 | 3801994805 | 2860 | 2860 | 2860 | 2860 | 8641 |
| 195 | 20230714 | 152900 | 3777281545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230714 | 152800 | 3777281545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20230714 | 152700 | 3777281545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20230714 | 152600 | 3777281545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20230714 | 152500 | 3777281545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20230714 | 152400 | 3777281545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20230714 | 152300 | 3777281545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20230714 | 152200 | 3777281545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20230714 | 152100 | 3777281545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20230714 | 152000 | 3777281545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20230714 | 151900 | 3777281545 | 2860 | 2850 | 2860 | 2840 | 1910 |
| 206 | 20230714 | 151800 | 3771840280 | 2850 | 2865 | 2865 | 2845 | 2658 |
| 207 | 20230714 | 151700 | 3764245430 | 2865 | 2865 | 2865 | 2840 | 1804 |
| 208 | 20230714 | 151600 | 3759105970 | 2865 | 2865 | 2865 | 2840 | 1337 |
| 209 | 20230714 | 151500 | 3755295880 | 2865 | 2880 | 2880 | 2855 | 2647 |
| 210 | 20230714 | 151400 | 3747686100 | 2880 | 2880 | 2880 | 2865 | 28855 |
| 211 | 20230714 | 151300 | 3664740245 | 2880 | 2850 | 2880 | 2850 | 47351 |
| 212 | 20230714 | 151200 | 3529497465 | 2845 | 2845 | 2845 | 2840 | 16249 |
| 213 | 20230714 | 151100 | 3483269065 | 2845 | 2830 | 2845 | 2830 | 1632 |
| 214 | 20230714 | 151000 | 3478645700 | 2825 | 2820 | 2825 | 2815 | 23179 |
| 215 | 20230714 | 150900 | 3413171785 | 2825 | 2825 | 2825 | 2815 | 44 |
| 216 | 20230714 | 150800 | 3413047895 | 2815 | 2820 | 2825 | 2815 | 1733 |
| 217 | 20230714 | 150700 | 3408169055 | 2820 | 2835 | 2835 | 2820 | 9917 |
| 218 | 20230714 | 150600 | 3380156105 | 2830 | 2835 | 2835 | 2830 | 1770 |
| 219 | 20230714 | 150500 | 3375146720 | 2835 | 2835 | 2835 | 2830 | 1876 |
| 220 | 20230714 | 150400 | 3369836460 | 2835 | 2835 | 2840 | 2835 | 1219 |
| 221 | 20230714 | 150300 | 3366380415 | 2835 | 2840 | 2840 | 2835 | 156 |
| 222 | 20230714 | 150200 | 3365937515 | 2845 | 2845 | 2845 | 2840 | 3531 |
| 223 | 20230714 | 150100 | 3355894320 | 2845 | 2840 | 2845 | 2840 | 6488 |
| 224 | 20230714 | 150000 | 3337463340 | 2845 | 2845 | 2845 | 2840 | 6173 |
| 225 | 20230714 | 145900 | 3319921000 | 2845 | 2845 | 2845 | 2840 | 898 |
| 226 | 20230714 | 145800 | 3317368055 | 2845 | 2845 | 2850 | 2840 | 5430 |
| 227 | 20230714 | 145700 | 3301920640 | 2845 | 2835 | 2845 | 2835 | 2994 |
| 228 | 20230714 | 145600 | 3293424825 | 2835 | 2825 | 2840 | 2825 | 1685 |
| 229 | 20230714 | 145500 | 3288647225 | 2830 | 2820 | 2830 | 2820 | 3001 |
| 230 | 20230714 | 145400 | 3280170395 | 2820 | 2820 | 2825 | 2815 | 1109 |
| 231 | 20230714 | 145300 | 3277047465 | 2825 | 2835 | 2835 | 2820 | 4269 |
| 232 | 20230714 | 145200 | 3264986130 | 2835 | 2830 | 2835 | 2830 | 700 |
| 233 | 20230714 | 145100 | 3263003530 | 2835 | 2825 | 2835 | 2825 | 7610 |
| 234 | 20230714 | 145000 | 3241436580 | 2835 | 2835 | 2835 | 2825 | 2772 |
| 235 | 20230714 | 144900 | 3233603520 | 2840 | 2840 | 2840 | 2840 | 9101 |
| 236 | 20230714 | 144800 | 3207756680 | 2840 | 2825 | 2840 | 2825 | 956 |
| 237 | 20230714 | 144700 | 3205055580 | 2845 | 2835 | 2845 | 2835 | 2231 |
| 238 | 20230714 | 144600 | 3198721085 | 2840 | 2840 | 2845 | 2840 | 9084 |
| 239 | 20230714 | 144500 | 3172922510 | 2850 | 2815 | 2850 | 2815 | 13924 |
| 240 | 20230714 | 144400 | 3133314615 | 2815 | 2825 | 2845 | 2815 | 10139 |
| 241 | 20230714 | 144300 | 3104566145 | 2830 | 2815 | 2830 | 2810 | 3204 |
| 242 | 20230714 | 144200 | 3095537945 | 2815 | 2810 | 2815 | 2810 | 2004 |
| 243 | 20230714 | 144100 | 3089901630 | 2810 | 2800 | 2810 | 2800 | 28508 |
| 244 | 20230714 | 144000 | 3009946965 | 2805 | 2800 | 2805 | 2795 | 7168 |
| 245 | 20230714 | 143900 | 2989884745 | 2805 | 2790 | 2805 | 2780 | 12009 |
| 246 | 20230714 | 143800 | 2956270860 | 2780 | 2775 | 2780 | 2775 | 29917 |
| 247 | 20230714 | 143700 | 2873249910 | 2775 | 2785 | 2785 | 2770 | 6433 |
| 248 | 20230714 | 143600 | 2855404395 | 2780 | 2790 | 2790 | 2780 | 5185 |
| 249 | 20230714 | 143500 | 2840980335 | 2790 | 2800 | 2800 | 2790 | 1761 |
| 250 | 20230714 | 143400 | 2836066065 | 2800 | 2795 | 2800 | 2790 | 770 |
| 251 | 20230714 | 143300 | 2833913440 | 2795 | 2795 | 2795 | 2790 | 545 |
| 252 | 20230714 | 143200 | 2832390370 | 2795 | 2795 | 2795 | 2790 | 5 |
| 253 | 20230714 | 143100 | 2832376405 | 2795 | 2795 | 2795 | 2795 | 1202 |
| 254 | 20230714 | 143000 | 2829016815 | 2795 | 2790 | 2795 | 2790 | 1436 |
| 255 | 20230714 | 142900 | 2825008795 | 2790 | 2790 | 2790 | 2790 | 30 |
| 256 | 20230714 | 142800 | 2824925095 | 2790 | 2790 | 2790 | 2790 | 1 |
| 257 | 20230714 | 142700 | 2824922305 | 2785 | 2785 | 2790 | 2785 | 1056 |
| 258 | 20230714 | 142600 | 2821981340 | 2785 | 2785 | 2785 | 2780 | 162 |
| 259 | 20230714 | 142500 | 2821530295 | 2790 | 2790 | 2790 | 2790 | 0 |
| 260 | 20230714 | 142400 | 2821530295 | 2790 | 2790 | 2790 | 2790 | 0 |
| 261 | 20230714 | 142300 | 2821530295 | 2790 | 2780 | 2790 | 2780 | 212 |
| 262 | 20230714 | 142200 | 2820940920 | 2790 | 2790 | 2790 | 2790 | 5 |
| 263 | 20230714 | 142100 | 2820926970 | 2795 | 2775 | 2800 | 2775 | 4206 |
| 264 | 20230714 | 142000 | 2809187370 | 2775 | 2780 | 2785 | 2775 | 1663 |
| 265 | 20230714 | 141900 | 2804572520 | 2785 | 2785 | 2785 | 2775 | 768 |
| 266 | 20230714 | 141800 | 2802441270 | 2775 | 2785 | 2785 | 2775 | 13997 |
| 267 | 20230714 | 141700 | 2763497945 | 2795 | 2795 | 2795 | 2795 | 0 |
| 268 | 20230714 | 141600 | 2763497945 | 2795 | 2795 | 2795 | 2785 | 6008 |
| 269 | 20230714 | 141500 | 2746725585 | 2795 | 2795 | 2795 | 2795 | 502 |
| 270 | 20230714 | 141400 | 2745322495 | 2795 | 2795 | 2795 | 2785 | 2427 |
| 271 | 20230714 | 141300 | 2738557140 | 2795 | 2795 | 2795 | 2790 | 452 |
| 272 | 20230714 | 141200 | 2737293805 | 2790 | 2790 | 2795 | 2785 | 27 |
| 273 | 20230714 | 141100 | 2737218520 | 2795 | 2785 | 2795 | 2785 | 976 |
| 274 | 20230714 | 141000 | 2734500350 | 2795 | 2795 | 2795 | 2795 | 0 |
| 275 | 20230714 | 140900 | 2734500350 | 2795 | 2790 | 2795 | 2790 | 1553 |
| 276 | 20230714 | 140800 | 2730162215 | 2795 | 2785 | 2795 | 2785 | 1527 |
| 277 | 20230714 | 140700 | 2725902005 | 2785 | 2780 | 2785 | 2780 | 283 |
| 278 | 20230714 | 140600 | 2725115260 | 2785 | 2780 | 2785 | 2780 | 4774 |
| 279 | 20230714 | 140500 | 2711843505 | 2780 | 2775 | 2780 | 2775 | 2937 |
| 280 | 20230714 | 140400 | 2703683645 | 2775 | 2775 | 2780 | 2775 | 2542 |
| 281 | 20230714 | 140300 | 2696624580 | 2775 | 2770 | 2775 | 2770 | 1801 |
| 282 | 20230714 | 140200 | 2691628190 | 2770 | 2765 | 2770 | 2765 | 4267 |
| 283 | 20230714 | 140100 | 2679822170 | 2765 | 2765 | 2770 | 2765 | 1309 |
| 284 | 20230714 | 140000 | 2676202630 | 2765 | 2765 | 2765 | 2765 | 337 |
| 285 | 20230714 | 135900 | 2675270825 | 2765 | 2765 | 2765 | 2765 | 10 |
| 286 | 20230714 | 135800 | 2675243175 | 2765 | 2765 | 2765 | 2760 | 3616 |
| 287 | 20230714 | 135700 | 2665261170 | 2765 | 2775 | 2775 | 2765 | 6980 |
| 288 | 20230714 | 135600 | 2645926245 | 2785 | 2785 | 2785 | 2775 | 502 |
| 289 | 20230714 | 135500 | 2644532630 | 2780 | 2790 | 2790 | 2780 | 825 |
| 290 | 20230714 | 135400 | 2642238780 | 2790 | 2775 | 2790 | 2775 | 1970 |
| 291 | 20230714 | 135300 | 2636771990 | 2780 | 2790 | 2790 | 2780 | 7754 |
| 292 | 20230714 | 135200 | 2615205640 | 2785 | 2790 | 2790 | 2785 | 70 |
| 293 | 20230714 | 135100 | 2615010685 | 2785 | 2785 | 2790 | 2785 | 915 |
| 294 | 20230714 | 135000 | 2612462395 | 2785 | 2790 | 2795 | 2785 | 964 |
| 295 | 20230714 | 134900 | 2609775825 | 2785 | 2800 | 2800 | 2785 | 4508 |
| 296 | 20230714 | 134800 | 2597194595 | 2795 | 2800 | 2800 | 2795 | 731 |
| 297 | 20230714 | 134700 | 2595151440 | 2800 | 2800 | 2800 | 2800 | 2 |
| 298 | 20230714 | 134600 | 2595145840 | 2800 | 2795 | 2800 | 2795 | 49 |
| 299 | 20230714 | 134500 | 2595008875 | 2800 | 2795 | 2800 | 2795 | 536 |
| 300 | 20230714 | 134400 | 2593510750 | 2800 | 2800 | 2800 | 2790 | 767 |
| 301 | 20230714 | 134300 | 2591369540 | 2800 | 2800 | 2800 | 2790 | 13837 |
| 302 | 20230714 | 134200 | 2552732595 | 2805 | 2805 | 2810 | 2800 | 2587 |
| 303 | 20230714 | 134100 | 2545476055 | 2805 | 2800 | 2805 | 2800 | 158 |
| 304 | 20230714 | 134000 | 2545033645 | 2805 | 2795 | 2805 | 2795 | 2473 |
| 305 | 20230714 | 133900 | 2538118360 | 2795 | 2795 | 2800 | 2795 | 1790 |
| 306 | 20230714 | 133800 | 2533115300 | 2805 | 2805 | 2810 | 2790 | 3697 |
| 307 | 20230714 | 133700 | 2522762035 | 2810 | 2810 | 2810 | 2805 | 4394 |
| 308 | 20230714 | 133600 | 2510433435 | 2810 | 2810 | 2815 | 2810 | 945 |
| 309 | 20230714 | 133500 | 2507776980 | 2810 | 2810 | 2815 | 2805 | 267 |
| 310 | 20230714 | 133400 | 2507026705 | 2805 | 2805 | 2810 | 2805 | 1599 |
| 311 | 20230714 | 133300 | 2502540255 | 2805 | 2810 | 2815 | 2805 | 840 |
| 312 | 20230714 | 133200 | 2500180255 | 2810 | 2815 | 2815 | 2810 | 322 |
| 313 | 20230714 | 133100 | 2499275430 | 2815 | 2810 | 2815 | 2805 | 324 |
| 314 | 20230714 | 133000 | 2498365315 | 2815 | 2830 | 2830 | 2810 | 9385 |
| 315 | 20230714 | 132900 | 2471937315 | 2830 | 2825 | 2830 | 2825 | 330 |
| 316 | 20230714 | 132800 | 2471004365 | 2825 | 2825 | 2825 | 2825 | 22 |
| 317 | 20230714 | 132700 | 2470942215 | 2830 | 2845 | 2845 | 2815 | 5532 |
| 318 | 20230714 | 132600 | 2455316510 | 2845 | 2835 | 2845 | 2835 | 5371 |
| 319 | 20230714 | 132500 | 2440084525 | 2835 | 2840 | 2840 | 2830 | 3077 |
| 320 | 20230714 | 132400 | 2431370330 | 2835 | 2835 | 2835 | 2835 | 3806 |
| 321 | 20230714 | 132300 | 2420580320 | 2845 | 2845 | 2850 | 2840 | 3220 |
| 322 | 20230714 | 132200 | 2411429970 | 2850 | 2850 | 2855 | 2850 | 3183 |
| 323 | 20230714 | 132100 | 2402350235 | 2850 | 2845 | 2850 | 2845 | 2397 |
| 324 | 20230714 | 132000 | 2395530765 | 2850 | 2860 | 2860 | 2850 | 3522 |
| 325 | 20230714 | 131900 | 2385489325 | 2860 | 2855 | 2860 | 2850 | 8891 |
| 326 | 20230714 | 131800 | 2360132835 | 2855 | 2860 | 2860 | 2855 | 2179 |
| 327 | 20230714 | 131700 | 2353911285 | 2865 | 2870 | 2870 | 2860 | 3824 |
| 328 | 20230714 | 131600 | 2342959930 | 2865 | 2870 | 2875 | 2865 | 9327 |
| 329 | 20230714 | 131500 | 2316211690 | 2870 | 2880 | 2880 | 2870 | 9063 |
| 330 | 20230714 | 131400 | 2290146720 | 2880 | 2895 | 2895 | 2870 | 17709 |
| 331 | 20230714 | 131300 | 2239163470 | 2895 | 2890 | 2915 | 2875 | 38700 |
| 332 | 20230714 | 131200 | 2127092320 | 2875 | 2875 | 2890 | 2870 | 13970 |
| 333 | 20230714 | 131100 | 2086809060 | 2870 | 2860 | 2875 | 2855 | 9444 |
| 334 | 20230714 | 131000 | 2059747420 | 2865 | 2870 | 2875 | 2860 | 9663 |
| 335 | 20230714 | 130900 | 2032063630 | 2880 | 2870 | 2880 | 2860 | 7876 |
| 336 | 20230714 | 130800 | 2009443800 | 2870 | 2855 | 2880 | 2850 | 10164 |
| 337 | 20230714 | 130700 | 1980396365 | 2850 | 2860 | 2865 | 2850 | 20944 |
| 338 | 20230714 | 130600 | 1920596260 | 2850 | 2835 | 2865 | 2835 | 11062 |
| 339 | 20230714 | 130500 | 1888960130 | 2850 | 2860 | 2870 | 2830 | 20881 |
| 340 | 20230714 | 130400 | 1829488850 | 2865 | 2800 | 2895 | 2800 | 110980 |
| 341 | 20230714 | 130300 | 1513002070 | 2805 | 2800 | 2805 | 2800 | 2928 |
| 342 | 20230714 | 130200 | 1504797000 | 2800 | 2795 | 2800 | 2795 | 2420 |
| 343 | 20230714 | 130100 | 1498032085 | 2795 | 2795 | 2805 | 2785 | 9686 |
| 344 | 20230714 | 130000 | 1471019185 | 2790 | 2805 | 2805 | 2790 | 1301 |
| 345 | 20230714 | 125900 | 1467382075 | 2805 | 2805 | 2805 | 2805 | 231 |
| 346 | 20230714 | 125800 | 1466734120 | 2805 | 2795 | 2805 | 2795 | 4621 |
| 347 | 20230714 | 125700 | 1453813215 | 2795 | 2800 | 2805 | 2795 | 63 |
| 348 | 20230714 | 125600 | 1453636910 | 2800 | 2800 | 2800 | 2800 | 2138 |
| 349 | 20230714 | 125500 | 1447650510 | 2810 | 2800 | 2810 | 2800 | 2014 |
| 350 | 20230714 | 125400 | 1442011290 | 2810 | 2800 | 2810 | 2800 | 1001 |
| 351 | 20230714 | 125300 | 1439208480 | 2795 | 2795 | 2795 | 2795 | 41 |
| 352 | 20230714 | 125200 | 1439093885 | 2815 | 2785 | 2815 | 2785 | 34921 |
| 353 | 20230714 | 125100 | 1341191460 | 2790 | 2790 | 2795 | 2790 | 1173 |
| 354 | 20230714 | 125000 | 1337918780 | 2795 | 2795 | 2795 | 2795 | 53 |
| 355 | 20230714 | 124900 | 1337770645 | 2795 | 2790 | 2795 | 2790 | 254 |
| 356 | 20230714 | 124800 | 1337061980 | 2800 | 2800 | 2800 | 2800 | 195 |
| 357 | 20230714 | 124700 | 1336515980 | 2805 | 2800 | 2805 | 2800 | 3552 |
| 358 | 20230714 | 124600 | 1326570370 | 2800 | 2785 | 2800 | 2785 | 14468 |
| 359 | 20230714 | 124500 | 1286158430 | 2785 | 2780 | 2785 | 2775 | 6390 |
| 360 | 20230714 | 124400 | 1268377725 | 2775 | 2770 | 2775 | 2770 | 2168 |
| 361 | 20230714 | 124300 | 1262372360 | 2765 | 2765 | 2765 | 2765 | 16 |
| 362 | 20230714 | 124200 | 1262328120 | 2770 | 2765 | 2770 | 2765 | 1077 |
| 363 | 20230714 | 124100 | 1259350210 | 2760 | 2765 | 2765 | 2760 | 501 |
| 364 | 20230714 | 124000 | 1257967445 | 2765 | 2765 | 2765 | 2765 | 0 |
| 365 | 20230714 | 123900 | 1257967445 | 2765 | 2750 | 2765 | 2750 | 1004 |
| 366 | 20230714 | 123800 | 1255196420 | 2760 | 2750 | 2760 | 2750 | 15 |
| 367 | 20230714 | 123700 | 1255155160 | 2760 | 2760 | 2760 | 2760 | 1 |
| 368 | 20230714 | 123600 | 1255152400 | 2760 | 2760 | 2760 | 2760 | 1 |
| 369 | 20230714 | 123500 | 1255149640 | 2755 | 2765 | 2765 | 2755 | 2624 |
| 370 | 20230714 | 123400 | 1247916690 | 2755 | 2755 | 2755 | 2755 | 1456 |
| 371 | 20230714 | 123300 | 1243905410 | 2755 | 2745 | 2755 | 2745 | 2745 |
| 372 | 20230714 | 123200 | 1236362135 | 2745 | 2745 | 2745 | 2745 | 1 |
| 373 | 20230714 | 123100 | 1236359390 | 2740 | 2745 | 2745 | 2740 | 143 |
| 374 | 20230714 | 123000 | 1235966905 | 2745 | 2735 | 2745 | 2730 | 1070 |
| 375 | 20230714 | 122900 | 1233040450 | 2735 | 2740 | 2745 | 2735 | 3835 |
| 376 | 20230714 | 122800 | 1222537195 | 2740 | 2740 | 2740 | 2740 | 1 |
| 377 | 20230714 | 122700 | 1222534455 | 2740 | 2740 | 2740 | 2740 | 0 |
| 378 | 20230714 | 122600 | 1222534455 | 2740 | 2740 | 2740 | 2740 | 0 |
| 379 | 20230714 | 122500 | 1222534455 | 2740 | 2740 | 2740 | 2740 | 1 |
| 380 | 20230714 | 122400 | 1222531715 | 2735 | 2735 | 2735 | 2735 | 1 |
| 381 | 20230714 | 122300 | 1222528980 | 2720 | 2720 | 2720 | 2720 | 0 |
| 382 | 20230714 | 122200 | 1222528980 | 2720 | 2725 | 2725 | 2720 | 9500 |
| 383 | 20230714 | 122100 | 1196686480 | 2740 | 2730 | 2740 | 2725 | 1002 |
| 384 | 20230714 | 122000 | 1193953500 | 2740 | 2735 | 2740 | 2735 | 6 |
| 385 | 20230714 | 121900 | 1193937080 | 2735 | 2730 | 2735 | 2730 | 1184 |
| 386 | 20230714 | 121800 | 1190699265 | 2730 | 2730 | 2730 | 2730 | 2446 |
| 387 | 20230714 | 121700 | 1184021685 | 2730 | 2730 | 2730 | 2730 | 2321 |
| 388 | 20230714 | 121600 | 1177685355 | 2730 | 2725 | 2730 | 2720 | 1876 |
| 389 | 20230714 | 121500 | 1172582225 | 2725 | 2725 | 2725 | 2725 | 1 |
| 390 | 20230714 | 121400 | 1172579500 | 2705 | 2725 | 2725 | 2705 | 55 |
| 391 | 20230714 | 121300 | 1172429725 | 2725 | 2725 | 2725 | 2725 | 0 |
| 392 | 20230714 | 121200 | 1172429725 | 2725 | 2725 | 2725 | 2725 | 150 |
| 393 | 20230714 | 121100 | 1172020975 | 2700 | 2715 | 2720 | 2695 | 52732 |
| 394 | 20230714 | 121000 | 1029516340 | 2725 | 2725 | 2725 | 2715 | 856 |
| 395 | 20230714 | 120900 | 1027188200 | 2725 | 2730 | 2730 | 2725 | 7 |
| 396 | 20230714 | 120800 | 1027169120 | 2730 | 2730 | 2730 | 2730 | 0 |
| 397 | 20230714 | 120700 | 1027169120 | 2730 | 2725 | 2730 | 2725 | 2 |
| 398 | 20230714 | 120600 | 1027163665 | 2730 | 2730 | 2730 | 2730 | 4019 |
| 399 | 20230714 | 120500 | 1016191795 | 2730 | 2730 | 2730 | 2730 | 2 |
| 400 | 20230714 | 120400 | 1016186335 | 2735 | 2735 | 2735 | 2735 | 2 |
| 401 | 20230714 | 120300 | 1016180865 | 2715 | 2730 | 2735 | 2715 | 39386 |
| 402 | 20230714 | 120200 | 909107745 | 2735 | 2735 | 2735 | 2735 | 1421 |
| 403 | 20230714 | 120100 | 905221310 | 2740 | 2735 | 2740 | 2735 | 226 |
| 404 | 20230714 | 120000 | 904603195 | 2740 | 2740 | 2740 | 2740 | 0 |
| 405 | 20230714 | 115900 | 904603195 | 2740 | 2735 | 2740 | 2735 | 71 |
| 406 | 20230714 | 115800 | 904409005 | 2735 | 2730 | 2735 | 2730 | 1912 |
| 407 | 20230714 | 115700 | 899188805 | 2740 | 2740 | 2740 | 2740 | 0 |
| 408 | 20230714 | 115600 | 899188805 | 2740 | 2730 | 2740 | 2730 | 601 |
| 409 | 20230714 | 115500 | 897548055 | 2730 | 2735 | 2735 | 2730 | 2035 |
| 410 | 20230714 | 115400 | 891990515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 411 | 20230714 | 115300 | 891990515 | 2745 | 2740 | 2745 | 2740 | 940 |
| 412 | 20230714 | 115200 | 889414905 | 2740 | 2740 | 2740 | 2740 | 0 |
| 413 | 20230714 | 115100 | 889414905 | 2740 | 2740 | 2740 | 2740 | 72 |
| 414 | 20230714 | 115000 | 889217625 | 2740 | 2740 | 2740 | 2740 | 100 |
| 415 | 20230714 | 114900 | 888943625 | 2740 | 2740 | 2740 | 2740 | 2 |
| 416 | 20230714 | 114800 | 888938145 | 2740 | 2740 | 2740 | 2740 | 20 |
| 417 | 20230714 | 114700 | 888883345 | 2740 | 2740 | 2740 | 2740 | 0 |
| 418 | 20230714 | 114600 | 888883345 | 2740 | 2740 | 2740 | 2740 | 2 |
| 419 | 20230714 | 114500 | 888877865 | 2740 | 2740 | 2740 | 2740 | 154 |
| 420 | 20230714 | 114400 | 888455905 | 2745 | 2745 | 2745 | 2745 | 2 |
| 421 | 20230714 | 114300 | 888450415 | 2745 | 2745 | 2745 | 2745 | 1000 |
| 422 | 20230714 | 114200 | 885705415 | 2745 | 2740 | 2745 | 2740 | 5 |
| 423 | 20230714 | 114100 | 885691700 | 2745 | 2740 | 2745 | 2740 | 4 |
| 424 | 20230714 | 114000 | 885680730 | 2745 | 2745 | 2745 | 2730 | 68 |
| 425 | 20230714 | 113900 | 885494910 | 2730 | 2745 | 2745 | 2730 | 221 |
| 426 | 20230714 | 113800 | 884890020 | 2745 | 2745 | 2745 | 2745 | 7 |
| 427 | 20230714 | 113700 | 884870805 | 2745 | 2745 | 2745 | 2745 | 0 |
| 428 | 20230714 | 113600 | 884870805 | 2745 | 2740 | 2745 | 2730 | 1262 |
| 429 | 20230714 | 113500 | 881424890 | 2745 | 2745 | 2745 | 2745 | 2 |
| 430 | 20230714 | 113400 | 881419400 | 2745 | 2740 | 2745 | 2740 | 8 |
| 431 | 20230714 | 113300 | 881397460 | 2735 | 2735 | 2735 | 2735 | 3000 |
| 432 | 20230714 | 113200 | 873192460 | 2745 | 2745 | 2745 | 2745 | 0 |
| 433 | 20230714 | 113100 | 873192460 | 2745 | 2745 | 2745 | 2745 | 106 |
| 434 | 20230714 | 113000 | 872901490 | 2745 | 2745 | 2745 | 2745 | 52 |
| 435 | 20230714 | 112900 | 872758750 | 2730 | 2730 | 2730 | 2730 | 0 |
| 436 | 20230714 | 112800 | 872758750 | 2730 | 2730 | 2730 | 2730 | 63 |
| 437 | 20230714 | 112700 | 872586760 | 2740 | 2740 | 2740 | 2740 | 34 |
| 438 | 20230714 | 112600 | 872493600 | 2740 | 2730 | 2740 | 2730 | 7053 |
| 439 | 20230714 | 112500 | 853179290 | 2740 | 2740 | 2740 | 2740 | 6 |
| 440 | 20230714 | 112400 | 853162850 | 2730 | 2730 | 2730 | 2730 | 711 |
| 441 | 20230714 | 112300 | 851221820 | 2730 | 2740 | 2740 | 2730 | 1087 |
| 442 | 20230714 | 112200 | 848249040 | 2740 | 2740 | 2740 | 2740 | 265 |
| 443 | 20230714 | 112100 | 847522940 | 2740 | 2745 | 2745 | 2740 | 360 |
| 444 | 20230714 | 112000 | 846536515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 445 | 20230714 | 111900 | 846536515 | 2745 | 2735 | 2750 | 2735 | 896 |
| 446 | 20230714 | 111800 | 844074070 | 2750 | 2750 | 2750 | 2750 | 100 |
| 447 | 20230714 | 111700 | 843799070 | 2750 | 2740 | 2750 | 2740 | 1001 |
| 448 | 20230714 | 111600 | 841046850 | 2735 | 2740 | 2740 | 2735 | 1014 |
| 449 | 20230714 | 111500 | 838268510 | 2740 | 2740 | 2740 | 2740 | 20 |
| 450 | 20230714 | 111400 | 838213710 | 2750 | 2740 | 2750 | 2740 | 2 |
| 451 | 20230714 | 111300 | 838208220 | 2740 | 2735 | 2740 | 2735 | 21 |
| 452 | 20230714 | 111200 | 838150760 | 2735 | 2735 | 2735 | 2735 | 288 |
| 453 | 20230714 | 111100 | 837363080 | 2740 | 2730 | 2740 | 2725 | 168 |
| 454 | 20230714 | 111000 | 836905005 | 2725 | 2750 | 2750 | 2725 | 7662 |
| 455 | 20230714 | 110900 | 816004180 | 2735 | 2760 | 2760 | 2730 | 3016 |
| 456 | 20230714 | 110800 | 807758650 | 2760 | 2740 | 2760 | 2735 | 5376 |
| 457 | 20230714 | 110700 | 793040620 | 2760 | 2745 | 2760 | 2740 | 2085 |
| 458 | 20230714 | 110600 | 787319040 | 2750 | 2770 | 2770 | 2750 | 10306 |
| 459 | 20230714 | 110500 | 758947100 | 2770 | 2755 | 2770 | 2755 | 3302 |
| 460 | 20230714 | 110400 | 749845560 | 2770 | 2760 | 2770 | 2760 | 1002 |
| 461 | 20230714 | 110300 | 747080020 | 2770 | 2770 | 2770 | 2755 | 1042 |
| 462 | 20230714 | 110200 | 744208180 | 2770 | 2770 | 2770 | 2770 | 100 |
| 463 | 20230714 | 110100 | 743931180 | 2770 | 2770 | 2770 | 2770 | 30 |
| 464 | 20230714 | 110000 | 743848080 | 2770 | 2770 | 2770 | 2770 | 0 |
| 465 | 20230714 | 105900 | 743848080 | 2770 | 2770 | 2770 | 2770 | 2 |
| 466 | 20230714 | 105800 | 743842540 | 2770 | 2770 | 2770 | 2770 | 1 |
| 467 | 20230714 | 105700 | 743839770 | 2770 | 2760 | 2770 | 2760 | 4 |
| 468 | 20230714 | 105600 | 743828710 | 2770 | 2760 | 2770 | 2760 | 5002 |
| 469 | 20230714 | 105500 | 730023170 | 2770 | 2770 | 2770 | 2770 | 0 |
| 470 | 20230714 | 105400 | 730023170 | 2770 | 2770 | 2770 | 2770 | 10 |
| 471 | 20230714 | 105300 | 729995470 | 2765 | 2765 | 2765 | 2765 | 1000 |
| 472 | 20230714 | 105200 | 727230470 | 2770 | 2770 | 2770 | 2770 | 407 |
| 473 | 20230714 | 105100 | 726103080 | 2770 | 2765 | 2770 | 2765 | 72 |
| 474 | 20230714 | 105000 | 725903990 | 2770 | 2770 | 2770 | 2770 | 8 |
| 475 | 20230714 | 104900 | 725881830 | 2765 | 2765 | 2765 | 2765 | 0 |
| 476 | 20230714 | 104800 | 725881830 | 2765 | 2770 | 2770 | 2765 | 206 |
| 477 | 20230714 | 104700 | 725311735 | 2780 | 2780 | 2780 | 2780 | 0 |
| 478 | 20230714 | 104600 | 725311735 | 2780 | 2780 | 2780 | 2780 | 2 |
| 479 | 20230714 | 104500 | 725306175 | 2770 | 2780 | 2780 | 2770 | 3 |
| 480 | 20230714 | 104400 | 725297845 | 2775 | 2775 | 2775 | 2775 | 0 |
| 481 | 20230714 | 104300 | 725297845 | 2775 | 2775 | 2775 | 2775 | 2 |
| 482 | 20230714 | 104200 | 725292295 | 2765 | 2780 | 2780 | 2765 | 28 |
| 483 | 20230714 | 104100 | 725214470 | 2770 | 2765 | 2770 | 2765 | 12 |
| 484 | 20230714 | 104000 | 725181280 | 2765 | 2765 | 2765 | 2765 | 190 |
| 485 | 20230714 | 103900 | 724655930 | 2770 | 2770 | 2770 | 2765 | 95 |
| 486 | 20230714 | 103800 | 724393225 | 2770 | 2760 | 2770 | 2760 | 2328 |
| 487 | 20230714 | 103700 | 717957860 | 2760 | 2755 | 2765 | 2755 | 111 |
| 488 | 20230714 | 103600 | 717651585 | 2755 | 2755 | 2755 | 2755 | 13 |
| 489 | 20230714 | 103500 | 717615770 | 2760 | 2760 | 2760 | 2760 | 1605 |
| 490 | 20230714 | 103400 | 713185970 | 2775 | 2765 | 2775 | 2765 | 522 |
| 491 | 20230714 | 103300 | 711742620 | 2765 | 2765 | 2765 | 2765 | 11965 |
| 492 | 20230714 | 103200 | 678659395 | 2780 | 2780 | 2780 | 2770 | 1237 |
| 493 | 20230714 | 103100 | 675232845 | 2770 | 2770 | 2775 | 2765 | 4143 |
| 494 | 20230714 | 103000 | 663765755 | 2770 | 2770 | 2770 | 2770 | 2167 |
| 495 | 20230714 | 102900 | 657763165 | 2770 | 2770 | 2770 | 2765 | 4145 |
| 496 | 20230714 | 102800 | 646301415 | 2770 | 2780 | 2780 | 2765 | 617 |
| 497 | 20230714 | 102700 | 644592325 | 2775 | 2775 | 2775 | 2775 | 0 |
| 498 | 20230714 | 102600 | 644592325 | 2775 | 2775 | 2775 | 2775 | 30 |
| 499 | 20230714 | 102500 | 644509075 | 2775 | 2775 | 2775 | 2775 | 105 |
| 500 | 20230714 | 102400 | 644217700 | 2775 | 2770 | 2775 | 2770 | 1680 |
| 501 | 20230714 | 102300 | 639563270 | 2765 | 2770 | 2770 | 2765 | 792 |
| 502 | 20230714 | 102200 | 637371055 | 2770 | 2770 | 2770 | 2770 | 0 |
| 503 | 20230714 | 102100 | 637371055 | 2770 | 2770 | 2770 | 2770 | 50 |
| 504 | 20230714 | 102000 | 637232555 | 2765 | 2765 | 2765 | 2765 | 3 |
| 505 | 20230714 | 101900 | 637224260 | 2760 | 2755 | 2760 | 2755 | 3031 |
| 506 | 20230714 | 101800 | 628861200 | 2755 | 2755 | 2760 | 2755 | 1173 |
| 507 | 20230714 | 101700 | 625629560 | 2755 | 2770 | 2770 | 2755 | 2408 |
| 508 | 20230714 | 101600 | 618985440 | 2770 | 2765 | 2770 | 2765 | 2388 |
| 509 | 20230714 | 101500 | 612382120 | 2770 | 2770 | 2770 | 2765 | 3980 |
| 510 | 20230714 | 101400 | 601363470 | 2775 | 2780 | 2780 | 2770 | 326 |
| 511 | 20230714 | 101300 | 600460410 | 2775 | 2780 | 2780 | 2775 | 518 |
| 512 | 20230714 | 101200 | 599020440 | 2780 | 2780 | 2780 | 2780 | 1 |
| 513 | 20230714 | 101100 | 599017660 | 2770 | 2770 | 2770 | 2770 | 0 |
| 514 | 20230714 | 101000 | 599017660 | 2770 | 2775 | 2780 | 2770 | 2719 |
| 515 | 20230714 | 100900 | 591473315 | 2765 | 2785 | 2785 | 2765 | 22489 |
| 516 | 20230714 | 100800 | 529234915 | 2775 | 2785 | 2785 | 2775 | 5072 |
| 517 | 20230714 | 100700 | 515149875 | 2780 | 2780 | 2780 | 2780 | 0 |
| 518 | 20230714 | 100600 | 515149875 | 2780 | 2780 | 2780 | 2780 | 4300 |
| 519 | 20230714 | 100500 | 503195875 | 2780 | 2780 | 2780 | 2780 | 1 |
| 520 | 20230714 | 100400 | 503193095 | 2780 | 2785 | 2785 | 2780 | 1240 |
| 521 | 20230714 | 100300 | 499744625 | 2790 | 2790 | 2790 | 2785 | 3728 |
| 522 | 20230714 | 100200 | 489344505 | 2795 | 2795 | 2795 | 2795 | 113 |
| 523 | 20230714 | 100100 | 489028670 | 2795 | 2795 | 2800 | 2795 | 3909 |
| 524 | 20230714 | 100000 | 478102715 | 2805 | 2810 | 2810 | 2800 | 5505 |
| 525 | 20230714 | 095900 | 462681040 | 2810 | 2805 | 2815 | 2805 | 735 |
| 526 | 20230714 | 095800 | 460616550 | 2805 | 2810 | 2810 | 2805 | 1802 |
| 527 | 20230714 | 095700 | 455560930 | 2810 | 2815 | 2815 | 2810 | 1398 |
| 528 | 20230714 | 095600 | 451630775 | 2815 | 2810 | 2815 | 2810 | 216 |
| 529 | 20230714 | 095500 | 451023065 | 2815 | 2820 | 2820 | 2815 | 3704 |
| 530 | 20230714 | 095400 | 440594635 | 2820 | 2820 | 2820 | 2820 | 200 |
| 531 | 20230714 | 095300 | 440030635 | 2820 | 2820 | 2825 | 2820 | 1057 |
| 532 | 20230714 | 095200 | 437049890 | 2820 | 2825 | 2825 | 2815 | 358 |
| 533 | 20230714 | 095100 | 436041120 | 2825 | 2825 | 2825 | 2825 | 0 |
| 534 | 20230714 | 095000 | 436041120 | 2825 | 2825 | 2825 | 2825 | 52 |
| 535 | 20230714 | 094900 | 435894220 | 2825 | 2815 | 2825 | 2815 | 2004 |
| 536 | 20230714 | 094800 | 430237785 | 2815 | 2800 | 2815 | 2800 | 76 |
| 537 | 20230714 | 094700 | 430024845 | 2800 | 2800 | 2800 | 2800 | 0 |
| 538 | 20230714 | 094600 | 430024845 | 2800 | 2800 | 2800 | 2800 | 22 |
| 539 | 20230714 | 094500 | 429963245 | 2820 | 2780 | 2820 | 2775 | 20411 |
| 540 | 20230714 | 094400 | 372645935 | 2780 | 2780 | 2780 | 2780 | 755 |
| 541 | 20230714 | 094300 | 370547035 | 2780 | 2780 | 2780 | 2775 | 1196 |
| 542 | 20230714 | 094200 | 367222285 | 2780 | 2780 | 2780 | 2780 | 1288 |
| 543 | 20230714 | 094100 | 363641645 | 2780 | 2785 | 2785 | 2780 | 4105 |
| 544 | 20230714 | 094000 | 352219445 | 2785 | 2785 | 2785 | 2785 | 45 |
| 545 | 20230714 | 093900 | 352094120 | 2780 | 2780 | 2780 | 2780 | 985 |
| 546 | 20230714 | 093800 | 349355820 | 2780 | 2790 | 2790 | 2780 | 4040 |
| 547 | 20230714 | 093700 | 338109885 | 2810 | 2785 | 2810 | 2785 | 7 |
| 548 | 20230714 | 093600 | 338090340 | 2810 | 2800 | 2810 | 2785 | 2370 |
| 549 | 20230714 | 093500 | 331476640 | 2790 | 2820 | 2820 | 2790 | 5432 |
| 550 | 20230714 | 093400 | 316286510 | 2805 | 2815 | 2815 | 2805 | 2436 |
| 551 | 20230714 | 093300 | 309438440 | 2820 | 2820 | 2820 | 2820 | 163 |
| 552 | 20230714 | 093200 | 308978780 | 2820 | 2815 | 2820 | 2815 | 1563 |
| 553 | 20230714 | 093100 | 304578870 | 2815 | 2820 | 2820 | 2815 | 955 |
| 554 | 20230714 | 093000 | 301890340 | 2820 | 2820 | 2820 | 2820 | 1646 |
| 555 | 20230714 | 092900 | 297248620 | 2820 | 2825 | 2825 | 2820 | 7467 |
| 556 | 20230714 | 092800 | 276183130 | 2825 | 2825 | 2825 | 2825 | 354 |
| 557 | 20230714 | 092700 | 275183080 | 2825 | 2820 | 2825 | 2820 | 1585 |
| 558 | 20230714 | 092600 | 270713365 | 2820 | 2820 | 2825 | 2820 | 3503 |
| 559 | 20230714 | 092500 | 260829800 | 2820 | 2805 | 2820 | 2805 | 1694 |
| 560 | 20230714 | 092400 | 256072115 | 2805 | 2825 | 2825 | 2805 | 1840 |
| 561 | 20230714 | 092300 | 250889720 | 2825 | 2825 | 2825 | 2810 | 11867 |
| 562 | 20230714 | 092200 | 217372080 | 2825 | 2820 | 2835 | 2810 | 9760 |
| 563 | 20230714 | 092100 | 189765320 | 2830 | 2805 | 2840 | 2805 | 7925 |
| 564 | 20230714 | 092000 | 167374235 | 2800 | 2820 | 2830 | 2800 | 6517 |
| 565 | 20230714 | 091900 | 149021360 | 2825 | 2795 | 2825 | 2795 | 6401 |
| 566 | 20230714 | 091800 | 130990670 | 2810 | 2775 | 2810 | 2770 | 7613 |
| 567 | 20230714 | 091700 | 109750260 | 2770 | 2765 | 2770 | 2765 | 2478 |
| 568 | 20230714 | 091600 | 102895320 | 2760 | 2755 | 2760 | 2755 | 475 |
| 569 | 20230714 | 091500 | 101585765 | 2755 | 2760 | 2760 | 2755 | 15 |
| 570 | 20230714 | 091400 | 101544370 | 2750 | 2750 | 2750 | 2750 | 31 |
| 571 | 20230714 | 091300 | 101459120 | 2750 | 2735 | 2755 | 2735 | 3543 |
| 572 | 20230714 | 091200 | 91727550 | 2740 | 2740 | 2740 | 2740 | 1541 |
| 573 | 20230714 | 091100 | 87505210 | 2740 | 2750 | 2750 | 2740 | 2307 |
| 574 | 20230714 | 091000 | 81161290 | 2755 | 2755 | 2755 | 2755 | 104 |
| 575 | 20230714 | 090900 | 80874770 | 2760 | 2765 | 2765 | 2760 | 918 |
| 576 | 20230714 | 090800 | 78339000 | 2765 | 2765 | 2765 | 2765 | 125 |
| 577 | 20230714 | 090700 | 77993375 | 2765 | 2765 | 2765 | 2740 | 30 |
| 578 | 20230714 | 090600 | 77910675 | 2740 | 2770 | 2775 | 2740 | 1374 |
| 579 | 20230714 | 090500 | 74118825 | 2775 | 2760 | 2775 | 2760 | 3626 |
| 580 | 20230714 | 090400 | 64089675 | 2760 | 2730 | 2760 | 2730 | 3341 |
| 581 | 20230714 | 090300 | 54883560 | 2745 | 2740 | 2745 | 2730 | 1248 |
| 582 | 20230714 | 090200 | 51459155 | 2740 | 2725 | 2745 | 2725 | 288 |
| 583 | 20230714 | 090100 | 50671565 | 2710 | 2760 | 2760 | 2710 | 6311 |
| 584 | 20230714 | 090000 | 33430515 | 2770 | 2770 | 2770 | 2765 | 12075 |