29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 3162 |
| 3 | 20230714 | 185000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20230714 | 184900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20230714 | 184800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20230714 | 184700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20230714 | 184600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20230714 | 184500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20230714 | 184400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20230714 | 184300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20230714 | 184200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20230714 | 184100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20230714 | 184000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20230714 | 183900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20230714 | 183800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20230714 | 183700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20230714 | 183600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20230714 | 183500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20230714 | 183400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20230714 | 183300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20230714 | 183200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20230714 | 183100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20230714 | 183000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20230714 | 182900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20230714 | 182800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20230714 | 182700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20230714 | 182600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20230714 | 182500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20230714 | 182400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20230714 | 182300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20230714 | 182200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20230714 | 182100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 3162 |
| 33 | 20230714 | 182000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20230714 | 181900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20230714 | 181800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20230714 | 181700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20230714 | 181600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20230714 | 181500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20230714 | 181400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20230714 | 181300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20230714 | 181200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20230714 | 181100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20230714 | 181000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20230714 | 180900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20230714 | 180800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20230714 | 180700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20230714 | 180600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20230714 | 180500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20230714 | 180400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20230714 | 180300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20230714 | 180200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20230714 | 180100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20230714 | 180000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20230714 | 175900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20230714 | 175800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20230714 | 175700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20230714 | 175600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20230714 | 175500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20230714 | 175400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20230714 | 175300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20230714 | 175200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20230714 | 175100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 3162 |
| 63 | 20230714 | 175000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20230714 | 174900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20230714 | 174800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20230714 | 174700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20230714 | 174600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20230714 | 174500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20230714 | 174400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20230714 | 174300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20230714 | 174200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20230714 | 174100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20230714 | 174000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20230714 | 173900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20230714 | 173800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20230714 | 173700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20230714 | 173600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20230714 | 173500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20230714 | 173400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20230714 | 173300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20230714 | 173200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20230714 | 173100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20230714 | 173000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20230714 | 172900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20230714 | 172800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20230714 | 172700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20230714 | 172600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20230714 | 172500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20230714 | 172400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20230714 | 172300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20230714 | 172200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20230714 | 172100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 3162 |
| 93 | 20230714 | 172000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20230714 | 171900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20230714 | 171800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20230714 | 171700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20230714 | 171600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20230714 | 171500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20230714 | 171400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20230714 | 171300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20230714 | 171200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20230714 | 171100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20230714 | 171000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20230714 | 170900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20230714 | 170800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20230714 | 170700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20230714 | 170600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20230714 | 170500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20230714 | 170400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20230714 | 170300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20230714 | 170200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20230714 | 170100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20230714 | 170000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20230714 | 165900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20230714 | 165800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20230714 | 165700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20230714 | 165600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20230714 | 165500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20230714 | 165400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20230714 | 165300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20230714 | 165200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20230714 | 165100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 3162 |
| 123 | 20230714 | 165000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20230714 | 164900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20230714 | 164800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20230714 | 164700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20230714 | 164600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20230714 | 164500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20230714 | 164400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20230714 | 164300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20230714 | 164200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20230714 | 164100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20230714 | 164000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20230714 | 163900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20230714 | 163800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20230714 | 163700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20230714 | 163600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20230714 | 163500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20230714 | 163400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20230714 | 163300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20230714 | 163200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20230714 | 163100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20230714 | 163000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20230714 | 162900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20230714 | 162800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20230714 | 162700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20230714 | 162600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20230714 | 162500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20230714 | 162400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20230714 | 162300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20230714 | 162200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20230714 | 162100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 3162 |
| 153 | 20230714 | 162000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20230714 | 161900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20230714 | 161800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20230714 | 161700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20230714 | 161600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20230714 | 161500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20230714 | 161400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20230714 | 161300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20230714 | 161200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20230714 | 161100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20230714 | 161000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20230714 | 160900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20230714 | 160800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20230714 | 160700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20230714 | 160600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20230714 | 160500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20230714 | 160400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20230714 | 160300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20230714 | 160200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20230714 | 160100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20230714 | 160000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20230714 | 155900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20230714 | 155800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20230714 | 155700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20230714 | 155600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20230714 | 155500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20230714 | 155400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20230714 | 155300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20230714 | 155200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20230714 | 155100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 3162 |
| 183 | 20230714 | 155000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20230714 | 154900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20230714 | 154800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20230714 | 154700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20230714 | 154600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20230714 | 154500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20230714 | 154400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20230714 | 154300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20230714 | 154200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20230714 | 154100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20230714 | 154000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20230714 | 153900 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20230714 | 153800 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20230714 | 153700 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20230714 | 153600 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20230714 | 153500 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20230714 | 153400 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20230714 | 153300 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20230714 | 153200 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20230714 | 153100 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230714 | 153000 | 1422717665 | 3915 | 3915 | 3915 | 3915 | 3162 |
| 204 | 20230714 | 152900 | 1410338435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230714 | 152800 | 1410338435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230714 | 152700 | 1410338435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230714 | 152600 | 1410338435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230714 | 152500 | 1410338435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230714 | 152400 | 1410338435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20230714 | 152300 | 1410338435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20230714 | 152200 | 1410338435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20230714 | 152100 | 1410338435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 213 | 20230714 | 152000 | 1410338435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20230714 | 151900 | 1410338435 | 3915 | 3910 | 3915 | 3900 | 2166 |
| 215 | 20230714 | 151800 | 1401875210 | 3910 | 3900 | 3910 | 3900 | 44 |
| 216 | 20230714 | 151700 | 1401703600 | 3900 | 3905 | 3905 | 3895 | 1257 |
| 217 | 20230714 | 151600 | 1396801210 | 3905 | 3910 | 3910 | 3905 | 30 |
| 218 | 20230714 | 151500 | 1396684045 | 3915 | 3910 | 3915 | 3910 | 568 |
| 219 | 20230714 | 151400 | 1394462870 | 3910 | 3910 | 3910 | 3910 | 17 |
| 220 | 20230714 | 151300 | 1394396400 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20230714 | 151200 | 1394396400 | 3910 | 3900 | 3910 | 3900 | 170 |
| 222 | 20230714 | 151100 | 1393733000 | 3910 | 3910 | 3910 | 3910 | 0 |
| 223 | 20230714 | 151000 | 1393733000 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20230714 | 150900 | 1393733000 | 3910 | 3905 | 3910 | 3905 | 458 |
| 225 | 20230714 | 150800 | 1391944460 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20230714 | 150700 | 1391944460 | 3915 | 3915 | 3915 | 3915 | 260 |
| 227 | 20230714 | 150600 | 1390926560 | 3915 | 3915 | 3915 | 3910 | 521 |
| 228 | 20230714 | 150500 | 1388886895 | 3915 | 3910 | 3915 | 3910 | 33 |
| 229 | 20230714 | 150400 | 1388757815 | 3910 | 3910 | 3910 | 3910 | 360 |
| 230 | 20230714 | 150300 | 1387350215 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20230714 | 150200 | 1387350215 | 3915 | 3915 | 3915 | 3905 | 323 |
| 232 | 20230714 | 150100 | 1386087550 | 3905 | 3905 | 3905 | 3905 | 14 |
| 233 | 20230714 | 150000 | 1386032880 | 3910 | 3915 | 3915 | 3905 | 381 |
| 234 | 20230714 | 145900 | 1384541815 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20230714 | 145800 | 1384541815 | 3915 | 3905 | 3915 | 3905 | 110 |
| 236 | 20230714 | 145700 | 1384112165 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20230714 | 145600 | 1384112165 | 3915 | 3915 | 3915 | 3915 | 0 |
| 238 | 20230714 | 145500 | 1384112165 | 3915 | 3915 | 3915 | 3915 | 0 |
| 239 | 20230714 | 145400 | 1384112165 | 3915 | 3910 | 3915 | 3910 | 234 |
| 240 | 20230714 | 145300 | 1383197175 | 3910 | 3910 | 3910 | 3910 | 2 |
| 241 | 20230714 | 145200 | 1383189355 | 3915 | 3915 | 3915 | 3915 | 10 |
| 242 | 20230714 | 145100 | 1383150205 | 3920 | 3915 | 3920 | 3915 | 1276 |
| 243 | 20230714 | 145000 | 1378154565 | 3915 | 3915 | 3915 | 3915 | 0 |
| 244 | 20230714 | 144900 | 1378154565 | 3915 | 3910 | 3915 | 3910 | 435 |
| 245 | 20230714 | 144800 | 1376453485 | 3910 | 3910 | 3910 | 3910 | 10 |
| 246 | 20230714 | 144700 | 1376414385 | 3905 | 3910 | 3910 | 3905 | 16 |
| 247 | 20230714 | 144600 | 1376351850 | 3910 | 3910 | 3915 | 3910 | 1933 |
| 248 | 20230714 | 144500 | 1368793770 | 3915 | 3910 | 3915 | 3910 | 159 |
| 249 | 20230714 | 144400 | 1368171820 | 3915 | 3910 | 3915 | 3910 | 276 |
| 250 | 20230714 | 144300 | 1367092610 | 3915 | 3915 | 3915 | 3915 | 0 |
| 251 | 20230714 | 144200 | 1367092610 | 3915 | 3910 | 3915 | 3910 | 1295 |
| 252 | 20230714 | 144100 | 1362027610 | 3915 | 3905 | 3915 | 3905 | 51 |
| 253 | 20230714 | 144000 | 1361828355 | 3915 | 3915 | 3915 | 3910 | 1130 |
| 254 | 20230714 | 143900 | 1357404415 | 3915 | 3915 | 3915 | 3915 | 10 |
| 255 | 20230714 | 143800 | 1357365265 | 3915 | 3915 | 3915 | 3915 | 0 |
| 256 | 20230714 | 143700 | 1357365265 | 3915 | 3915 | 3915 | 3915 | 0 |
| 257 | 20230714 | 143600 | 1357365265 | 3915 | 3915 | 3915 | 3915 | 10 |
| 258 | 20230714 | 143500 | 1357326115 | 3910 | 3915 | 3915 | 3910 | 201 |
| 259 | 20230714 | 143400 | 1356539705 | 3910 | 3910 | 3910 | 3910 | 0 |
| 260 | 20230714 | 143300 | 1356539705 | 3910 | 3910 | 3910 | 3910 | 20 |
| 261 | 20230714 | 143200 | 1356461505 | 3915 | 3915 | 3915 | 3915 | 950 |
| 262 | 20230714 | 143100 | 1352742255 | 3915 | 3915 | 3915 | 3915 | 1820 |
| 263 | 20230714 | 143000 | 1345616955 | 3915 | 3915 | 3915 | 3915 | 0 |
| 264 | 20230714 | 142900 | 1345616955 | 3915 | 3910 | 3915 | 3910 | 2520 |
| 265 | 20230714 | 142800 | 1335752355 | 3910 | 3910 | 3910 | 3910 | 0 |
| 266 | 20230714 | 142700 | 1335752355 | 3910 | 3910 | 3910 | 3910 | 4 |
| 267 | 20230714 | 142600 | 1335736715 | 3910 | 3910 | 3910 | 3910 | 2 |
| 268 | 20230714 | 142500 | 1335728895 | 3905 | 3905 | 3905 | 3905 | 1 |
| 269 | 20230714 | 142400 | 1335724990 | 3910 | 3910 | 3910 | 3910 | 0 |
| 270 | 20230714 | 142300 | 1335724990 | 3910 | 3910 | 3910 | 3910 | 0 |
| 271 | 20230714 | 142200 | 1335724990 | 3910 | 3910 | 3910 | 3910 | 1 |
| 272 | 20230714 | 142100 | 1335721080 | 3900 | 3900 | 3900 | 3900 | 317 |
| 273 | 20230714 | 142000 | 1334484780 | 3905 | 3905 | 3905 | 3900 | 754 |
| 274 | 20230714 | 141900 | 1331543415 | 3905 | 3905 | 3905 | 3905 | 10 |
| 275 | 20230714 | 141800 | 1331504365 | 3900 | 3905 | 3905 | 3900 | 79 |
| 276 | 20230714 | 141700 | 1331195910 | 3905 | 3905 | 3905 | 3905 | 502 |
| 277 | 20230714 | 141600 | 1329235600 | 3905 | 3900 | 3905 | 3900 | 74 |
| 278 | 20230714 | 141500 | 1328946995 | 3910 | 3910 | 3910 | 3900 | 275 |
| 279 | 20230714 | 141400 | 1327874365 | 3910 | 3905 | 3910 | 3900 | 1818 |
| 280 | 20230714 | 141300 | 1320782285 | 3905 | 3905 | 3905 | 3905 | 6 |
| 281 | 20230714 | 141200 | 1320758855 | 3905 | 3905 | 3905 | 3905 | 7 |
| 282 | 20230714 | 141100 | 1320731520 | 3905 | 3905 | 3905 | 3905 | 159 |
| 283 | 20230714 | 141000 | 1320110625 | 3905 | 3900 | 3905 | 3900 | 46 |
| 284 | 20230714 | 140900 | 1319931195 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20230714 | 140800 | 1319931195 | 3900 | 3900 | 3900 | 3900 | 123 |
| 286 | 20230714 | 140700 | 1319451495 | 3900 | 3900 | 3900 | 3900 | 0 |
| 287 | 20230714 | 140600 | 1319451495 | 3900 | 3900 | 3900 | 3900 | 100 |
| 288 | 20230714 | 140500 | 1319061495 | 3900 | 3900 | 3900 | 3900 | 0 |
| 289 | 20230714 | 140400 | 1319061495 | 3900 | 3910 | 3910 | 3900 | 265 |
| 290 | 20230714 | 140300 | 1318027845 | 3905 | 3905 | 3905 | 3905 | 55 |
| 291 | 20230714 | 140200 | 1317813070 | 3915 | 3915 | 3915 | 3915 | 1000 |
| 292 | 20230714 | 140100 | 1313898070 | 3915 | 3915 | 3915 | 3915 | 25 |
| 293 | 20230714 | 140000 | 1313800195 | 3905 | 3910 | 3920 | 3905 | 29 |
| 294 | 20230714 | 135900 | 1313686760 | 3910 | 3910 | 3910 | 3910 | 1 |
| 295 | 20230714 | 135800 | 1313682850 | 3890 | 3890 | 3890 | 3890 | 0 |
| 296 | 20230714 | 135700 | 1313682850 | 3890 | 3915 | 3915 | 3890 | 1000 |
| 297 | 20230714 | 135600 | 1309785905 | 3915 | 3910 | 3915 | 3910 | 610 |
| 298 | 20230714 | 135500 | 1307397805 | 3905 | 3910 | 3910 | 3905 | 41 |
| 299 | 20230714 | 135400 | 1307237615 | 3910 | 3910 | 3910 | 3910 | 2 |
| 300 | 20230714 | 135300 | 1307229795 | 3910 | 3910 | 3910 | 3910 | 15 |
| 301 | 20230714 | 135200 | 1307171145 | 3910 | 3910 | 3910 | 3910 | 154 |
| 302 | 20230714 | 135100 | 1306569005 | 3910 | 3910 | 3910 | 3910 | 5 |
| 303 | 20230714 | 135000 | 1306549455 | 3905 | 3905 | 3905 | 3905 | 74 |
| 304 | 20230714 | 134900 | 1306260485 | 3910 | 3910 | 3910 | 3910 | 297 |
| 305 | 20230714 | 134800 | 1305099215 | 3910 | 3910 | 3910 | 3910 | 50 |
| 306 | 20230714 | 134700 | 1304903715 | 3910 | 3910 | 3910 | 3910 | 1 |
| 307 | 20230714 | 134600 | 1304899805 | 3910 | 3910 | 3910 | 3910 | 0 |
| 308 | 20230714 | 134500 | 1304899805 | 3910 | 3910 | 3910 | 3910 | 0 |
| 309 | 20230714 | 134400 | 1304899805 | 3910 | 3910 | 3910 | 3910 | 0 |
| 310 | 20230714 | 134300 | 1304899805 | 3910 | 3915 | 3915 | 3910 | 24 |
| 311 | 20230714 | 134200 | 1304805855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 312 | 20230714 | 134100 | 1304805855 | 3915 | 3925 | 3925 | 3915 | 51 |
| 313 | 20230714 | 134000 | 1304606025 | 3925 | 3930 | 3930 | 3920 | 451 |
| 314 | 20230714 | 133900 | 1302835400 | 3930 | 3930 | 3930 | 3930 | 188 |
| 315 | 20230714 | 133800 | 1302096560 | 3930 | 3930 | 3930 | 3930 | 1580 |
| 316 | 20230714 | 133700 | 1295887160 | 3930 | 3930 | 3930 | 3920 | 1400 |
| 317 | 20230714 | 133600 | 1290390150 | 3920 | 3930 | 3930 | 3920 | 1280 |
| 318 | 20230714 | 133500 | 1285366730 | 3930 | 3915 | 3930 | 3915 | 1637 |
| 319 | 20230714 | 133400 | 1278947520 | 3900 | 3900 | 3900 | 3900 | 0 |
| 320 | 20230714 | 133300 | 1278947520 | 3900 | 3900 | 3900 | 3900 | 0 |
| 321 | 20230714 | 133200 | 1278947520 | 3900 | 3900 | 3900 | 3900 | 18 |
| 322 | 20230714 | 133100 | 1278877320 | 3900 | 3915 | 3915 | 3900 | 120 |
| 323 | 20230714 | 133000 | 1278407730 | 3920 | 3910 | 3920 | 3910 | 63 |
| 324 | 20230714 | 132900 | 1278161300 | 3910 | 3910 | 3910 | 3910 | 3 |
| 325 | 20230714 | 132800 | 1278149570 | 3905 | 3905 | 3905 | 3905 | 255 |
| 326 | 20230714 | 132700 | 1277153795 | 3900 | 3900 | 3900 | 3900 | 59 |
| 327 | 20230714 | 132600 | 1276923695 | 3905 | 3910 | 3910 | 3905 | 5 |
| 328 | 20230714 | 132500 | 1276904155 | 3910 | 3910 | 3910 | 3910 | 441 |
| 329 | 20230714 | 132400 | 1275179845 | 3910 | 3910 | 3910 | 3910 | 0 |
| 330 | 20230714 | 132300 | 1275179845 | 3910 | 3910 | 3910 | 3910 | 770 |
| 331 | 20230714 | 132200 | 1272169145 | 3910 | 3900 | 3910 | 3900 | 429 |
| 332 | 20230714 | 132100 | 1270492095 | 3915 | 3915 | 3915 | 3915 | 512 |
| 333 | 20230714 | 132000 | 1268487615 | 3915 | 3915 | 3915 | 3915 | 26 |
| 334 | 20230714 | 131900 | 1268385825 | 3900 | 3900 | 3900 | 3900 | 0 |
| 335 | 20230714 | 131800 | 1268385825 | 3900 | 3900 | 3900 | 3900 | 1 |
| 336 | 20230714 | 131700 | 1268381925 | 3900 | 3905 | 3905 | 3900 | 347 |
| 337 | 20230714 | 131600 | 1267026985 | 3920 | 3920 | 3920 | 3920 | 0 |
| 338 | 20230714 | 131500 | 1267026985 | 3920 | 3905 | 3920 | 3900 | 5023 |
| 339 | 20230714 | 131400 | 1247357050 | 3900 | 3890 | 3905 | 3890 | 1633 |
| 340 | 20230714 | 131300 | 1240998255 | 3890 | 3895 | 3895 | 3890 | 1583 |
| 341 | 20230714 | 131200 | 1234837555 | 3900 | 3900 | 3900 | 3900 | 6000 |
| 342 | 20230714 | 131100 | 1211437555 | 3900 | 3900 | 3900 | 3900 | 283 |
| 343 | 20230714 | 131000 | 1210333855 | 3895 | 3915 | 3915 | 3895 | 564 |
| 344 | 20230714 | 130900 | 1208132380 | 3920 | 3925 | 3925 | 3915 | 880 |
| 345 | 20230714 | 130800 | 1204682825 | 3935 | 3915 | 3935 | 3915 | 4656 |
| 346 | 20230714 | 130700 | 1186440550 | 3890 | 3890 | 3890 | 3890 | 373 |
| 347 | 20230714 | 130600 | 1184989580 | 3920 | 3895 | 3920 | 3895 | 3571 |
| 348 | 20230714 | 130500 | 1171032735 | 3895 | 3875 | 3895 | 3875 | 3170 |
| 349 | 20230714 | 130400 | 1158709320 | 3870 | 3870 | 3870 | 3870 | 32 |
| 350 | 20230714 | 130300 | 1158585480 | 3885 | 3870 | 3885 | 3870 | 230 |
| 351 | 20230714 | 130200 | 1157693895 | 3885 | 3885 | 3885 | 3885 | 101 |
| 352 | 20230714 | 130100 | 1157301510 | 3890 | 3850 | 3890 | 3850 | 20000 |
| 353 | 20230714 | 130000 | 1079599130 | 3855 | 3855 | 3855 | 3855 | 0 |
| 354 | 20230714 | 125900 | 1079599130 | 3855 | 3855 | 3855 | 3855 | 0 |
| 355 | 20230714 | 125800 | 1079599130 | 3855 | 3845 | 3855 | 3845 | 200 |
| 356 | 20230714 | 125700 | 1078829715 | 3835 | 3845 | 3845 | 3835 | 1006 |
| 357 | 20230714 | 125600 | 1074971645 | 3845 | 3840 | 3845 | 3840 | 1032 |
| 358 | 20230714 | 125500 | 1071008755 | 3840 | 3840 | 3840 | 3840 | 0 |
| 359 | 20230714 | 125400 | 1071008755 | 3840 | 3840 | 3840 | 3840 | 20 |
| 360 | 20230714 | 125300 | 1070931955 | 3850 | 3850 | 3850 | 3850 | 27 |
| 361 | 20230714 | 125200 | 1070828005 | 3850 | 3845 | 3855 | 3845 | 1312 |
| 362 | 20230714 | 125100 | 1065777865 | 3835 | 3835 | 3835 | 3835 | 0 |
| 363 | 20230714 | 125000 | 1065777865 | 3835 | 3835 | 3835 | 3835 | 0 |
| 364 | 20230714 | 124900 | 1065777865 | 3835 | 3840 | 3840 | 3835 | 1500 |
| 365 | 20230714 | 124800 | 1060024490 | 3845 | 3845 | 3845 | 3845 | 27 |
| 366 | 20230714 | 124700 | 1059920675 | 3845 | 3840 | 3845 | 3840 | 193 |
| 367 | 20230714 | 124600 | 1059179415 | 3840 | 3840 | 3840 | 3840 | 554 |
| 368 | 20230714 | 124500 | 1057052055 | 3840 | 3840 | 3840 | 3840 | 0 |
| 369 | 20230714 | 124400 | 1057052055 | 3840 | 3840 | 3840 | 3840 | 0 |
| 370 | 20230714 | 124300 | 1057052055 | 3840 | 3840 | 3845 | 3840 | 365 |
| 371 | 20230714 | 124200 | 1055649090 | 3840 | 3845 | 3845 | 3840 | 147 |
| 372 | 20230714 | 124100 | 1055084070 | 3840 | 3840 | 3840 | 3840 | 573 |
| 373 | 20230714 | 124000 | 1052883750 | 3840 | 3840 | 3840 | 3840 | 1 |
| 374 | 20230714 | 123900 | 1052879910 | 3840 | 3830 | 3840 | 3830 | 1344 |
| 375 | 20230714 | 123800 | 1047725280 | 3835 | 3835 | 3835 | 3835 | 6 |
| 376 | 20230714 | 123700 | 1047702270 | 3830 | 3830 | 3830 | 3830 | 307 |
| 377 | 20230714 | 123600 | 1046526460 | 3830 | 3830 | 3830 | 3830 | 1 |
| 378 | 20230714 | 123500 | 1046522630 | 3830 | 3830 | 3830 | 3830 | 1 |
| 379 | 20230714 | 123400 | 1046518800 | 3825 | 3825 | 3825 | 3825 | 150 |
| 380 | 20230714 | 123300 | 1045945050 | 3830 | 3830 | 3830 | 3830 | 0 |
| 381 | 20230714 | 123200 | 1045945050 | 3830 | 3830 | 3830 | 3830 | 1 |
| 382 | 20230714 | 123100 | 1045941220 | 3825 | 3830 | 3830 | 3825 | 3 |
| 383 | 20230714 | 123000 | 1045929740 | 3830 | 3830 | 3830 | 3830 | 9 |
| 384 | 20230714 | 122900 | 1045895270 | 3835 | 3835 | 3835 | 3835 | 0 |
| 385 | 20230714 | 122800 | 1045895270 | 3835 | 3835 | 3835 | 3835 | 0 |
| 386 | 20230714 | 122700 | 1045895270 | 3835 | 3835 | 3835 | 3835 | 0 |
| 387 | 20230714 | 122600 | 1045895270 | 3835 | 3835 | 3835 | 3835 | 0 |
| 388 | 20230714 | 122500 | 1045895270 | 3835 | 3835 | 3835 | 3835 | 1 |
| 389 | 20230714 | 122400 | 1045891435 | 3820 | 3835 | 3835 | 3820 | 940 |
| 390 | 20230714 | 122300 | 1042300230 | 3825 | 3835 | 3835 | 3825 | 1044 |
| 391 | 20230714 | 122200 | 1038306670 | 3830 | 3830 | 3830 | 3830 | 10 |
| 392 | 20230714 | 122100 | 1038268370 | 3835 | 3830 | 3835 | 3830 | 1204 |
| 393 | 20230714 | 122000 | 1033657045 | 3830 | 3830 | 3830 | 3830 | 0 |
| 394 | 20230714 | 121900 | 1033657045 | 3830 | 3830 | 3830 | 3830 | 0 |
| 395 | 20230714 | 121800 | 1033657045 | 3830 | 3830 | 3830 | 3815 | 531 |
| 396 | 20230714 | 121700 | 1031631130 | 3830 | 3830 | 3830 | 3830 | 55 |
| 397 | 20230714 | 121600 | 1031420480 | 3830 | 3820 | 3830 | 3815 | 654 |
| 398 | 20230714 | 121500 | 1028922910 | 3830 | 3830 | 3830 | 3830 | 1 |
| 399 | 20230714 | 121400 | 1028919080 | 3820 | 3825 | 3825 | 3820 | 814 |
| 400 | 20230714 | 121300 | 1025805770 | 3830 | 3830 | 3830 | 3830 | 1 |
| 401 | 20230714 | 121200 | 1025801940 | 3830 | 3830 | 3830 | 3830 | 0 |
| 402 | 20230714 | 121100 | 1025801940 | 3830 | 3830 | 3830 | 3830 | 0 |
| 403 | 20230714 | 121000 | 1025801940 | 3830 | 3825 | 3830 | 3825 | 1139 |
| 404 | 20230714 | 120900 | 1021445260 | 3825 | 3820 | 3825 | 3820 | 291 |
| 405 | 20230714 | 120800 | 1020333635 | 3820 | 3820 | 3820 | 3820 | 10 |
| 406 | 20230714 | 120700 | 1020295435 | 3820 | 3820 | 3820 | 3820 | 0 |
| 407 | 20230714 | 120600 | 1020295435 | 3820 | 3825 | 3825 | 3820 | 2807 |
| 408 | 20230714 | 120500 | 1009559760 | 3830 | 3830 | 3830 | 3830 | 0 |
| 409 | 20230714 | 120400 | 1009559760 | 3830 | 3830 | 3830 | 3830 | 2 |
| 410 | 20230714 | 120300 | 1009552100 | 3830 | 3830 | 3830 | 3830 | 0 |
| 411 | 20230714 | 120200 | 1009552100 | 3830 | 3830 | 3830 | 3830 | 1 |
| 412 | 20230714 | 120100 | 1009548270 | 3825 | 3825 | 3825 | 3825 | 1 |
| 413 | 20230714 | 120000 | 1009544445 | 3825 | 3825 | 3825 | 3825 | 21 |
| 414 | 20230714 | 115900 | 1009464120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 415 | 20230714 | 115800 | 1009464120 | 3825 | 3825 | 3825 | 3825 | 20 |
| 416 | 20230714 | 115700 | 1009387620 | 3830 | 3830 | 3830 | 3830 | 100 |
| 417 | 20230714 | 115600 | 1009004620 | 3830 | 3825 | 3830 | 3825 | 58 |
| 418 | 20230714 | 115500 | 1008782730 | 3825 | 3820 | 3825 | 3820 | 78 |
| 419 | 20230714 | 115400 | 1008484480 | 3825 | 3825 | 3825 | 3825 | 0 |
| 420 | 20230714 | 115300 | 1008484480 | 3825 | 3825 | 3825 | 3825 | 2 |
| 421 | 20230714 | 115200 | 1008476830 | 3815 | 3820 | 3820 | 3815 | 260 |
| 422 | 20230714 | 115100 | 1007484880 | 3825 | 3825 | 3825 | 3825 | 0 |
| 423 | 20230714 | 115000 | 1007484880 | 3825 | 3825 | 3825 | 3825 | 10 |
| 424 | 20230714 | 114900 | 1007446630 | 3830 | 3830 | 3830 | 3830 | 1 |
| 425 | 20230714 | 114800 | 1007442800 | 3815 | 3815 | 3815 | 3815 | 0 |
| 426 | 20230714 | 114700 | 1007442800 | 3815 | 3820 | 3820 | 3815 | 362 |
| 427 | 20230714 | 114600 | 1006060920 | 3810 | 3810 | 3810 | 3810 | 0 |
| 428 | 20230714 | 114500 | 1006060920 | 3810 | 3810 | 3810 | 3810 | 0 |
| 429 | 20230714 | 114400 | 1006060920 | 3810 | 3810 | 3810 | 3805 | 999 |
| 430 | 20230714 | 114300 | 1002254835 | 3810 | 3810 | 3810 | 3810 | 50 |
| 431 | 20230714 | 114200 | 1002064335 | 3825 | 3825 | 3825 | 3825 | 0 |
| 432 | 20230714 | 114100 | 1002064335 | 3825 | 3825 | 3825 | 3825 | 5 |
| 433 | 20230714 | 114000 | 1002045210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 434 | 20230714 | 113900 | 1002045210 | 3825 | 3820 | 3825 | 3820 | 21 |
| 435 | 20230714 | 113800 | 1001964985 | 3805 | 3805 | 3805 | 3800 | 202 |
| 436 | 20230714 | 113700 | 1001197195 | 3800 | 3815 | 3815 | 3800 | 2300 |
| 437 | 20230714 | 113600 | 992432720 | 3820 | 3820 | 3820 | 3820 | 107 |
| 438 | 20230714 | 113500 | 992023980 | 3825 | 3820 | 3825 | 3820 | 66 |
| 439 | 20230714 | 113400 | 991771780 | 3825 | 3820 | 3825 | 3820 | 1954 |
| 440 | 20230714 | 113300 | 984298730 | 3820 | 3820 | 3820 | 3820 | 1 |
| 441 | 20230714 | 113200 | 984294910 | 3820 | 3820 | 3820 | 3820 | 0 |
| 442 | 20230714 | 113100 | 984294910 | 3820 | 3820 | 3820 | 3820 | 147 |
| 443 | 20230714 | 113000 | 983733370 | 3825 | 3820 | 3825 | 3820 | 4510 |
| 444 | 20230714 | 112900 | 966505120 | 3825 | 3825 | 3825 | 3825 | 2279 |
| 445 | 20230714 | 112800 | 957787945 | 3825 | 3825 | 3825 | 3825 | 0 |
| 446 | 20230714 | 112700 | 957787945 | 3825 | 3830 | 3830 | 3825 | 17 |
| 447 | 20230714 | 112600 | 957722840 | 3830 | 3830 | 3830 | 3830 | 261 |
| 448 | 20230714 | 112500 | 956723210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 449 | 20230714 | 112400 | 956723210 | 3830 | 3830 | 3830 | 3830 | 2 |
| 450 | 20230714 | 112300 | 956715550 | 3825 | 3830 | 3830 | 3825 | 164 |
| 451 | 20230714 | 112200 | 956087675 | 3825 | 3825 | 3825 | 3825 | 36 |
| 452 | 20230714 | 112100 | 955949975 | 3830 | 3825 | 3830 | 3825 | 7 |
| 453 | 20230714 | 112000 | 955923185 | 3825 | 3825 | 3830 | 3825 | 359 |
| 454 | 20230714 | 111900 | 954549010 | 3825 | 3830 | 3830 | 3825 | 90 |
| 455 | 20230714 | 111800 | 954204705 | 3825 | 3825 | 3825 | 3825 | 0 |
| 456 | 20230714 | 111700 | 954204705 | 3825 | 3825 | 3825 | 3825 | 437 |
| 457 | 20230714 | 111600 | 952533180 | 3825 | 3825 | 3825 | 3825 | 1005 |
| 458 | 20230714 | 111500 | 948689055 | 3825 | 3825 | 3825 | 3825 | 20 |
| 459 | 20230714 | 111400 | 948612555 | 3820 | 3820 | 3820 | 3820 | 50 |
| 460 | 20230714 | 111300 | 948421555 | 3820 | 3820 | 3820 | 3820 | 100 |
| 461 | 20230714 | 111200 | 948039555 | 3820 | 3830 | 3830 | 3820 | 3351 |
| 462 | 20230714 | 111100 | 935213975 | 3825 | 3825 | 3825 | 3825 | 0 |
| 463 | 20230714 | 111000 | 935213975 | 3825 | 3825 | 3825 | 3825 | 20 |
| 464 | 20230714 | 110900 | 935137475 | 3840 | 3840 | 3840 | 3840 | 0 |
| 465 | 20230714 | 110800 | 935137475 | 3840 | 3840 | 3840 | 3840 | 0 |
| 466 | 20230714 | 110700 | 935137475 | 3840 | 3840 | 3840 | 3840 | 999 |
| 467 | 20230714 | 110600 | 931301315 | 3845 | 3845 | 3845 | 3845 | 0 |
| 468 | 20230714 | 110500 | 931301315 | 3845 | 3845 | 3845 | 3845 | 2 |
| 469 | 20230714 | 110400 | 931293625 | 3840 | 3825 | 3840 | 3820 | 1106 |
| 470 | 20230714 | 110300 | 927052850 | 3825 | 3825 | 3825 | 3825 | 20 |
| 471 | 20230714 | 110200 | 926976350 | 3840 | 3840 | 3840 | 3840 | 1 |
| 472 | 20230714 | 110100 | 926972510 | 3820 | 3825 | 3825 | 3820 | 100 |
| 473 | 20230714 | 110000 | 926590430 | 3840 | 3840 | 3840 | 3840 | 1 |
| 474 | 20230714 | 105900 | 926586590 | 3820 | 3830 | 3830 | 3820 | 1326 |
| 475 | 20230714 | 105800 | 921509640 | 3820 | 3825 | 3825 | 3820 | 809 |
| 476 | 20230714 | 105700 | 918417490 | 3825 | 3825 | 3825 | 3825 | 1079 |
| 477 | 20230714 | 105600 | 914290315 | 3825 | 3825 | 3825 | 3825 | 201 |
| 478 | 20230714 | 105500 | 913521490 | 3825 | 3825 | 3825 | 3825 | 0 |
| 479 | 20230714 | 105400 | 913521490 | 3825 | 3825 | 3825 | 3825 | 1000 |
| 480 | 20230714 | 105300 | 909696490 | 3825 | 3825 | 3825 | 3825 | 310 |
| 481 | 20230714 | 105200 | 908510740 | 3825 | 3825 | 3825 | 3825 | 568 |
| 482 | 20230714 | 105100 | 906338140 | 3825 | 3830 | 3830 | 3825 | 52 |
| 483 | 20230714 | 105000 | 906139030 | 3840 | 3840 | 3840 | 3840 | 0 |
| 484 | 20230714 | 104900 | 906139030 | 3840 | 3840 | 3840 | 3840 | 10 |
| 485 | 20230714 | 104800 | 906100630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 486 | 20230714 | 104700 | 906100630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 487 | 20230714 | 104600 | 906100630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 488 | 20230714 | 104500 | 906100630 | 3850 | 3825 | 3850 | 3825 | 1250 |
| 489 | 20230714 | 104400 | 901319355 | 3830 | 3840 | 3840 | 3830 | 451 |
| 490 | 20230714 | 104300 | 899589515 | 3855 | 3850 | 3855 | 3840 | 678 |
| 491 | 20230714 | 104200 | 896983235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 492 | 20230714 | 104100 | 896983235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 493 | 20230714 | 104000 | 896983235 | 3850 | 3840 | 3850 | 3840 | 786 |
| 494 | 20230714 | 103900 | 893957755 | 3855 | 3855 | 3855 | 3855 | 0 |
| 495 | 20230714 | 103800 | 893957755 | 3855 | 3855 | 3855 | 3855 | 1 |
| 496 | 20230714 | 103700 | 893953900 | 3860 | 3865 | 3865 | 3860 | 261 |
| 497 | 20230714 | 103600 | 892946430 | 3825 | 3835 | 3835 | 3825 | 3100 |
| 498 | 20230714 | 103500 | 881088485 | 3840 | 3845 | 3845 | 3835 | 321 |
| 499 | 20230714 | 103400 | 879855850 | 3845 | 3845 | 3860 | 3845 | 64 |
| 500 | 20230714 | 103300 | 879609755 | 3880 | 3835 | 3880 | 3835 | 11000 |
| 501 | 20230714 | 103200 | 837238320 | 3835 | 3840 | 3840 | 3835 | 17 |
| 502 | 20230714 | 103100 | 837173045 | 3835 | 3830 | 3835 | 3830 | 314 |
| 503 | 20230714 | 103000 | 835970205 | 3830 | 3830 | 3830 | 3830 | 30 |
| 504 | 20230714 | 102900 | 835855305 | 3830 | 3830 | 3830 | 3830 | 36 |
| 505 | 20230714 | 102800 | 835717425 | 3830 | 3830 | 3830 | 3830 | 264 |
| 506 | 20230714 | 102700 | 834706305 | 3835 | 3835 | 3835 | 3835 | 30 |
| 507 | 20230714 | 102600 | 834591255 | 3835 | 3835 | 3835 | 3835 | 218 |
| 508 | 20230714 | 102500 | 833755225 | 3835 | 3835 | 3835 | 3835 | 60 |
| 509 | 20230714 | 102400 | 833525125 | 3835 | 3835 | 3835 | 3835 | 16 |
| 510 | 20230714 | 102300 | 833463765 | 3825 | 3830 | 3850 | 3825 | 1450 |
| 511 | 20230714 | 102200 | 827900345 | 3825 | 3825 | 3825 | 3825 | 1234 |
| 512 | 20230714 | 102100 | 823180295 | 3825 | 3820 | 3825 | 3815 | 1554 |
| 513 | 20230714 | 102000 | 817242885 | 3815 | 3810 | 3815 | 3810 | 447 |
| 514 | 20230714 | 101900 | 815538345 | 3815 | 3820 | 3820 | 3815 | 228 |
| 515 | 20230714 | 101800 | 814668290 | 3820 | 3820 | 3820 | 3815 | 425 |
| 516 | 20230714 | 101700 | 813045290 | 3815 | 3815 | 3815 | 3815 | 0 |
| 517 | 20230714 | 101600 | 813045290 | 3815 | 3815 | 3815 | 3815 | 849 |
| 518 | 20230714 | 101500 | 809806355 | 3820 | 3815 | 3820 | 3815 | 211 |
| 519 | 20230714 | 101400 | 809001310 | 3820 | 3830 | 3830 | 3820 | 2632 |
| 520 | 20230714 | 101300 | 798933535 | 3830 | 3850 | 3850 | 3830 | 2182 |
| 521 | 20230714 | 101200 | 790568965 | 3845 | 3845 | 3850 | 3845 | 481 |
| 522 | 20230714 | 101100 | 788719515 | 3845 | 3840 | 3845 | 3840 | 1475 |
| 523 | 20230714 | 101000 | 783049485 | 3840 | 3835 | 3840 | 3835 | 106 |
| 524 | 20230714 | 100900 | 782642795 | 3835 | 3840 | 3840 | 3835 | 71 |
| 525 | 20230714 | 100800 | 782370180 | 3840 | 3845 | 3845 | 3840 | 127 |
| 526 | 20230714 | 100700 | 781882400 | 3845 | 3840 | 3845 | 3830 | 990 |
| 527 | 20230714 | 100600 | 778081865 | 3835 | 3835 | 3840 | 3830 | 159 |
| 528 | 20230714 | 100500 | 777472670 | 3840 | 3840 | 3840 | 3840 | 16 |
| 529 | 20230714 | 100400 | 777411230 | 3840 | 3840 | 3840 | 3840 | 6 |
| 530 | 20230714 | 100300 | 777388190 | 3835 | 3830 | 3835 | 3830 | 238 |
| 531 | 20230714 | 100200 | 776476145 | 3835 | 3835 | 3835 | 3835 | 19 |
| 532 | 20230714 | 100100 | 776403280 | 3830 | 3840 | 3840 | 3830 | 150 |
| 533 | 20230714 | 100000 | 775828525 | 3840 | 3825 | 3845 | 3825 | 4302 |
| 534 | 20230714 | 095900 | 759338850 | 3825 | 3820 | 3830 | 3820 | 674 |
| 535 | 20230714 | 095800 | 756760975 | 3820 | 3805 | 3820 | 3805 | 2780 |
| 536 | 20230714 | 095700 | 746158695 | 3805 | 3805 | 3805 | 3800 | 501 |
| 537 | 20230714 | 095600 | 744252640 | 3795 | 3800 | 3800 | 3795 | 3937 |
| 538 | 20230714 | 095500 | 729309175 | 3800 | 3805 | 3805 | 3800 | 247 |
| 539 | 20230714 | 095400 | 728369395 | 3805 | 3805 | 3805 | 3805 | 224 |
| 540 | 20230714 | 095300 | 727517075 | 3805 | 3800 | 3805 | 3795 | 272 |
| 541 | 20230714 | 095200 | 726484725 | 3795 | 3805 | 3805 | 3795 | 391 |
| 542 | 20230714 | 095100 | 725000720 | 3795 | 3800 | 3800 | 3795 | 3111 |
| 543 | 20230714 | 095000 | 713188685 | 3795 | 3800 | 3800 | 3795 | 3691 |
| 544 | 20230714 | 094900 | 699178485 | 3795 | 3795 | 3795 | 3790 | 501 |
| 545 | 20230714 | 094800 | 697277195 | 3790 | 3790 | 3790 | 3790 | 185 |
| 546 | 20230714 | 094700 | 696576045 | 3790 | 3785 | 3790 | 3785 | 451 |
| 547 | 20230714 | 094600 | 694868760 | 3775 | 3785 | 3785 | 3775 | 5700 |
| 548 | 20230714 | 094500 | 673347055 | 3785 | 3780 | 3785 | 3780 | 2511 |
| 549 | 20230714 | 094400 | 663845340 | 3780 | 3780 | 3785 | 3780 | 826 |
| 550 | 20230714 | 094300 | 660721840 | 3780 | 3775 | 3780 | 3770 | 1021 |
| 551 | 20230714 | 094200 | 656872595 | 3770 | 3775 | 3775 | 3770 | 2456 |
| 552 | 20230714 | 094100 | 647607400 | 3775 | 3780 | 3800 | 3775 | 1540 |
| 553 | 20230714 | 094000 | 641772690 | 3800 | 3780 | 3800 | 3780 | 105 |
| 554 | 20230714 | 093900 | 641375730 | 3780 | 3795 | 3795 | 3780 | 2631 |
| 555 | 20230714 | 093800 | 631411075 | 3795 | 3800 | 3800 | 3790 | 7573 |
| 556 | 20230714 | 093700 | 602648515 | 3815 | 3805 | 3815 | 3800 | 4263 |
| 557 | 20230714 | 093600 | 586407920 | 3800 | 3805 | 3805 | 3800 | 4698 |
| 558 | 20230714 | 093500 | 568552430 | 3805 | 3805 | 3805 | 3805 | 1173 |
| 559 | 20230714 | 093400 | 564089165 | 3805 | 3800 | 3805 | 3795 | 2400 |
| 560 | 20230714 | 093300 | 554969470 | 3795 | 3800 | 3800 | 3795 | 40 |
| 561 | 20230714 | 093200 | 554817620 | 3800 | 3800 | 3800 | 3795 | 427 |
| 562 | 20230714 | 093100 | 553195670 | 3795 | 3795 | 3795 | 3795 | 174 |
| 563 | 20230714 | 093000 | 552535340 | 3795 | 3780 | 3795 | 3780 | 2094 |
| 564 | 20230714 | 092900 | 544603500 | 3780 | 3780 | 3780 | 3780 | 421 |
| 565 | 20230714 | 092800 | 543012120 | 3780 | 3785 | 3790 | 3780 | 4105 |
| 566 | 20230714 | 092700 | 527476840 | 3790 | 3785 | 3790 | 3785 | 561 |
| 567 | 20230714 | 092600 | 525352455 | 3785 | 3785 | 3785 | 3780 | 1719 |
| 568 | 20230714 | 092500 | 518849765 | 3780 | 3780 | 3790 | 3780 | 2905 |
| 569 | 20230714 | 092400 | 507856275 | 3780 | 3780 | 3780 | 3780 | 320 |
| 570 | 20230714 | 092300 | 506646675 | 3785 | 3770 | 3785 | 3770 | 2737 |
| 571 | 20230714 | 092200 | 496312835 | 3775 | 3770 | 3775 | 3750 | 12287 |
| 572 | 20230714 | 092100 | 450133655 | 3770 | 3805 | 3815 | 3745 | 31016 |
| 573 | 20230714 | 092000 | 332934560 | 3805 | 3830 | 3830 | 3805 | 17479 |
| 574 | 20230714 | 091900 | 266327955 | 3830 | 3830 | 3835 | 3825 | 5332 |
| 575 | 20230714 | 091800 | 245931905 | 3825 | 3835 | 3840 | 3825 | 5947 |
| 576 | 20230714 | 091700 | 223155165 | 3845 | 3835 | 3845 | 3835 | 2284 |
| 577 | 20230714 | 091600 | 214395885 | 3835 | 3835 | 3835 | 3830 | 628 |
| 578 | 20230714 | 091500 | 211990080 | 3835 | 3855 | 3855 | 3835 | 3031 |
| 579 | 20230714 | 091400 | 200355235 | 3860 | 3845 | 3860 | 3835 | 3456 |
| 580 | 20230714 | 091300 | 187082740 | 3845 | 3850 | 3850 | 3830 | 2039 |
| 581 | 20230714 | 091200 | 179263310 | 3835 | 3840 | 3850 | 3835 | 909 |
| 582 | 20230714 | 091100 | 175776110 | 3850 | 3840 | 3850 | 3840 | 2970 |
| 583 | 20230714 | 091000 | 164362765 | 3845 | 3850 | 3850 | 3825 | 1849 |
| 584 | 20230714 | 090900 | 157281265 | 3845 | 3845 | 3850 | 3840 | 3637 |
| 585 | 20230714 | 090800 | 143307985 | 3855 | 3845 | 3860 | 3845 | 1675 |
| 586 | 20230714 | 090700 | 136867535 | 3845 | 3860 | 3865 | 3845 | 8571 |
| 587 | 20230714 | 090600 | 103870640 | 3860 | 3890 | 3890 | 3860 | 3804 |
| 588 | 20230714 | 090500 | 89144140 | 3890 | 3895 | 3895 | 3890 | 215 |
| 589 | 20230714 | 090400 | 88307335 | 3895 | 3925 | 3925 | 3895 | 9065 |
| 590 | 20230714 | 090300 | 52919920 | 3940 | 3940 | 3940 | 3940 | 0 |
| 591 | 20230714 | 090200 | 52919920 | 3940 | 3940 | 3940 | 3925 | 342 |
| 592 | 20230714 | 090100 | 51576040 | 3940 | 3940 | 3940 | 3940 | 11 |
| 593 | 20230714 | 090000 | 51532700 | 3910 | 3910 | 3925 | 3900 | 13162 |