28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 9435 |
| 3 | 20230714 | 183200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 4 | 20230714 | 183100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 5 | 20230714 | 183000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 6 | 20230714 | 182900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 7 | 20230714 | 182800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 8 | 20230714 | 182700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 9 | 20230714 | 182600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 10 | 20230714 | 182500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 11 | 20230714 | 182400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 12 | 20230714 | 182300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 13 | 20230714 | 182200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 14 | 20230714 | 182100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 15 | 20230714 | 182000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 16 | 20230714 | 181900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 17 | 20230714 | 181800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 18 | 20230714 | 181700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 19 | 20230714 | 181600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 20 | 20230714 | 181500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 21 | 20230714 | 181400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 22 | 20230714 | 181300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 23 | 20230714 | 181200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 24 | 20230714 | 181100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 25 | 20230714 | 181000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 26 | 20230714 | 180900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 27 | 20230714 | 180800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 28 | 20230714 | 180700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 29 | 20230714 | 180600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 30 | 20230714 | 180500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 31 | 20230714 | 180400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 32 | 20230714 | 180300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 9435 |
| 33 | 20230714 | 180200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 34 | 20230714 | 180100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 35 | 20230714 | 180000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 36 | 20230714 | 175900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 37 | 20230714 | 175800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 38 | 20230714 | 175700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 39 | 20230714 | 175600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 40 | 20230714 | 175500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 41 | 20230714 | 175400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 42 | 20230714 | 175300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 43 | 20230714 | 175200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 44 | 20230714 | 175100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 45 | 20230714 | 175000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 46 | 20230714 | 174900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 47 | 20230714 | 174800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 48 | 20230714 | 174700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 49 | 20230714 | 174600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 50 | 20230714 | 174500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 51 | 20230714 | 174400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 52 | 20230714 | 174300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 53 | 20230714 | 174200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 54 | 20230714 | 174100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 55 | 20230714 | 174000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 56 | 20230714 | 173900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 57 | 20230714 | 173800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 58 | 20230714 | 173700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 59 | 20230714 | 173600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 60 | 20230714 | 173500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 61 | 20230714 | 173400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 62 | 20230714 | 173300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 9435 |
| 63 | 20230714 | 173200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 64 | 20230714 | 173100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 65 | 20230714 | 173000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 66 | 20230714 | 172900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 67 | 20230714 | 172800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 68 | 20230714 | 172700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 69 | 20230714 | 172600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 70 | 20230714 | 172500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 71 | 20230714 | 172400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 72 | 20230714 | 172300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 73 | 20230714 | 172200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 74 | 20230714 | 172100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 75 | 20230714 | 172000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 76 | 20230714 | 171900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 77 | 20230714 | 171800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 78 | 20230714 | 171700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 79 | 20230714 | 171600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 80 | 20230714 | 171500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 81 | 20230714 | 171400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 82 | 20230714 | 171300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 83 | 20230714 | 171200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 84 | 20230714 | 171100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 85 | 20230714 | 171000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 86 | 20230714 | 170900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 87 | 20230714 | 170800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 88 | 20230714 | 170700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 89 | 20230714 | 170600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 90 | 20230714 | 170500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 91 | 20230714 | 170400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 92 | 20230714 | 170300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 9435 |
| 93 | 20230714 | 170200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 94 | 20230714 | 170100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 95 | 20230714 | 170000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 96 | 20230714 | 165900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 97 | 20230714 | 165800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 98 | 20230714 | 165700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 99 | 20230714 | 165600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 100 | 20230714 | 165500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 101 | 20230714 | 165400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 102 | 20230714 | 165300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 103 | 20230714 | 165200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 104 | 20230714 | 165100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 105 | 20230714 | 165000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 106 | 20230714 | 164900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 107 | 20230714 | 164800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 108 | 20230714 | 164700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 109 | 20230714 | 164600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 110 | 20230714 | 164500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 111 | 20230714 | 164400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 112 | 20230714 | 164300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 113 | 20230714 | 164200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 114 | 20230714 | 164100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 115 | 20230714 | 164000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 116 | 20230714 | 163900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 117 | 20230714 | 163800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 118 | 20230714 | 163700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 119 | 20230714 | 163600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 120 | 20230714 | 163500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 121 | 20230714 | 163400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 122 | 20230714 | 163300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 9435 |
| 123 | 20230714 | 163200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 124 | 20230714 | 163100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 125 | 20230714 | 163000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 126 | 20230714 | 162900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 127 | 20230714 | 162800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 128 | 20230714 | 162700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 129 | 20230714 | 162600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 130 | 20230714 | 162500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 131 | 20230714 | 162400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 132 | 20230714 | 162300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 133 | 20230714 | 162200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 134 | 20230714 | 162100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 135 | 20230714 | 162000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 136 | 20230714 | 161900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 137 | 20230714 | 161800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 138 | 20230714 | 161700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 139 | 20230714 | 161600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 140 | 20230714 | 161500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 141 | 20230714 | 161400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 142 | 20230714 | 161300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 143 | 20230714 | 161200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 144 | 20230714 | 161100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 145 | 20230714 | 161000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 146 | 20230714 | 160900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 147 | 20230714 | 160800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 148 | 20230714 | 160700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 149 | 20230714 | 160600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 150 | 20230714 | 160500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 151 | 20230714 | 160400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 152 | 20230714 | 160300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 9435 |
| 153 | 20230714 | 160200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 154 | 20230714 | 160100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 155 | 20230714 | 160000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 156 | 20230714 | 155900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 157 | 20230714 | 155800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 158 | 20230714 | 155700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 159 | 20230714 | 155600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 160 | 20230714 | 155500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 161 | 20230714 | 155400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 162 | 20230714 | 155300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 163 | 20230714 | 155200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 164 | 20230714 | 155100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 165 | 20230714 | 155000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 166 | 20230714 | 154900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 167 | 20230714 | 154800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 168 | 20230714 | 154700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 169 | 20230714 | 154600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 170 | 20230714 | 154500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 171 | 20230714 | 154400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 172 | 20230714 | 154300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 173 | 20230714 | 154200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 174 | 20230714 | 154100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 175 | 20230714 | 154000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 176 | 20230714 | 153900 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 177 | 20230714 | 153800 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 178 | 20230714 | 153700 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 179 | 20230714 | 153600 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 180 | 20230714 | 153500 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 181 | 20230714 | 153400 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 182 | 20230714 | 153300 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 9435 |
| 183 | 20230714 | 153200 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 184 | 20230714 | 153100 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 0 |
| 185 | 20230714 | 153000 | 2402311825 | 4305 | 4305 | 4305 | 4305 | 9435 |
| 186 | 20230714 | 152900 | 2361694150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 187 | 20230714 | 152800 | 2361694150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 188 | 20230714 | 152700 | 2361694150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 189 | 20230714 | 152600 | 2361694150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 190 | 20230714 | 152500 | 2361694150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 191 | 20230714 | 152400 | 2361694150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 192 | 20230714 | 152300 | 2361694150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 193 | 20230714 | 152200 | 2361694150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 194 | 20230714 | 152100 | 2361694150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 195 | 20230714 | 152000 | 2361694150 | 4305 | 4305 | 4305 | 4305 | 0 |
| 196 | 20230714 | 151900 | 2361694150 | 4305 | 4305 | 4305 | 4305 | 550 |
| 197 | 20230714 | 151800 | 2359326400 | 4305 | 4310 | 4310 | 4295 | 1403 |
| 198 | 20230714 | 151700 | 2353296850 | 4305 | 4305 | 4310 | 4305 | 1032 |
| 199 | 20230714 | 151600 | 2348854060 | 4305 | 4310 | 4310 | 4290 | 1178 |
| 200 | 20230714 | 151500 | 2343792580 | 4285 | 4305 | 4310 | 4285 | 613 |
| 201 | 20230714 | 151400 | 2341159815 | 4305 | 4305 | 4305 | 4305 | 30 |
| 202 | 20230714 | 151300 | 2341030665 | 4305 | 4305 | 4310 | 4305 | 7664 |
| 203 | 20230714 | 151200 | 2308006765 | 4305 | 4305 | 4305 | 4305 | 351 |
| 204 | 20230714 | 151100 | 2306495710 | 4305 | 4305 | 4305 | 4305 | 1017 |
| 205 | 20230714 | 151000 | 2302117525 | 4305 | 4300 | 4305 | 4290 | 5570 |
| 206 | 20230714 | 150900 | 2278167550 | 4300 | 4300 | 4300 | 4300 | 240 |
| 207 | 20230714 | 150800 | 2277135550 | 4300 | 4290 | 4300 | 4290 | 180 |
| 208 | 20230714 | 150700 | 2276363270 | 4290 | 4300 | 4300 | 4290 | 134 |
| 209 | 20230714 | 150600 | 2275788230 | 4300 | 4300 | 4300 | 4290 | 484 |
| 210 | 20230714 | 150500 | 2273709355 | 4300 | 4300 | 4300 | 4295 | 1397 |
| 211 | 20230714 | 150400 | 2267709155 | 4295 | 4305 | 4305 | 4295 | 47 |
| 212 | 20230714 | 150300 | 2267507110 | 4305 | 4300 | 4305 | 4300 | 247 |
| 213 | 20230714 | 150200 | 2266443780 | 4300 | 4300 | 4300 | 4300 | 509 |
| 214 | 20230714 | 150100 | 2264255080 | 4300 | 4300 | 4300 | 4300 | 336 |
| 215 | 20230714 | 150000 | 2262810280 | 4305 | 4305 | 4305 | 4305 | 1254 |
| 216 | 20230714 | 145900 | 2257411810 | 4305 | 4305 | 4305 | 4305 | 531 |
| 217 | 20230714 | 145800 | 2255125855 | 4305 | 4305 | 4305 | 4305 | 250 |
| 218 | 20230714 | 145700 | 2254049605 | 4305 | 4305 | 4305 | 4305 | 198 |
| 219 | 20230714 | 145600 | 2253197215 | 4305 | 4310 | 4310 | 4305 | 738 |
| 220 | 20230714 | 145500 | 2250020075 | 4310 | 4305 | 4310 | 4305 | 5018 |
| 221 | 20230714 | 145400 | 2228398005 | 4305 | 4295 | 4305 | 4295 | 8291 |
| 222 | 20230714 | 145300 | 2192735385 | 4295 | 4295 | 4295 | 4295 | 317 |
| 223 | 20230714 | 145200 | 2191373870 | 4295 | 4295 | 4295 | 4295 | 759 |
| 224 | 20230714 | 145100 | 2188113965 | 4295 | 4295 | 4295 | 4290 | 556 |
| 225 | 20230714 | 145000 | 2185728640 | 4295 | 4295 | 4295 | 4295 | 79 |
| 226 | 20230714 | 144900 | 2185389335 | 4290 | 4295 | 4295 | 4290 | 979 |
| 227 | 20230714 | 144800 | 2181184535 | 4295 | 4295 | 4295 | 4295 | 0 |
| 228 | 20230714 | 144700 | 2181184535 | 4295 | 4290 | 4295 | 4290 | 52 |
| 229 | 20230714 | 144600 | 2180961225 | 4290 | 4290 | 4290 | 4290 | 20 |
| 230 | 20230714 | 144500 | 2180875425 | 4290 | 4290 | 4290 | 4285 | 722 |
| 231 | 20230714 | 144400 | 2177778050 | 4290 | 4290 | 4290 | 4290 | 0 |
| 232 | 20230714 | 144300 | 2177778050 | 4290 | 4290 | 4290 | 4290 | 1 |
| 233 | 20230714 | 144200 | 2177773760 | 4275 | 4285 | 4285 | 4275 | 1000 |
| 234 | 20230714 | 144100 | 2173492250 | 4285 | 4290 | 4290 | 4285 | 2015 |
| 235 | 20230714 | 144000 | 2164857720 | 4285 | 4285 | 4285 | 4285 | 2 |
| 236 | 20230714 | 143900 | 2164849150 | 4290 | 4295 | 4295 | 4290 | 1186 |
| 237 | 20230714 | 143800 | 2159757545 | 4295 | 4295 | 4295 | 4295 | 20 |
| 238 | 20230714 | 143700 | 2159671645 | 4295 | 4300 | 4300 | 4295 | 126 |
| 239 | 20230714 | 143600 | 2159129870 | 4305 | 4305 | 4305 | 4305 | 0 |
| 240 | 20230714 | 143500 | 2159129870 | 4305 | 4305 | 4305 | 4305 | 116 |
| 241 | 20230714 | 143400 | 2158630490 | 4305 | 4305 | 4305 | 4305 | 929 |
| 242 | 20230714 | 143300 | 2154631145 | 4305 | 4305 | 4305 | 4305 | 0 |
| 243 | 20230714 | 143200 | 2154631145 | 4305 | 4305 | 4305 | 4305 | 636 |
| 244 | 20230714 | 143100 | 2151893165 | 4305 | 4305 | 4305 | 4305 | 720 |
| 245 | 20230714 | 143000 | 2148793565 | 4305 | 4305 | 4305 | 4305 | 0 |
| 246 | 20230714 | 142900 | 2148793565 | 4305 | 4305 | 4305 | 4305 | 45 |
| 247 | 20230714 | 142800 | 2148599840 | 4310 | 4310 | 4310 | 4310 | 0 |
| 248 | 20230714 | 142700 | 2148599840 | 4310 | 4310 | 4310 | 4310 | 739 |
| 249 | 20230714 | 142600 | 2145414750 | 4310 | 4310 | 4310 | 4310 | 5 |
| 250 | 20230714 | 142500 | 2145393200 | 4310 | 4310 | 4310 | 4310 | 794 |
| 251 | 20230714 | 142400 | 2141971060 | 4310 | 4310 | 4310 | 4300 | 234 |
| 252 | 20230714 | 142300 | 2140962530 | 4310 | 4300 | 4310 | 4300 | 1100 |
| 253 | 20230714 | 142200 | 2136231530 | 4315 | 4310 | 4315 | 4310 | 66 |
| 254 | 20230714 | 142100 | 2135946800 | 4315 | 4315 | 4315 | 4315 | 1 |
| 255 | 20230714 | 142000 | 2135942485 | 4315 | 4305 | 4315 | 4305 | 10719 |
| 256 | 20230714 | 141900 | 2089715450 | 4295 | 4295 | 4295 | 4295 | 200 |
| 257 | 20230714 | 141800 | 2088856450 | 4300 | 4300 | 4300 | 4300 | 401 |
| 258 | 20230714 | 141700 | 2087132150 | 4300 | 4300 | 4300 | 4300 | 8458 |
| 259 | 20230714 | 141600 | 2050762750 | 4310 | 4310 | 4310 | 4310 | 750 |
| 260 | 20230714 | 141500 | 2047530250 | 4310 | 4310 | 4310 | 4310 | 17 |
| 261 | 20230714 | 141400 | 2047456980 | 4305 | 4305 | 4305 | 4305 | 119 |
| 262 | 20230714 | 141300 | 2046944685 | 4295 | 4295 | 4300 | 4295 | 2946 |
| 263 | 20230714 | 141200 | 2034277085 | 4300 | 4310 | 4310 | 4300 | 1917 |
| 264 | 20230714 | 141100 | 2026026795 | 4310 | 4310 | 4310 | 4310 | 1000 |
| 265 | 20230714 | 141000 | 2021716795 | 4310 | 4300 | 4310 | 4300 | 249 |
| 266 | 20230714 | 140900 | 2020644355 | 4300 | 4310 | 4315 | 4300 | 1707 |
| 267 | 20230714 | 140800 | 2013285705 | 4315 | 4290 | 4315 | 4290 | 5005 |
| 268 | 20230714 | 140700 | 1991712065 | 4280 | 4295 | 4295 | 4280 | 257 |
| 269 | 20230714 | 140600 | 1990608265 | 4295 | 4295 | 4295 | 4295 | 0 |
| 270 | 20230714 | 140500 | 1990608265 | 4295 | 4290 | 4295 | 4290 | 721 |
| 271 | 20230714 | 140400 | 1987512070 | 4295 | 4295 | 4295 | 4295 | 0 |
| 272 | 20230714 | 140300 | 1987512070 | 4295 | 4295 | 4295 | 4295 | 304 |
| 273 | 20230714 | 140200 | 1986206390 | 4295 | 4295 | 4295 | 4295 | 718 |
| 274 | 20230714 | 140100 | 1983122580 | 4295 | 4295 | 4300 | 4275 | 645 |
| 275 | 20230714 | 140000 | 1980352060 | 4295 | 4290 | 4295 | 4275 | 6931 |
| 276 | 20230714 | 135900 | 1950705810 | 4290 | 4290 | 4290 | 4290 | 26 |
| 277 | 20230714 | 135800 | 1950594270 | 4275 | 4285 | 4285 | 4275 | 3036 |
| 278 | 20230714 | 135700 | 1937607315 | 4290 | 4300 | 4300 | 4290 | 341 |
| 279 | 20230714 | 135600 | 1936144410 | 4290 | 4290 | 4290 | 4290 | 200 |
| 280 | 20230714 | 135500 | 1935286410 | 4295 | 4295 | 4295 | 4295 | 785 |
| 281 | 20230714 | 135400 | 1931914835 | 4305 | 4305 | 4305 | 4305 | 944 |
| 282 | 20230714 | 135300 | 1927850915 | 4305 | 4305 | 4305 | 4305 | 0 |
| 283 | 20230714 | 135200 | 1927850915 | 4305 | 4305 | 4305 | 4305 | 20 |
| 284 | 20230714 | 135100 | 1927764815 | 4295 | 4295 | 4295 | 4295 | 0 |
| 285 | 20230714 | 135000 | 1927764815 | 4295 | 4305 | 4305 | 4295 | 477 |
| 286 | 20230714 | 134900 | 1925716085 | 4305 | 4305 | 4305 | 4305 | 0 |
| 287 | 20230714 | 134800 | 1925716085 | 4305 | 4305 | 4305 | 4305 | 1161 |
| 288 | 20230714 | 134700 | 1920717980 | 4310 | 4310 | 4310 | 4310 | 1320 |
| 289 | 20230714 | 134600 | 1915028780 | 4310 | 4310 | 4310 | 4310 | 9 |
| 290 | 20230714 | 134500 | 1914989990 | 4310 | 4300 | 4310 | 4295 | 590 |
| 291 | 20230714 | 134400 | 1912450380 | 4300 | 4315 | 4315 | 4300 | 723 |
| 292 | 20230714 | 134300 | 1909330650 | 4315 | 4300 | 4315 | 4300 | 2222 |
| 293 | 20230714 | 134200 | 1899773870 | 4300 | 4300 | 4300 | 4300 | 5 |
| 294 | 20230714 | 134100 | 1899752370 | 4300 | 4300 | 4300 | 4300 | 100 |
| 295 | 20230714 | 134000 | 1899322370 | 4315 | 4310 | 4315 | 4310 | 848 |
| 296 | 20230714 | 133900 | 1895663330 | 4315 | 4315 | 4315 | 4315 | 0 |
| 297 | 20230714 | 133800 | 1895663330 | 4315 | 4315 | 4315 | 4315 | 0 |
| 298 | 20230714 | 133700 | 1895663330 | 4315 | 4300 | 4315 | 4300 | 235 |
| 299 | 20230714 | 133600 | 1894649370 | 4300 | 4300 | 4300 | 4300 | 51 |
| 300 | 20230714 | 133500 | 1894430070 | 4300 | 4300 | 4300 | 4300 | 173 |
| 301 | 20230714 | 133400 | 1893686170 | 4300 | 4320 | 4320 | 4300 | 212 |
| 302 | 20230714 | 133300 | 1892771210 | 4320 | 4295 | 4320 | 4295 | 35046 |
| 303 | 20230714 | 133200 | 1741901160 | 4295 | 4295 | 4295 | 4295 | 0 |
| 304 | 20230714 | 133100 | 1741901160 | 4295 | 4295 | 4295 | 4295 | 0 |
| 305 | 20230714 | 133000 | 1741901160 | 4295 | 4295 | 4295 | 4295 | 694 |
| 306 | 20230714 | 132900 | 1738920430 | 4295 | 4295 | 4295 | 4295 | 718 |
| 307 | 20230714 | 132800 | 1735836620 | 4295 | 4280 | 4295 | 4275 | 2344 |
| 308 | 20230714 | 132700 | 1725791955 | 4285 | 4285 | 4285 | 4285 | 181 |
| 309 | 20230714 | 132600 | 1725016370 | 4295 | 4290 | 4295 | 4290 | 262 |
| 310 | 20230714 | 132500 | 1723891250 | 4295 | 4295 | 4295 | 4295 | 784 |
| 311 | 20230714 | 132400 | 1720523970 | 4280 | 4285 | 4285 | 4280 | 156 |
| 312 | 20230714 | 132300 | 1719855515 | 4300 | 4295 | 4300 | 4295 | 98 |
| 313 | 20230714 | 132200 | 1719434365 | 4285 | 4295 | 4300 | 4285 | 1003 |
| 314 | 20230714 | 132100 | 1715126560 | 4295 | 4295 | 4295 | 4295 | 0 |
| 315 | 20230714 | 132000 | 1715126560 | 4295 | 4290 | 4295 | 4280 | 4664 |
| 316 | 20230714 | 131900 | 1695095415 | 4290 | 4290 | 4290 | 4290 | 0 |
| 317 | 20230714 | 131800 | 1695095415 | 4290 | 4285 | 4290 | 4280 | 164 |
| 318 | 20230714 | 131700 | 1694391975 | 4280 | 4280 | 4290 | 4275 | 581 |
| 319 | 20230714 | 131600 | 1691905335 | 4290 | 4290 | 4290 | 4290 | 3 |
| 320 | 20230714 | 131500 | 1691892465 | 4290 | 4275 | 4290 | 4275 | 2 |
| 321 | 20230714 | 131400 | 1691883900 | 4275 | 4275 | 4275 | 4275 | 0 |
| 322 | 20230714 | 131300 | 1691883900 | 4275 | 4280 | 4280 | 4275 | 100 |
| 323 | 20230714 | 131200 | 1691456360 | 4280 | 4290 | 4290 | 4280 | 102 |
| 324 | 20230714 | 131100 | 1691018790 | 4290 | 4285 | 4290 | 4280 | 1957 |
| 325 | 20230714 | 131000 | 1682633385 | 4290 | 4290 | 4290 | 4280 | 281 |
| 326 | 20230714 | 130900 | 1681429985 | 4285 | 4285 | 4285 | 4285 | 251 |
| 327 | 20230714 | 130800 | 1680354450 | 4300 | 4300 | 4300 | 4300 | 1 |
| 328 | 20230714 | 130700 | 1680350150 | 4300 | 4295 | 4300 | 4295 | 864 |
| 329 | 20230714 | 130600 | 1676635185 | 4300 | 4300 | 4300 | 4285 | 998 |
| 330 | 20230714 | 130500 | 1672357210 | 4285 | 4300 | 4300 | 4285 | 311 |
| 331 | 20230714 | 130400 | 1671023420 | 4300 | 4300 | 4300 | 4300 | 1024 |
| 332 | 20230714 | 130300 | 1666620220 | 4300 | 4295 | 4300 | 4295 | 135 |
| 333 | 20230714 | 130200 | 1666040390 | 4295 | 4285 | 4295 | 4285 | 400 |
| 334 | 20230714 | 130100 | 1664323310 | 4300 | 4300 | 4300 | 4300 | 1 |
| 335 | 20230714 | 130000 | 1664319010 | 4300 | 4295 | 4300 | 4295 | 725 |
| 336 | 20230714 | 125900 | 1661201520 | 4285 | 4300 | 4300 | 4285 | 301 |
| 337 | 20230714 | 125800 | 1659907235 | 4300 | 4300 | 4300 | 4300 | 48 |
| 338 | 20230714 | 125700 | 1659700835 | 4295 | 4290 | 4295 | 4290 | 3489 |
| 339 | 20230714 | 125600 | 1644719685 | 4295 | 4295 | 4295 | 4295 | 0 |
| 340 | 20230714 | 125500 | 1644719685 | 4295 | 4295 | 4295 | 4295 | 0 |
| 341 | 20230714 | 125400 | 1644719685 | 4295 | 4290 | 4295 | 4290 | 210 |
| 342 | 20230714 | 125300 | 1643818205 | 4290 | 4290 | 4290 | 4290 | 720 |
| 343 | 20230714 | 125200 | 1640729405 | 4295 | 4295 | 4295 | 4295 | 0 |
| 344 | 20230714 | 125100 | 1640729405 | 4295 | 4290 | 4295 | 4290 | 256 |
| 345 | 20230714 | 125000 | 1639630885 | 4295 | 4285 | 4295 | 4275 | 5556 |
| 346 | 20230714 | 124900 | 1615838495 | 4290 | 4290 | 4290 | 4290 | 721 |
| 347 | 20230714 | 124800 | 1612745405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 348 | 20230714 | 124700 | 1612745405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 349 | 20230714 | 124600 | 1612745405 | 4280 | 4295 | 4295 | 4280 | 40 |
| 350 | 20230714 | 124500 | 1612573620 | 4270 | 4270 | 4270 | 4270 | 1 |
| 351 | 20230714 | 124400 | 1612569350 | 4295 | 4295 | 4295 | 4295 | 26 |
| 352 | 20230714 | 124300 | 1612457680 | 4295 | 4295 | 4295 | 4295 | 0 |
| 353 | 20230714 | 124200 | 1612457680 | 4295 | 4290 | 4295 | 4290 | 1455 |
| 354 | 20230714 | 124100 | 1606208465 | 4260 | 4260 | 4260 | 4260 | 140 |
| 355 | 20230714 | 124000 | 1605612065 | 4295 | 4295 | 4295 | 4295 | 0 |
| 356 | 20230714 | 123900 | 1605612065 | 4295 | 4295 | 4295 | 4295 | 720 |
| 357 | 20230714 | 123800 | 1602519665 | 4295 | 4295 | 4295 | 4295 | 0 |
| 358 | 20230714 | 123700 | 1602519665 | 4295 | 4295 | 4295 | 4295 | 75 |
| 359 | 20230714 | 123600 | 1602197540 | 4260 | 4290 | 4295 | 4260 | 2415 |
| 360 | 20230714 | 123500 | 1591860945 | 4290 | 4265 | 4290 | 4265 | 11282 |
| 361 | 20230714 | 123400 | 1543575280 | 4265 | 4265 | 4265 | 4265 | 1 |
| 362 | 20230714 | 123300 | 1543571015 | 4275 | 4270 | 4275 | 4270 | 633 |
| 363 | 20230714 | 123200 | 1540867440 | 4260 | 4270 | 4270 | 4260 | 532 |
| 364 | 20230714 | 123100 | 1538600800 | 4260 | 4260 | 4260 | 4260 | 0 |
| 365 | 20230714 | 123000 | 1538600800 | 4260 | 4270 | 4275 | 4260 | 6018 |
| 366 | 20230714 | 122900 | 1512924155 | 4270 | 4270 | 4270 | 4270 | 0 |
| 367 | 20230714 | 122800 | 1512924155 | 4270 | 4270 | 4270 | 4270 | 50 |
| 368 | 20230714 | 122700 | 1512710655 | 4270 | 4270 | 4270 | 4270 | 45 |
| 369 | 20230714 | 122600 | 1512518505 | 4280 | 4285 | 4285 | 4280 | 405 |
| 370 | 20230714 | 122500 | 1510785100 | 4285 | 4285 | 4285 | 4285 | 462 |
| 371 | 20230714 | 122400 | 1508805430 | 4285 | 4285 | 4285 | 4285 | 718 |
| 372 | 20230714 | 122300 | 1505728800 | 4285 | 4290 | 4290 | 4285 | 581 |
| 373 | 20230714 | 122200 | 1503236430 | 4290 | 4300 | 4300 | 4290 | 280 |
| 374 | 20230714 | 122100 | 1502034330 | 4290 | 4305 | 4305 | 4290 | 3060 |
| 375 | 20230714 | 122000 | 1488882595 | 4295 | 4295 | 4295 | 4295 | 37 |
| 376 | 20230714 | 121900 | 1488723680 | 4295 | 4305 | 4305 | 4295 | 2 |
| 377 | 20230714 | 121800 | 1488715080 | 4310 | 4300 | 4310 | 4300 | 328 |
| 378 | 20230714 | 121700 | 1487302410 | 4300 | 4300 | 4305 | 4300 | 1439 |
| 379 | 20230714 | 121600 | 1481111175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 380 | 20230714 | 121500 | 1481111175 | 4305 | 4305 | 4305 | 4305 | 335 |
| 381 | 20230714 | 121400 | 1479669000 | 4295 | 4295 | 4295 | 4295 | 101 |
| 382 | 20230714 | 121300 | 1479235205 | 4295 | 4295 | 4295 | 4295 | 800 |
| 383 | 20230714 | 121200 | 1475799205 | 4310 | 4310 | 4310 | 4310 | 57 |
| 384 | 20230714 | 121100 | 1475553535 | 4295 | 4285 | 4310 | 4285 | 7117 |
| 385 | 20230714 | 121000 | 1444946885 | 4280 | 4280 | 4280 | 4280 | 826 |
| 386 | 20230714 | 120900 | 1441411605 | 4280 | 4280 | 4280 | 4280 | 25 |
| 387 | 20230714 | 120800 | 1441304605 | 4270 | 4275 | 4275 | 4270 | 1039 |
| 388 | 20230714 | 120700 | 1436862900 | 4270 | 4260 | 4270 | 4260 | 17668 |
| 389 | 20230714 | 120600 | 1361442040 | 4255 | 4255 | 4255 | 4255 | 245 |
| 390 | 20230714 | 120500 | 1360399565 | 4250 | 4250 | 4250 | 4250 | 0 |
| 391 | 20230714 | 120400 | 1360399565 | 4250 | 4250 | 4250 | 4250 | 1300 |
| 392 | 20230714 | 120300 | 1354874565 | 4250 | 4250 | 4250 | 4250 | 0 |
| 393 | 20230714 | 120200 | 1354874565 | 4250 | 4250 | 4250 | 4250 | 1200 |
| 394 | 20230714 | 120100 | 1349774565 | 4240 | 4240 | 4240 | 4240 | 0 |
| 395 | 20230714 | 120000 | 1349774565 | 4240 | 4240 | 4240 | 4240 | 0 |
| 396 | 20230714 | 115900 | 1349774565 | 4240 | 4240 | 4240 | 4240 | 46 |
| 397 | 20230714 | 115800 | 1349579525 | 4240 | 4240 | 4240 | 4240 | 544 |
| 398 | 20230714 | 115700 | 1347272965 | 4240 | 4240 | 4240 | 4240 | 151 |
| 399 | 20230714 | 115600 | 1346632725 | 4245 | 4240 | 4245 | 4240 | 2236 |
| 400 | 20230714 | 115500 | 1337150905 | 4240 | 4250 | 4250 | 4240 | 683 |
| 401 | 20230714 | 115400 | 1334254185 | 4250 | 4250 | 4250 | 4250 | 0 |
| 402 | 20230714 | 115300 | 1334254185 | 4250 | 4265 | 4265 | 4245 | 6002 |
| 403 | 20230714 | 115200 | 1308743080 | 4260 | 4265 | 4265 | 4260 | 1081 |
| 404 | 20230714 | 115100 | 1304134365 | 4265 | 4265 | 4265 | 4265 | 0 |
| 405 | 20230714 | 115000 | 1304134365 | 4265 | 4265 | 4265 | 4265 | 0 |
| 406 | 20230714 | 114900 | 1304134365 | 4265 | 4265 | 4265 | 4265 | 390 |
| 407 | 20230714 | 114800 | 1302471015 | 4260 | 4260 | 4260 | 4260 | 120 |
| 408 | 20230714 | 114700 | 1301959815 | 4260 | 4260 | 4260 | 4260 | 2 |
| 409 | 20230714 | 114600 | 1301951295 | 4250 | 4265 | 4265 | 4250 | 101 |
| 410 | 20230714 | 114500 | 1301522030 | 4265 | 4265 | 4265 | 4245 | 11013 |
| 411 | 20230714 | 114400 | 1254682575 | 4265 | 4260 | 4265 | 4260 | 6003 |
| 412 | 20230714 | 114300 | 1229104780 | 4260 | 4260 | 4260 | 4260 | 181 |
| 413 | 20230714 | 114200 | 1228333720 | 4260 | 4270 | 4270 | 4260 | 1685 |
| 414 | 20230714 | 114100 | 1221142780 | 4270 | 4280 | 4280 | 4270 | 1895 |
| 415 | 20230714 | 114000 | 1213043840 | 4285 | 4265 | 4285 | 4265 | 212 |
| 416 | 20230714 | 113900 | 1212136315 | 4280 | 4280 | 4280 | 4280 | 0 |
| 417 | 20230714 | 113800 | 1212136315 | 4280 | 4280 | 4280 | 4280 | 0 |
| 418 | 20230714 | 113700 | 1212136315 | 4280 | 4280 | 4280 | 4280 | 1299 |
| 419 | 20230714 | 113600 | 1206576595 | 4275 | 4275 | 4275 | 4275 | 22 |
| 420 | 20230714 | 113500 | 1206482545 | 4275 | 4270 | 4275 | 4270 | 1100 |
| 421 | 20230714 | 113400 | 1201785000 | 4265 | 4265 | 4265 | 4265 | 5788 |
| 422 | 20230714 | 113300 | 1177099180 | 4265 | 4285 | 4285 | 4265 | 3698 |
| 423 | 20230714 | 113200 | 1161317910 | 4275 | 4275 | 4275 | 4275 | 41 |
| 424 | 20230714 | 113100 | 1161142635 | 4285 | 4285 | 4285 | 4285 | 1740 |
| 425 | 20230714 | 113000 | 1153686735 | 4285 | 4285 | 4285 | 4285 | 0 |
| 426 | 20230714 | 112900 | 1153686735 | 4285 | 4285 | 4285 | 4285 | 0 |
| 427 | 20230714 | 112800 | 1153686735 | 4285 | 4285 | 4285 | 4285 | 0 |
| 428 | 20230714 | 112700 | 1153686735 | 4285 | 4285 | 4285 | 4285 | 884 |
| 429 | 20230714 | 112600 | 1149898795 | 4285 | 4285 | 4285 | 4285 | 748 |
| 430 | 20230714 | 112500 | 1146693615 | 4290 | 4290 | 4290 | 4290 | 0 |
| 431 | 20230714 | 112400 | 1146693615 | 4290 | 4295 | 4295 | 4290 | 40 |
| 432 | 20230714 | 112300 | 1146521925 | 4290 | 4295 | 4295 | 4290 | 735 |
| 433 | 20230714 | 112200 | 1143365180 | 4295 | 4295 | 4295 | 4295 | 0 |
| 434 | 20230714 | 112100 | 1143365180 | 4295 | 4295 | 4295 | 4295 | 111 |
| 435 | 20230714 | 112000 | 1142888435 | 4295 | 4295 | 4295 | 4295 | 0 |
| 436 | 20230714 | 111900 | 1142888435 | 4295 | 4295 | 4295 | 4295 | 1439 |
| 437 | 20230714 | 111800 | 1136707930 | 4295 | 4295 | 4295 | 4295 | 453 |
| 438 | 20230714 | 111700 | 1134762295 | 4295 | 4295 | 4295 | 4295 | 89 |
| 439 | 20230714 | 111600 | 1134380040 | 4305 | 4305 | 4305 | 4305 | 720 |
| 440 | 20230714 | 111500 | 1131280440 | 4305 | 4305 | 4305 | 4305 | 19 |
| 441 | 20230714 | 111400 | 1131198645 | 4305 | 4300 | 4305 | 4300 | 3251 |
| 442 | 20230714 | 111300 | 1117218360 | 4305 | 4305 | 4305 | 4305 | 464 |
| 443 | 20230714 | 111200 | 1115220840 | 4305 | 4300 | 4305 | 4300 | 2233 |
| 444 | 20230714 | 111100 | 1105613835 | 4300 | 4300 | 4305 | 4300 | 275 |
| 445 | 20230714 | 111000 | 1104430480 | 4300 | 4280 | 4300 | 4280 | 10002 |
| 446 | 20230714 | 110900 | 1061449150 | 4290 | 4290 | 4290 | 4290 | 1150 |
| 447 | 20230714 | 110800 | 1056515650 | 4280 | 4280 | 4280 | 4280 | 3148 |
| 448 | 20230714 | 110700 | 1043042210 | 4285 | 4285 | 4285 | 4285 | 2766 |
| 449 | 20230714 | 110600 | 1031189900 | 4270 | 4290 | 4290 | 4270 | 3 |
| 450 | 20230714 | 110500 | 1031177050 | 4290 | 4285 | 4290 | 4285 | 875 |
| 451 | 20230714 | 110400 | 1027427140 | 4285 | 4285 | 4285 | 4285 | 0 |
| 452 | 20230714 | 110300 | 1027427140 | 4285 | 4285 | 4285 | 4285 | 0 |
| 453 | 20230714 | 110200 | 1027427140 | 4285 | 4285 | 4285 | 4285 | 60 |
| 454 | 20230714 | 110100 | 1027170040 | 4270 | 4270 | 4270 | 4270 | 0 |
| 455 | 20230714 | 110000 | 1027170040 | 4270 | 4270 | 4270 | 4270 | 0 |
| 456 | 20230714 | 105900 | 1027170040 | 4270 | 4270 | 4270 | 4270 | 0 |
| 457 | 20230714 | 105800 | 1027170040 | 4270 | 4270 | 4270 | 4270 | 2790 |
| 458 | 20230714 | 105700 | 1015256740 | 4270 | 4290 | 4290 | 4270 | 302 |
| 459 | 20230714 | 105600 | 1013967160 | 4270 | 4275 | 4275 | 4270 | 10000 |
| 460 | 20230714 | 105500 | 971262390 | 4290 | 4275 | 4290 | 4275 | 1189 |
| 461 | 20230714 | 105400 | 966176625 | 4275 | 4270 | 4275 | 4270 | 141 |
| 462 | 20230714 | 105300 | 965573855 | 4275 | 4275 | 4275 | 4275 | 0 |
| 463 | 20230714 | 105200 | 965573855 | 4275 | 4275 | 4275 | 4275 | 0 |
| 464 | 20230714 | 105100 | 965573855 | 4275 | 4295 | 4295 | 4275 | 1647 |
| 465 | 20230714 | 105000 | 958518530 | 4295 | 4285 | 4295 | 4280 | 1823 |
| 466 | 20230714 | 104900 | 950715285 | 4290 | 4290 | 4290 | 4290 | 0 |
| 467 | 20230714 | 104800 | 950715285 | 4290 | 4290 | 4290 | 4290 | 874 |
| 468 | 20230714 | 104700 | 946965825 | 4290 | 4290 | 4290 | 4290 | 100 |
| 469 | 20230714 | 104600 | 946536825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 470 | 20230714 | 104500 | 946536825 | 4290 | 4295 | 4300 | 4290 | 991 |
| 471 | 20230714 | 104400 | 942285375 | 4300 | 4300 | 4300 | 4300 | 69 |
| 472 | 20230714 | 104300 | 941988675 | 4300 | 4300 | 4300 | 4300 | 720 |
| 473 | 20230714 | 104200 | 938892675 | 4305 | 4300 | 4305 | 4300 | 282 |
| 474 | 20230714 | 104100 | 937678715 | 4300 | 4305 | 4305 | 4300 | 6430 |
| 475 | 20230714 | 104000 | 910027860 | 4305 | 4305 | 4305 | 4305 | 398 |
| 476 | 20230714 | 103900 | 908314470 | 4305 | 4300 | 4305 | 4300 | 2165 |
| 477 | 20230714 | 103800 | 899004260 | 4300 | 4300 | 4300 | 4300 | 0 |
| 478 | 20230714 | 103700 | 899004260 | 4300 | 4295 | 4300 | 4295 | 5683 |
| 479 | 20230714 | 103600 | 874567590 | 4290 | 4290 | 4290 | 4290 | 0 |
| 480 | 20230714 | 103500 | 874567590 | 4290 | 4290 | 4290 | 4290 | 2364 |
| 481 | 20230714 | 103400 | 864426030 | 4290 | 4290 | 4290 | 4290 | 454 |
| 482 | 20230714 | 103300 | 862478370 | 4290 | 4300 | 4300 | 4290 | 930 |
| 483 | 20230714 | 103200 | 858481480 | 4300 | 4300 | 4300 | 4300 | 234 |
| 484 | 20230714 | 103100 | 857475280 | 4295 | 4295 | 4295 | 4295 | 1000 |
| 485 | 20230714 | 103000 | 853180280 | 4295 | 4295 | 4295 | 4295 | 57 |
| 486 | 20230714 | 102900 | 852935465 | 4295 | 4300 | 4305 | 4295 | 1762 |
| 487 | 20230714 | 102800 | 845359200 | 4300 | 4300 | 4300 | 4300 | 0 |
| 488 | 20230714 | 102700 | 845359200 | 4300 | 4305 | 4305 | 4300 | 286 |
| 489 | 20230714 | 102600 | 844129285 | 4310 | 4310 | 4310 | 4310 | 171 |
| 490 | 20230714 | 102500 | 843392275 | 4305 | 4305 | 4305 | 4305 | 696 |
| 491 | 20230714 | 102400 | 840395995 | 4305 | 4305 | 4305 | 4305 | 304 |
| 492 | 20230714 | 102300 | 839087275 | 4295 | 4310 | 4310 | 4295 | 234 |
| 493 | 20230714 | 102200 | 838079380 | 4295 | 4310 | 4310 | 4295 | 888 |
| 494 | 20230714 | 102100 | 834264580 | 4310 | 4305 | 4310 | 4305 | 365 |
| 495 | 20230714 | 102000 | 832691435 | 4315 | 4310 | 4315 | 4310 | 297 |
| 496 | 20230714 | 101900 | 831411360 | 4290 | 4275 | 4305 | 4275 | 1944 |
| 497 | 20230714 | 101800 | 823076085 | 4270 | 4300 | 4300 | 4270 | 4000 |
| 498 | 20230714 | 101700 | 805926285 | 4320 | 4300 | 4320 | 4300 | 1488 |
| 499 | 20230714 | 101600 | 799517045 | 4310 | 4325 | 4325 | 4310 | 2358 |
| 500 | 20230714 | 101500 | 789353030 | 4315 | 4325 | 4325 | 4310 | 1568 |
| 501 | 20230714 | 101400 | 782577960 | 4325 | 4325 | 4325 | 4325 | 211 |
| 502 | 20230714 | 101300 | 781665385 | 4325 | 4315 | 4325 | 4315 | 2000 |
| 503 | 20230714 | 101200 | 773015395 | 4310 | 4325 | 4325 | 4310 | 440 |
| 504 | 20230714 | 101100 | 771118395 | 4310 | 4310 | 4325 | 4310 | 9469 |
| 505 | 20230714 | 101000 | 730199515 | 4310 | 4340 | 4340 | 4310 | 3797 |
| 506 | 20230714 | 100900 | 713775125 | 4340 | 4335 | 4340 | 4325 | 1159 |
| 507 | 20230714 | 100800 | 708751590 | 4335 | 4300 | 4335 | 4300 | 6988 |
| 508 | 20230714 | 100700 | 678639335 | 4330 | 4305 | 4330 | 4300 | 3118 |
| 509 | 20230714 | 100600 | 665182600 | 4320 | 4325 | 4330 | 4305 | 206 |
| 510 | 20230714 | 100500 | 664291505 | 4305 | 4310 | 4325 | 4305 | 1146 |
| 511 | 20230714 | 100400 | 659342230 | 4320 | 4320 | 4325 | 4320 | 918 |
| 512 | 20230714 | 100300 | 655375915 | 4320 | 4320 | 4325 | 4320 | 2025 |
| 513 | 20230714 | 100200 | 646621880 | 4310 | 4325 | 4330 | 4310 | 1084 |
| 514 | 20230714 | 100100 | 641935745 | 4325 | 4285 | 4340 | 4285 | 46354 |
| 515 | 20230714 | 100000 | 441782125 | 4285 | 4285 | 4285 | 4280 | 2961 |
| 516 | 20230714 | 095900 | 429104135 | 4290 | 4280 | 4290 | 4280 | 7618 |
| 517 | 20230714 | 095800 | 396460355 | 4280 | 4270 | 4280 | 4255 | 15141 |
| 518 | 20230714 | 095700 | 331708360 | 4270 | 4240 | 4270 | 4230 | 10401 |
| 519 | 20230714 | 095600 | 287522495 | 4245 | 4245 | 4245 | 4245 | 0 |
| 520 | 20230714 | 095500 | 287522495 | 4245 | 4245 | 4245 | 4245 | 0 |
| 521 | 20230714 | 095400 | 287522495 | 4245 | 4245 | 4245 | 4245 | 46 |
| 522 | 20230714 | 095300 | 287327225 | 4245 | 4230 | 4245 | 4230 | 1364 |
| 523 | 20230714 | 095200 | 281541385 | 4225 | 4240 | 4240 | 4225 | 141 |
| 524 | 20230714 | 095100 | 280945420 | 4245 | 4245 | 4245 | 4245 | 0 |
| 525 | 20230714 | 095000 | 280945420 | 4245 | 4230 | 4245 | 4230 | 863 |
| 526 | 20230714 | 094900 | 277294915 | 4245 | 4240 | 4245 | 4230 | 2334 |
| 527 | 20230714 | 094800 | 267413615 | 4235 | 4235 | 4235 | 4235 | 1017 |
| 528 | 20230714 | 094700 | 263106620 | 4235 | 4240 | 4240 | 4235 | 500 |
| 529 | 20230714 | 094600 | 260989110 | 4235 | 4240 | 4240 | 4235 | 52 |
| 530 | 20230714 | 094500 | 260768760 | 4250 | 4250 | 4250 | 4250 | 0 |
| 531 | 20230714 | 094400 | 260768760 | 4250 | 4250 | 4250 | 4250 | 13 |
| 532 | 20230714 | 094300 | 260713510 | 4235 | 4235 | 4235 | 4235 | 0 |
| 533 | 20230714 | 094200 | 260713510 | 4235 | 4255 | 4255 | 4235 | 1922 |
| 534 | 20230714 | 094100 | 252553480 | 4255 | 4255 | 4255 | 4255 | 1334 |
| 535 | 20230714 | 094000 | 246877310 | 4270 | 4270 | 4270 | 4270 | 0 |
| 536 | 20230714 | 093900 | 246877310 | 4270 | 4265 | 4270 | 4265 | 1481 |
| 537 | 20230714 | 093800 | 240557010 | 4270 | 4250 | 4270 | 4250 | 776 |
| 538 | 20230714 | 093700 | 237254195 | 4270 | 4270 | 4270 | 4265 | 179 |
| 539 | 20230714 | 093600 | 236489870 | 4265 | 4265 | 4265 | 4255 | 352 |
| 540 | 20230714 | 093500 | 234989490 | 4265 | 4245 | 4270 | 4245 | 923 |
| 541 | 20230714 | 093400 | 231051120 | 4275 | 4270 | 4275 | 4270 | 261 |
| 542 | 20230714 | 093300 | 229935475 | 4275 | 4275 | 4275 | 4275 | 1 |
| 543 | 20230714 | 093200 | 229931200 | 4275 | 4245 | 4275 | 4240 | 725 |
| 544 | 20230714 | 093100 | 226834730 | 4275 | 4275 | 4275 | 4275 | 720 |
| 545 | 20230714 | 093000 | 223756730 | 4275 | 4250 | 4275 | 4245 | 4418 |
| 546 | 20230714 | 092900 | 204954665 | 4265 | 4260 | 4265 | 4255 | 2180 |
| 547 | 20230714 | 092800 | 195668980 | 4255 | 4265 | 4265 | 4255 | 845 |
| 548 | 20230714 | 092700 | 192065555 | 4265 | 4255 | 4265 | 4255 | 1017 |
| 549 | 20230714 | 092600 | 187736815 | 4255 | 4260 | 4260 | 4250 | 312 |
| 550 | 20230714 | 092500 | 186408360 | 4270 | 4270 | 4270 | 4260 | 875 |
| 551 | 20230714 | 092400 | 182676875 | 4270 | 4275 | 4275 | 4270 | 552 |
| 552 | 20230714 | 092300 | 180319465 | 4265 | 4275 | 4280 | 4265 | 3663 |
| 553 | 20230714 | 092200 | 164645725 | 4270 | 4260 | 4270 | 4260 | 490 |
| 554 | 20230714 | 092100 | 162555325 | 4270 | 4265 | 4270 | 4265 | 941 |
| 555 | 20230714 | 092000 | 158537260 | 4270 | 4270 | 4270 | 4270 | 149 |
| 556 | 20230714 | 091900 | 157901030 | 4265 | 4260 | 4265 | 4240 | 2862 |
| 557 | 20230714 | 091800 | 145723720 | 4260 | 4250 | 4260 | 4235 | 4262 |
| 558 | 20230714 | 091700 | 127618325 | 4250 | 4250 | 4250 | 4250 | 733 |
| 559 | 20230714 | 091600 | 124503075 | 4250 | 4220 | 4250 | 4220 | 1372 |
| 560 | 20230714 | 091500 | 118685325 | 4220 | 4245 | 4245 | 4220 | 546 |
| 561 | 20230714 | 091400 | 116368305 | 4245 | 4220 | 4245 | 4220 | 1191 |
| 562 | 20230714 | 091300 | 111337535 | 4250 | 4245 | 4250 | 4225 | 7240 |
| 563 | 20230714 | 091200 | 80677395 | 4245 | 4245 | 4245 | 4245 | 25 |
| 564 | 20230714 | 091100 | 80571270 | 4245 | 4240 | 4245 | 4240 | 121 |
| 565 | 20230714 | 091000 | 80057845 | 4250 | 4225 | 4260 | 4225 | 1201 |
| 566 | 20230714 | 090900 | 74956130 | 4205 | 4230 | 4230 | 4205 | 954 |
| 567 | 20230714 | 090800 | 70926615 | 4235 | 4235 | 4235 | 4230 | 2027 |
| 568 | 20230714 | 090700 | 62342275 | 4255 | 4235 | 4255 | 4235 | 204 |
| 569 | 20230714 | 090600 | 61476775 | 4235 | 4255 | 4255 | 4235 | 4215 |
| 570 | 20230714 | 090500 | 43601870 | 4255 | 4250 | 4255 | 4235 | 1297 |
| 571 | 20230714 | 090400 | 38089690 | 4255 | 4255 | 4255 | 4255 | 3 |
| 572 | 20230714 | 090300 | 38076925 | 4250 | 4255 | 4255 | 4250 | 2129 |
| 573 | 20230714 | 090200 | 29023675 | 4255 | 4245 | 4255 | 4245 | 719 |
| 574 | 20230714 | 090100 | 25971510 | 4245 | 4240 | 4245 | 4240 | 1284 |
| 575 | 20230714 | 090000 | 20527050 | 4240 | 4245 | 4245 | 4190 | 4854 |