29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 10320 |
| 3 | 20230714 | 185100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 4 | 20230714 | 185000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 5 | 20230714 | 184900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 6 | 20230714 | 184800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 7 | 20230714 | 184700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 8 | 20230714 | 184600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 9 | 20230714 | 184500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 10 | 20230714 | 184400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 11 | 20230714 | 184300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 12 | 20230714 | 184200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 13 | 20230714 | 184100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 14 | 20230714 | 184000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 15 | 20230714 | 183900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 16 | 20230714 | 183800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 17 | 20230714 | 183700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 18 | 20230714 | 183600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 19 | 20230714 | 183500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 20 | 20230714 | 183400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 21 | 20230714 | 183300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 22 | 20230714 | 183200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 23 | 20230714 | 183100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 24 | 20230714 | 183000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 25 | 20230714 | 182900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 26 | 20230714 | 182800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 27 | 20230714 | 182700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 28 | 20230714 | 182600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 29 | 20230714 | 182500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 30 | 20230714 | 182400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 31 | 20230714 | 182300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 32 | 20230714 | 182200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 10320 |
| 33 | 20230714 | 182100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 34 | 20230714 | 182000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 35 | 20230714 | 181900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 36 | 20230714 | 181800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 37 | 20230714 | 181700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 38 | 20230714 | 181600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 39 | 20230714 | 181500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 40 | 20230714 | 181400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 41 | 20230714 | 181300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 42 | 20230714 | 181200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 43 | 20230714 | 181100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 44 | 20230714 | 181000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 45 | 20230714 | 180900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 46 | 20230714 | 180800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 47 | 20230714 | 180700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 48 | 20230714 | 180600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 49 | 20230714 | 180500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 50 | 20230714 | 180400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 51 | 20230714 | 180300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 52 | 20230714 | 180200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 53 | 20230714 | 180100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 54 | 20230714 | 180000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 55 | 20230714 | 175900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 56 | 20230714 | 175800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 57 | 20230714 | 175700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 58 | 20230714 | 175600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 59 | 20230714 | 175500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 60 | 20230714 | 175400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 61 | 20230714 | 175300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 62 | 20230714 | 175200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 10320 |
| 63 | 20230714 | 175100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 64 | 20230714 | 175000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 65 | 20230714 | 174900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 66 | 20230714 | 174800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 67 | 20230714 | 174700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 68 | 20230714 | 174600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 69 | 20230714 | 174500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 70 | 20230714 | 174400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 71 | 20230714 | 174300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 72 | 20230714 | 174200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 73 | 20230714 | 174100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 74 | 20230714 | 174000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 75 | 20230714 | 173900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 76 | 20230714 | 173800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 77 | 20230714 | 173700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 78 | 20230714 | 173600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 79 | 20230714 | 173500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 80 | 20230714 | 173400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 81 | 20230714 | 173300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 82 | 20230714 | 173200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 83 | 20230714 | 173100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 84 | 20230714 | 173000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 85 | 20230714 | 172900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 86 | 20230714 | 172800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 87 | 20230714 | 172700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 88 | 20230714 | 172600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 89 | 20230714 | 172500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 90 | 20230714 | 172400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 91 | 20230714 | 172300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 92 | 20230714 | 172200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 10320 |
| 93 | 20230714 | 172100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 94 | 20230714 | 172000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 95 | 20230714 | 171900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 96 | 20230714 | 171800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 97 | 20230714 | 171700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 98 | 20230714 | 171600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 99 | 20230714 | 171500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 100 | 20230714 | 171400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 101 | 20230714 | 171300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 102 | 20230714 | 171200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 103 | 20230714 | 171100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 104 | 20230714 | 171000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 105 | 20230714 | 170900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 106 | 20230714 | 170800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 107 | 20230714 | 170700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 108 | 20230714 | 170600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 109 | 20230714 | 170500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 110 | 20230714 | 170400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 111 | 20230714 | 170300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 112 | 20230714 | 170200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 113 | 20230714 | 170100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 114 | 20230714 | 170000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 115 | 20230714 | 165900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 116 | 20230714 | 165800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 117 | 20230714 | 165700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 118 | 20230714 | 165600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 119 | 20230714 | 165500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 120 | 20230714 | 165400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 121 | 20230714 | 165300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 122 | 20230714 | 165200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 10320 |
| 123 | 20230714 | 165100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 124 | 20230714 | 165000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 125 | 20230714 | 164900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 126 | 20230714 | 164800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 127 | 20230714 | 164700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 128 | 20230714 | 164600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 129 | 20230714 | 164500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 130 | 20230714 | 164400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 131 | 20230714 | 164300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 132 | 20230714 | 164200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 133 | 20230714 | 164100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 134 | 20230714 | 164000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 135 | 20230714 | 163900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 136 | 20230714 | 163800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 137 | 20230714 | 163700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 138 | 20230714 | 163600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 139 | 20230714 | 163500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 140 | 20230714 | 163400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 141 | 20230714 | 163300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 142 | 20230714 | 163200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 143 | 20230714 | 163100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 144 | 20230714 | 163000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 145 | 20230714 | 162900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 146 | 20230714 | 162800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 147 | 20230714 | 162700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 148 | 20230714 | 162600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 149 | 20230714 | 162500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 150 | 20230714 | 162400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 151 | 20230714 | 162300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 152 | 20230714 | 162200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 10320 |
| 153 | 20230714 | 162100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 154 | 20230714 | 162000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 155 | 20230714 | 161900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 156 | 20230714 | 161800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 157 | 20230714 | 161700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 158 | 20230714 | 161600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 159 | 20230714 | 161500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 160 | 20230714 | 161400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 161 | 20230714 | 161300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 162 | 20230714 | 161200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 163 | 20230714 | 161100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 164 | 20230714 | 161000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 165 | 20230714 | 160900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 166 | 20230714 | 160800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 167 | 20230714 | 160700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 168 | 20230714 | 160600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 169 | 20230714 | 160500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 170 | 20230714 | 160400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 171 | 20230714 | 160300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 172 | 20230714 | 160200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 173 | 20230714 | 160100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 174 | 20230714 | 160000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 175 | 20230714 | 155900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 176 | 20230714 | 155800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 177 | 20230714 | 155700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 178 | 20230714 | 155600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 179 | 20230714 | 155500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 180 | 20230714 | 155400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 181 | 20230714 | 155300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 182 | 20230714 | 155200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 10320 |
| 183 | 20230714 | 155100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 184 | 20230714 | 155000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 185 | 20230714 | 154900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 186 | 20230714 | 154800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 187 | 20230714 | 154700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 188 | 20230714 | 154600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 189 | 20230714 | 154500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 190 | 20230714 | 154400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 191 | 20230714 | 154300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 192 | 20230714 | 154200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 193 | 20230714 | 154100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 194 | 20230714 | 154000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 195 | 20230714 | 153900 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 196 | 20230714 | 153800 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 197 | 20230714 | 153700 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 198 | 20230714 | 153600 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 199 | 20230714 | 153500 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 200 | 20230714 | 153400 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 201 | 20230714 | 153300 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 202 | 20230714 | 153200 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 203 | 20230714 | 153100 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 204 | 20230714 | 153000 | 2340945195 | 4130 | 4130 | 4130 | 4130 | 10320 |
| 205 | 20230714 | 152900 | 2298323595 | 4110 | 4110 | 4110 | 4110 | 0 |
| 206 | 20230714 | 152800 | 2298323595 | 4110 | 4110 | 4110 | 4110 | 0 |
| 207 | 20230714 | 152700 | 2298323595 | 4110 | 4110 | 4110 | 4110 | 0 |
| 208 | 20230714 | 152600 | 2298323595 | 4110 | 4110 | 4110 | 4110 | 0 |
| 209 | 20230714 | 152500 | 2298323595 | 4110 | 4110 | 4110 | 4110 | 0 |
| 210 | 20230714 | 152400 | 2298323595 | 4110 | 4110 | 4110 | 4110 | 0 |
| 211 | 20230714 | 152300 | 2298323595 | 4110 | 4110 | 4110 | 4110 | 0 |
| 212 | 20230714 | 152200 | 2298323595 | 4110 | 4110 | 4110 | 4110 | 0 |
| 213 | 20230714 | 152100 | 2298323595 | 4110 | 4110 | 4110 | 4110 | 0 |
| 214 | 20230714 | 152000 | 2298323595 | 4110 | 4110 | 4110 | 4110 | 0 |
| 215 | 20230714 | 151900 | 2298323595 | 4110 | 4130 | 4130 | 4100 | 32178 |
| 216 | 20230714 | 151800 | 2166229220 | 4135 | 4135 | 4135 | 4135 | 107 |
| 217 | 20230714 | 151700 | 2165786775 | 4135 | 4140 | 4140 | 4135 | 426 |
| 218 | 20230714 | 151600 | 2164023285 | 4140 | 4135 | 4140 | 4130 | 2369 |
| 219 | 20230714 | 151500 | 2154215865 | 4140 | 4135 | 4140 | 4120 | 1171 |
| 220 | 20230714 | 151400 | 2149385175 | 4115 | 4130 | 4140 | 4115 | 1761 |
| 221 | 20230714 | 151300 | 2142115305 | 4115 | 4135 | 4135 | 4115 | 8873 |
| 222 | 20230714 | 151200 | 2105543465 | 4135 | 4135 | 4135 | 4130 | 641 |
| 223 | 20230714 | 151100 | 2102894930 | 4135 | 4135 | 4135 | 4135 | 20 |
| 224 | 20230714 | 151000 | 2102812230 | 4135 | 4140 | 4140 | 4135 | 1136 |
| 225 | 20230714 | 150900 | 2098114750 | 4135 | 4140 | 4140 | 4135 | 11 |
| 226 | 20230714 | 150800 | 2098069220 | 4130 | 4140 | 4140 | 4130 | 508 |
| 227 | 20230714 | 150700 | 2095971125 | 4130 | 4140 | 4140 | 4130 | 1798 |
| 228 | 20230714 | 150600 | 2088545120 | 4140 | 4140 | 4140 | 4135 | 402 |
| 229 | 20230714 | 150500 | 2086882840 | 4140 | 4140 | 4140 | 4140 | 11 |
| 230 | 20230714 | 150400 | 2086837300 | 4140 | 4140 | 4140 | 4130 | 905 |
| 231 | 20230714 | 150300 | 2083095580 | 4135 | 4145 | 4145 | 4135 | 1041 |
| 232 | 20230714 | 150200 | 2078786835 | 4150 | 4150 | 4150 | 4140 | 152 |
| 233 | 20230714 | 150100 | 2078156625 | 4150 | 4150 | 4150 | 4150 | 0 |
| 234 | 20230714 | 150000 | 2078156625 | 4150 | 4155 | 4155 | 4150 | 1087 |
| 235 | 20230714 | 145900 | 2073645300 | 4155 | 4150 | 4155 | 4140 | 1175 |
| 236 | 20230714 | 145800 | 2068777275 | 4150 | 4150 | 4150 | 4150 | 3 |
| 237 | 20230714 | 145700 | 2068764825 | 4150 | 4150 | 4150 | 4145 | 363 |
| 238 | 20230714 | 145600 | 2067258770 | 4145 | 4150 | 4150 | 4145 | 103 |
| 239 | 20230714 | 145500 | 2066831780 | 4145 | 4150 | 4150 | 4145 | 1025 |
| 240 | 20230714 | 145400 | 2062583135 | 4140 | 4145 | 4145 | 4140 | 3527 |
| 241 | 20230714 | 145300 | 2047978365 | 4145 | 4150 | 4150 | 4140 | 55 |
| 242 | 20230714 | 145200 | 2047750630 | 4120 | 4140 | 4145 | 4120 | 4255 |
| 243 | 20230714 | 145100 | 2030195070 | 4150 | 4130 | 4150 | 4130 | 1684 |
| 244 | 20230714 | 145000 | 2023234050 | 4150 | 4150 | 4150 | 4150 | 2 |
| 245 | 20230714 | 144900 | 2023225750 | 4125 | 4130 | 4130 | 4120 | 13050 |
| 246 | 20230714 | 144800 | 1969438215 | 4125 | 4150 | 4150 | 4125 | 2066 |
| 247 | 20230714 | 144700 | 1960901380 | 4150 | 4130 | 4150 | 4125 | 1601 |
| 248 | 20230714 | 144600 | 1954293340 | 4125 | 4155 | 4155 | 4125 | 8968 |
| 249 | 20230714 | 144500 | 1917217270 | 4160 | 4160 | 4160 | 4150 | 767 |
| 250 | 20230714 | 144400 | 1914031490 | 4155 | 4155 | 4155 | 4155 | 119 |
| 251 | 20230714 | 144300 | 1913537045 | 4160 | 4160 | 4160 | 4160 | 1 |
| 252 | 20230714 | 144200 | 1913532885 | 4160 | 4160 | 4160 | 4160 | 2 |
| 253 | 20230714 | 144100 | 1913524565 | 4160 | 4160 | 4160 | 4150 | 798 |
| 254 | 20230714 | 144000 | 1910206900 | 4160 | 4160 | 4160 | 4160 | 112 |
| 255 | 20230714 | 143900 | 1909740980 | 4160 | 4160 | 4160 | 4160 | 4 |
| 256 | 20230714 | 143800 | 1909724340 | 4160 | 4160 | 4170 | 4155 | 131 |
| 257 | 20230714 | 143700 | 1909179340 | 4170 | 4165 | 4170 | 4165 | 41 |
| 258 | 20230714 | 143600 | 1909008470 | 4165 | 4170 | 4170 | 4165 | 2997 |
| 259 | 20230714 | 143500 | 1896512050 | 4145 | 4145 | 4170 | 4145 | 2551 |
| 260 | 20230714 | 143400 | 1885906415 | 4150 | 4150 | 4155 | 4150 | 127 |
| 261 | 20230714 | 143300 | 1885379215 | 4150 | 4150 | 4150 | 4150 | 619 |
| 262 | 20230714 | 143200 | 1882810365 | 4150 | 4145 | 4150 | 4145 | 1183 |
| 263 | 20230714 | 143100 | 1877902165 | 4145 | 4145 | 4150 | 4140 | 3296 |
| 264 | 20230714 | 143000 | 1864249900 | 4140 | 4130 | 4140 | 4130 | 3318 |
| 265 | 20230714 | 142900 | 1850528795 | 4130 | 4130 | 4130 | 4125 | 2530 |
| 266 | 20230714 | 142800 | 1840079910 | 4135 | 4135 | 4140 | 4135 | 4145 |
| 267 | 20230714 | 142700 | 1822940315 | 4140 | 4140 | 4140 | 4135 | 91 |
| 268 | 20230714 | 142600 | 1822563580 | 4135 | 4140 | 4140 | 4135 | 536 |
| 269 | 20230714 | 142500 | 1820346425 | 4145 | 4140 | 4145 | 4135 | 495 |
| 270 | 20230714 | 142400 | 1818295770 | 4140 | 4140 | 4145 | 4140 | 1793 |
| 271 | 20230714 | 142300 | 1810871745 | 4140 | 4150 | 4150 | 4140 | 5516 |
| 272 | 20230714 | 142200 | 1788009875 | 4155 | 4155 | 4155 | 4155 | 606 |
| 273 | 20230714 | 142100 | 1785491945 | 4160 | 4150 | 4160 | 4150 | 620 |
| 274 | 20230714 | 142000 | 1782918115 | 4150 | 4155 | 4155 | 4150 | 1126 |
| 275 | 20230714 | 141900 | 1778244590 | 4150 | 4150 | 4150 | 4150 | 0 |
| 276 | 20230714 | 141800 | 1778244590 | 4150 | 4155 | 4160 | 4150 | 936 |
| 277 | 20230714 | 141700 | 1774355560 | 4160 | 4155 | 4160 | 4155 | 402 |
| 278 | 20230714 | 141600 | 1772684240 | 4155 | 4155 | 4155 | 4155 | 301 |
| 279 | 20230714 | 141500 | 1771433585 | 4155 | 4155 | 4155 | 4155 | 60 |
| 280 | 20230714 | 141400 | 1771184285 | 4155 | 4160 | 4160 | 4155 | 203 |
| 281 | 20230714 | 141300 | 1770340305 | 4165 | 4160 | 4165 | 4160 | 29 |
| 282 | 20230714 | 141200 | 1770219660 | 4160 | 4155 | 4160 | 4155 | 215 |
| 283 | 20230714 | 141100 | 1769326290 | 4160 | 4150 | 4160 | 4150 | 714 |
| 284 | 20230714 | 141000 | 1766356060 | 4150 | 4150 | 4150 | 4150 | 0 |
| 285 | 20230714 | 140900 | 1766356060 | 4150 | 4150 | 4155 | 4145 | 3573 |
| 286 | 20230714 | 140800 | 1751527085 | 4150 | 4160 | 4160 | 4150 | 1333 |
| 287 | 20230714 | 140700 | 1745992665 | 4155 | 4155 | 4155 | 4155 | 30 |
| 288 | 20230714 | 140600 | 1745868015 | 4160 | 4160 | 4160 | 4160 | 85 |
| 289 | 20230714 | 140500 | 1745514415 | 4160 | 4160 | 4160 | 4155 | 2131 |
| 290 | 20230714 | 140400 | 1736658595 | 4160 | 4160 | 4160 | 4160 | 40 |
| 291 | 20230714 | 140300 | 1736492195 | 4160 | 4160 | 4160 | 4155 | 1580 |
| 292 | 20230714 | 140200 | 1729919895 | 4160 | 4160 | 4160 | 4160 | 3650 |
| 293 | 20230714 | 140100 | 1714735895 | 4160 | 4160 | 4160 | 4155 | 7907 |
| 294 | 20230714 | 140000 | 1681853320 | 4160 | 4155 | 4160 | 4155 | 370 |
| 295 | 20230714 | 135900 | 1680314720 | 4160 | 4160 | 4160 | 4160 | 817 |
| 296 | 20230714 | 135800 | 1676916000 | 4160 | 4165 | 4165 | 4160 | 13 |
| 297 | 20230714 | 135700 | 1676861875 | 4160 | 4160 | 4165 | 4160 | 1801 |
| 298 | 20230714 | 135600 | 1669369025 | 4160 | 4160 | 4160 | 4160 | 1 |
| 299 | 20230714 | 135500 | 1669364865 | 4160 | 4160 | 4160 | 4160 | 23 |
| 300 | 20230714 | 135400 | 1669269185 | 4160 | 4165 | 4165 | 4160 | 593 |
| 301 | 20230714 | 135300 | 1666802250 | 4155 | 4165 | 4165 | 4155 | 1999 |
| 302 | 20230714 | 135200 | 1658487875 | 4165 | 4175 | 4175 | 4165 | 2494 |
| 303 | 20230714 | 135100 | 1648089365 | 4175 | 4175 | 4175 | 4175 | 4 |
| 304 | 20230714 | 135000 | 1648072665 | 4170 | 4170 | 4175 | 4170 | 1826 |
| 305 | 20230714 | 134900 | 1640456995 | 4175 | 4175 | 4175 | 4175 | 10 |
| 306 | 20230714 | 134800 | 1640415245 | 4175 | 4175 | 4175 | 4175 | 200 |
| 307 | 20230714 | 134700 | 1639580245 | 4175 | 4175 | 4175 | 4170 | 995 |
| 308 | 20230714 | 134600 | 1635431035 | 4175 | 4175 | 4175 | 4175 | 2415 |
| 309 | 20230714 | 134500 | 1625348410 | 4175 | 4175 | 4175 | 4175 | 31 |
| 310 | 20230714 | 134400 | 1625218985 | 4175 | 4160 | 4175 | 4160 | 401 |
| 311 | 20230714 | 134300 | 1623550810 | 4155 | 4155 | 4155 | 4155 | 474 |
| 312 | 20230714 | 134200 | 1621581340 | 4150 | 4155 | 4155 | 4150 | 927 |
| 313 | 20230714 | 134100 | 1617734090 | 4155 | 4155 | 4155 | 4150 | 3593 |
| 314 | 20230714 | 134000 | 1602818535 | 4155 | 4155 | 4155 | 4155 | 804 |
| 315 | 20230714 | 133900 | 1599477915 | 4155 | 4150 | 4155 | 4150 | 595 |
| 316 | 20230714 | 133800 | 1597008635 | 4155 | 4155 | 4155 | 4150 | 2605 |
| 317 | 20230714 | 133700 | 1586191570 | 4150 | 4155 | 4155 | 4150 | 1500 |
| 318 | 20230714 | 133600 | 1579965070 | 4155 | 4155 | 4155 | 4155 | 595 |
| 319 | 20230714 | 133500 | 1577492845 | 4155 | 4155 | 4155 | 4155 | 0 |
| 320 | 20230714 | 133400 | 1577492845 | 4155 | 4155 | 4155 | 4155 | 555 |
| 321 | 20230714 | 133300 | 1575186820 | 4160 | 4155 | 4160 | 4155 | 321 |
| 322 | 20230714 | 133200 | 1573852460 | 4160 | 4160 | 4160 | 4160 | 138 |
| 323 | 20230714 | 133100 | 1573278380 | 4160 | 4160 | 4160 | 4160 | 2 |
| 324 | 20230714 | 133000 | 1573270060 | 4160 | 4160 | 4160 | 4160 | 67 |
| 325 | 20230714 | 132900 | 1572991340 | 4160 | 4175 | 4175 | 4155 | 3688 |
| 326 | 20230714 | 132800 | 1557666445 | 4155 | 4175 | 4175 | 4155 | 476 |
| 327 | 20230714 | 132700 | 1555680320 | 4160 | 4180 | 4180 | 4160 | 363 |
| 328 | 20230714 | 132600 | 1554170160 | 4180 | 4180 | 4180 | 4180 | 57 |
| 329 | 20230714 | 132500 | 1553931900 | 4160 | 4175 | 4175 | 4160 | 1211 |
| 330 | 20230714 | 132400 | 1548883235 | 4175 | 4175 | 4175 | 4175 | 1 |
| 331 | 20230714 | 132300 | 1548879060 | 4165 | 4165 | 4165 | 4165 | 142 |
| 332 | 20230714 | 132200 | 1548287630 | 4165 | 4165 | 4165 | 4165 | 1001 |
| 333 | 20230714 | 132100 | 1544118465 | 4185 | 4185 | 4185 | 4185 | 0 |
| 334 | 20230714 | 132000 | 1544118465 | 4185 | 4185 | 4185 | 4185 | 1 |
| 335 | 20230714 | 131900 | 1544114280 | 4150 | 4165 | 4165 | 4150 | 10778 |
| 336 | 20230714 | 131800 | 1499334435 | 4160 | 4160 | 4160 | 4160 | 0 |
| 337 | 20230714 | 131700 | 1499334435 | 4160 | 4160 | 4165 | 4160 | 3268 |
| 338 | 20230714 | 131600 | 1485739195 | 4160 | 4160 | 4160 | 4160 | 2971 |
| 339 | 20230714 | 131500 | 1473379835 | 4165 | 4165 | 4170 | 4165 | 2906 |
| 340 | 20230714 | 131400 | 1461275185 | 4170 | 4170 | 4170 | 4170 | 9020 |
| 341 | 20230714 | 131300 | 1423661785 | 4175 | 4180 | 4180 | 4175 | 3601 |
| 342 | 20230714 | 131200 | 1408626505 | 4185 | 4185 | 4185 | 4185 | 5 |
| 343 | 20230714 | 131100 | 1408605580 | 4180 | 4180 | 4180 | 4180 | 124 |
| 344 | 20230714 | 131000 | 1408087260 | 4180 | 4180 | 4180 | 4180 | 497 |
| 345 | 20230714 | 130900 | 1406009800 | 4180 | 4180 | 4180 | 4180 | 0 |
| 346 | 20230714 | 130800 | 1406009800 | 4180 | 4180 | 4180 | 4180 | 1112 |
| 347 | 20230714 | 130700 | 1401361640 | 4180 | 4180 | 4180 | 4180 | 0 |
| 348 | 20230714 | 130600 | 1401361640 | 4180 | 4190 | 4190 | 4180 | 1002 |
| 349 | 20230714 | 130500 | 1397173270 | 4190 | 4175 | 4190 | 4175 | 4 |
| 350 | 20230714 | 130400 | 1397156540 | 4175 | 4180 | 4180 | 4175 | 2077 |
| 351 | 20230714 | 130300 | 1388483815 | 4180 | 4180 | 4180 | 4180 | 0 |
| 352 | 20230714 | 130200 | 1388483815 | 4180 | 4185 | 4185 | 4180 | 1191 |
| 353 | 20230714 | 130100 | 1383504935 | 4205 | 4195 | 4205 | 4180 | 1601 |
| 354 | 20230714 | 130000 | 1376777135 | 4180 | 4190 | 4195 | 4180 | 4802 |
| 355 | 20230714 | 125900 | 1356703405 | 4190 | 4190 | 4190 | 4190 | 97 |
| 356 | 20230714 | 125800 | 1356296975 | 4190 | 4190 | 4190 | 4190 | 4 |
| 357 | 20230714 | 125700 | 1356280215 | 4195 | 4195 | 4195 | 4195 | 0 |
| 358 | 20230714 | 125600 | 1356280215 | 4195 | 4195 | 4195 | 4195 | 2 |
| 359 | 20230714 | 125500 | 1356271825 | 4195 | 4180 | 4195 | 4175 | 1224 |
| 360 | 20230714 | 125400 | 1351155670 | 4175 | 4180 | 4180 | 4175 | 1710 |
| 361 | 20230714 | 125300 | 1344013370 | 4180 | 4180 | 4180 | 4180 | 175 |
| 362 | 20230714 | 125200 | 1343281870 | 4180 | 4180 | 4180 | 4180 | 10 |
| 363 | 20230714 | 125100 | 1343240070 | 4175 | 4175 | 4175 | 4175 | 1788 |
| 364 | 20230714 | 125000 | 1335775170 | 4180 | 4175 | 4180 | 4175 | 416 |
| 365 | 20230714 | 124900 | 1334038250 | 4180 | 4185 | 4195 | 4175 | 2168 |
| 366 | 20230714 | 124800 | 1324975995 | 4195 | 4180 | 4195 | 4180 | 2 |
| 367 | 20230714 | 124700 | 1324967620 | 4195 | 4195 | 4195 | 4180 | 4447 |
| 368 | 20230714 | 124600 | 1306376915 | 4185 | 4185 | 4185 | 4185 | 101 |
| 369 | 20230714 | 124500 | 1305954230 | 4195 | 4195 | 4195 | 4185 | 205 |
| 370 | 20230714 | 124400 | 1305094275 | 4185 | 4185 | 4185 | 4185 | 1 |
| 371 | 20230714 | 124300 | 1305090090 | 4195 | 4180 | 4195 | 4180 | 6 |
| 372 | 20230714 | 124200 | 1305064995 | 4180 | 4195 | 4195 | 4180 | 705 |
| 373 | 20230714 | 124100 | 1302115440 | 4195 | 4180 | 4195 | 4180 | 11 |
| 374 | 20230714 | 124000 | 1302069370 | 4195 | 4185 | 4195 | 4185 | 21 |
| 375 | 20230714 | 123900 | 1301981475 | 4185 | 4195 | 4195 | 4185 | 1317 |
| 376 | 20230714 | 123800 | 1296469730 | 4195 | 4185 | 4200 | 4180 | 845 |
| 377 | 20230714 | 123700 | 1292930630 | 4195 | 4185 | 4200 | 4180 | 8645 |
| 378 | 20230714 | 123600 | 1256783390 | 4200 | 4200 | 4200 | 4200 | 1 |
| 379 | 20230714 | 123500 | 1256779190 | 4185 | 4200 | 4200 | 4185 | 5433 |
| 380 | 20230714 | 123400 | 1234041350 | 4190 | 4180 | 4200 | 4180 | 685 |
| 381 | 20230714 | 123300 | 1231170450 | 4200 | 4185 | 4200 | 4180 | 722 |
| 382 | 20230714 | 123200 | 1228152380 | 4200 | 4200 | 4200 | 4185 | 2848 |
| 383 | 20230714 | 123100 | 1216232915 | 4200 | 4190 | 4200 | 4185 | 1417 |
| 384 | 20230714 | 123000 | 1210299120 | 4195 | 4210 | 4210 | 4195 | 233 |
| 385 | 20230714 | 122900 | 1209321325 | 4210 | 4210 | 4210 | 4190 | 677 |
| 386 | 20230714 | 122800 | 1206484115 | 4190 | 4210 | 4210 | 4190 | 316 |
| 387 | 20230714 | 122700 | 1205158075 | 4210 | 4185 | 4210 | 4185 | 604 |
| 388 | 20230714 | 122600 | 1202627300 | 4190 | 4185 | 4190 | 4185 | 107 |
| 389 | 20230714 | 122500 | 1202178990 | 4190 | 4190 | 4190 | 4185 | 275 |
| 390 | 20230714 | 122400 | 1201026750 | 4190 | 4185 | 4210 | 4185 | 1359 |
| 391 | 20230714 | 122300 | 1195339230 | 4190 | 4200 | 4200 | 4190 | 3155 |
| 392 | 20230714 | 122200 | 1182111195 | 4210 | 4210 | 4210 | 4195 | 75 |
| 393 | 20230714 | 122100 | 1181796295 | 4195 | 4200 | 4200 | 4195 | 1531 |
| 394 | 20230714 | 122000 | 1175366110 | 4195 | 4200 | 4200 | 4195 | 73 |
| 395 | 20230714 | 121900 | 1175059515 | 4200 | 4200 | 4200 | 4190 | 1657 |
| 396 | 20230714 | 121800 | 1168113675 | 4200 | 4195 | 4200 | 4190 | 761 |
| 397 | 20230714 | 121700 | 1164924060 | 4195 | 4200 | 4200 | 4195 | 243 |
| 398 | 20230714 | 121600 | 1163904330 | 4200 | 4200 | 4200 | 4190 | 14 |
| 399 | 20230714 | 121500 | 1163845590 | 4190 | 4200 | 4200 | 4190 | 1929 |
| 400 | 20230714 | 121400 | 1155753350 | 4200 | 4200 | 4200 | 4200 | 1867 |
| 401 | 20230714 | 121300 | 1147911950 | 4200 | 4205 | 4205 | 4200 | 5800 |
| 402 | 20230714 | 121200 | 1123547465 | 4215 | 4210 | 4215 | 4205 | 1903 |
| 403 | 20230714 | 121100 | 1115535840 | 4210 | 4215 | 4220 | 4210 | 723 |
| 404 | 20230714 | 121000 | 1112491970 | 4225 | 4225 | 4225 | 4225 | 0 |
| 405 | 20230714 | 120900 | 1112491970 | 4225 | 4210 | 4225 | 4210 | 4 |
| 406 | 20230714 | 120800 | 1112475115 | 4225 | 4210 | 4225 | 4210 | 3 |
| 407 | 20230714 | 120700 | 1112462470 | 4230 | 4205 | 4230 | 4205 | 227 |
| 408 | 20230714 | 120600 | 1111506765 | 4210 | 4210 | 4210 | 4210 | 28 |
| 409 | 20230714 | 120500 | 1111388885 | 4230 | 4230 | 4230 | 4230 | 1 |
| 410 | 20230714 | 120400 | 1111384655 | 4230 | 4235 | 4235 | 4230 | 133 |
| 411 | 20230714 | 120300 | 1110821475 | 4225 | 4230 | 4230 | 4225 | 1180 |
| 412 | 20230714 | 120200 | 1105833025 | 4235 | 4205 | 4235 | 4205 | 330 |
| 413 | 20230714 | 120100 | 1104445345 | 4205 | 4205 | 4205 | 4200 | 1981 |
| 414 | 20230714 | 120000 | 1096115340 | 4235 | 4210 | 4235 | 4210 | 105 |
| 415 | 20230714 | 115900 | 1095673165 | 4235 | 4205 | 4235 | 4205 | 51 |
| 416 | 20230714 | 115800 | 1095458680 | 4210 | 4220 | 4220 | 4205 | 3051 |
| 417 | 20230714 | 115700 | 1082612545 | 4235 | 4235 | 4235 | 4235 | 20 |
| 418 | 20230714 | 115600 | 1082527845 | 4235 | 4235 | 4235 | 4235 | 10 |
| 419 | 20230714 | 115500 | 1082485495 | 4235 | 4230 | 4235 | 4230 | 343 |
| 420 | 20230714 | 115400 | 1081034600 | 4230 | 4230 | 4230 | 4230 | 0 |
| 421 | 20230714 | 115300 | 1081034600 | 4230 | 4230 | 4230 | 4230 | 122 |
| 422 | 20230714 | 115200 | 1080518540 | 4230 | 4215 | 4230 | 4215 | 1463 |
| 423 | 20230714 | 115100 | 1074351980 | 4215 | 4215 | 4215 | 4210 | 2400 |
| 424 | 20230714 | 115000 | 1064241380 | 4215 | 4230 | 4230 | 4215 | 261 |
| 425 | 20230714 | 114900 | 1063140840 | 4215 | 4215 | 4235 | 4215 | 386 |
| 426 | 20230714 | 114800 | 1061513830 | 4215 | 4235 | 4235 | 4215 | 76 |
| 427 | 20230714 | 114700 | 1061193220 | 4215 | 4235 | 4235 | 4215 | 4021 |
| 428 | 20230714 | 114600 | 1044238805 | 4220 | 4240 | 4240 | 4220 | 136 |
| 429 | 20230714 | 114500 | 1043664865 | 4245 | 4245 | 4245 | 4245 | 0 |
| 430 | 20230714 | 114400 | 1043664865 | 4245 | 4245 | 4245 | 4245 | 0 |
| 431 | 20230714 | 114300 | 1043664865 | 4245 | 4245 | 4245 | 4245 | 10 |
| 432 | 20230714 | 114200 | 1043622415 | 4245 | 4220 | 4245 | 4215 | 467 |
| 433 | 20230714 | 114100 | 1041651740 | 4220 | 4220 | 4245 | 4220 | 2881 |
| 434 | 20230714 | 114000 | 1029476090 | 4245 | 4245 | 4245 | 4220 | 98 |
| 435 | 20230714 | 113900 | 1029060960 | 4245 | 4245 | 4245 | 4245 | 2 |
| 436 | 20230714 | 113800 | 1029052470 | 4220 | 4245 | 4245 | 4220 | 4246 |
| 437 | 20230714 | 113700 | 1011128665 | 4240 | 4245 | 4245 | 4240 | 18 |
| 438 | 20230714 | 113600 | 1011052260 | 4245 | 4230 | 4245 | 4225 | 2803 |
| 439 | 20230714 | 113500 | 999205670 | 4245 | 4230 | 4245 | 4225 | 2594 |
| 440 | 20230714 | 113400 | 988233260 | 4235 | 4255 | 4255 | 4235 | 1500 |
| 441 | 20230714 | 113300 | 981863975 | 4255 | 4250 | 4255 | 4250 | 71 |
| 442 | 20230714 | 113200 | 981562205 | 4255 | 4255 | 4255 | 4255 | 0 |
| 443 | 20230714 | 113100 | 981562205 | 4255 | 4250 | 4255 | 4250 | 1465 |
| 444 | 20230714 | 113000 | 975328635 | 4255 | 4255 | 4255 | 4255 | 0 |
| 445 | 20230714 | 112900 | 975328635 | 4255 | 4255 | 4255 | 4255 | 0 |
| 446 | 20230714 | 112800 | 975328635 | 4255 | 4255 | 4255 | 4255 | 1 |
| 447 | 20230714 | 112700 | 975324380 | 4255 | 4255 | 4255 | 4235 | 413 |
| 448 | 20230714 | 112600 | 973572705 | 4255 | 4240 | 4255 | 4230 | 1006 |
| 449 | 20230714 | 112500 | 969311495 | 4255 | 4255 | 4255 | 4255 | 0 |
| 450 | 20230714 | 112400 | 969311495 | 4255 | 4255 | 4255 | 4255 | 0 |
| 451 | 20230714 | 112300 | 969311495 | 4255 | 4255 | 4255 | 4255 | 0 |
| 452 | 20230714 | 112200 | 969311495 | 4255 | 4255 | 4255 | 4255 | 1 |
| 453 | 20230714 | 112100 | 969307240 | 4235 | 4235 | 4235 | 4235 | 211 |
| 454 | 20230714 | 112000 | 968413655 | 4255 | 4245 | 4255 | 4230 | 1360 |
| 455 | 20230714 | 111900 | 962652185 | 4240 | 4240 | 4240 | 4235 | 701 |
| 456 | 20230714 | 111800 | 959682945 | 4235 | 4235 | 4235 | 4235 | 1587 |
| 457 | 20230714 | 111700 | 952962000 | 4235 | 4235 | 4235 | 4235 | 72 |
| 458 | 20230714 | 111600 | 952657080 | 4240 | 4240 | 4240 | 4240 | 0 |
| 459 | 20230714 | 111500 | 952657080 | 4240 | 4230 | 4240 | 4230 | 45 |
| 460 | 20230714 | 111400 | 952466710 | 4230 | 4235 | 4235 | 4230 | 1716 |
| 461 | 20230714 | 111300 | 945207355 | 4240 | 4235 | 4240 | 4235 | 90 |
| 462 | 20230714 | 111200 | 944826100 | 4235 | 4240 | 4240 | 4235 | 1110 |
| 463 | 20230714 | 111100 | 940121855 | 4245 | 4240 | 4245 | 4240 | 2 |
| 464 | 20230714 | 111000 | 940113370 | 4245 | 4245 | 4245 | 4240 | 27 |
| 465 | 20230714 | 110900 | 939998860 | 4235 | 4240 | 4245 | 4235 | 2173 |
| 466 | 20230714 | 110800 | 930791005 | 4245 | 4240 | 4245 | 4240 | 151 |
| 467 | 20230714 | 110700 | 930150760 | 4240 | 4250 | 4250 | 4240 | 2375 |
| 468 | 20230714 | 110600 | 920074770 | 4260 | 4255 | 4260 | 4255 | 2111 |
| 469 | 20230714 | 110500 | 911082205 | 4255 | 4260 | 4260 | 4250 | 305 |
| 470 | 20230714 | 110400 | 909782950 | 4260 | 4255 | 4260 | 4245 | 1797 |
| 471 | 20230714 | 110300 | 902145460 | 4255 | 4235 | 4255 | 4235 | 706 |
| 472 | 20230714 | 110200 | 899153530 | 4250 | 4250 | 4250 | 4250 | 0 |
| 473 | 20230714 | 110100 | 899153530 | 4250 | 4235 | 4250 | 4235 | 495 |
| 474 | 20230714 | 110000 | 897057190 | 4235 | 4235 | 4235 | 4230 | 16 |
| 475 | 20230714 | 105900 | 896989450 | 4235 | 4245 | 4250 | 4235 | 118 |
| 476 | 20230714 | 105800 | 896489310 | 4250 | 4250 | 4255 | 4235 | 272 |
| 477 | 20230714 | 105700 | 895337055 | 4250 | 4250 | 4250 | 4250 | 600 |
| 478 | 20230714 | 105600 | 892787055 | 4250 | 4235 | 4250 | 4235 | 205 |
| 479 | 20230714 | 105500 | 891918865 | 4250 | 4240 | 4250 | 4240 | 22 |
| 480 | 20230714 | 105400 | 891825560 | 4220 | 4240 | 4240 | 4220 | 8089 |
| 481 | 20230714 | 105300 | 857675575 | 4240 | 4240 | 4240 | 4240 | 23 |
| 482 | 20230714 | 105200 | 857578055 | 4250 | 4240 | 4250 | 4230 | 4001 |
| 483 | 20230714 | 105100 | 840642815 | 4250 | 4260 | 4260 | 4250 | 318 |
| 484 | 20230714 | 105000 | 839291305 | 4260 | 4255 | 4260 | 4250 | 1212 |
| 485 | 20230714 | 104900 | 834140020 | 4260 | 4240 | 4260 | 4235 | 434 |
| 486 | 20230714 | 104800 | 832300765 | 4260 | 4260 | 4260 | 4240 | 220 |
| 487 | 20230714 | 104700 | 831367905 | 4260 | 4260 | 4260 | 4240 | 304 |
| 488 | 20230714 | 104600 | 830076640 | 4260 | 4260 | 4260 | 4260 | 107 |
| 489 | 20230714 | 104500 | 829620820 | 4250 | 4245 | 4250 | 4245 | 2665 |
| 490 | 20230714 | 104400 | 818295120 | 4245 | 4245 | 4245 | 4245 | 29 |
| 491 | 20230714 | 104300 | 818172015 | 4245 | 4250 | 4250 | 4245 | 15 |
| 492 | 20230714 | 104200 | 818108270 | 4250 | 4240 | 4250 | 4240 | 3 |
| 493 | 20230714 | 104100 | 818095540 | 4250 | 4235 | 4250 | 4235 | 21 |
| 494 | 20230714 | 104000 | 818006590 | 4250 | 4255 | 4260 | 4250 | 654 |
| 495 | 20230714 | 103900 | 815225895 | 4260 | 4260 | 4260 | 4250 | 383 |
| 496 | 20230714 | 103800 | 813598115 | 4250 | 4250 | 4260 | 4235 | 2391 |
| 497 | 20230714 | 103700 | 803460530 | 4260 | 4250 | 4260 | 4250 | 126 |
| 498 | 20230714 | 103600 | 802925000 | 4250 | 4245 | 4250 | 4245 | 99 |
| 499 | 20230714 | 103500 | 802504740 | 4250 | 4255 | 4255 | 4240 | 1493 |
| 500 | 20230714 | 103400 | 796168480 | 4260 | 4260 | 4260 | 4260 | 203 |
| 501 | 20230714 | 103300 | 795303700 | 4270 | 4245 | 4270 | 4245 | 146 |
| 502 | 20230714 | 103200 | 794683205 | 4260 | 4245 | 4260 | 4245 | 762 |
| 503 | 20230714 | 103100 | 791445880 | 4250 | 4260 | 4270 | 4250 | 3463 |
| 504 | 20230714 | 103000 | 776716060 | 4260 | 4265 | 4265 | 4260 | 1393 |
| 505 | 20230714 | 102900 | 770775585 | 4270 | 4260 | 4270 | 4260 | 1798 |
| 506 | 20230714 | 102800 | 763115735 | 4270 | 4270 | 4270 | 4270 | 0 |
| 507 | 20230714 | 102700 | 763115735 | 4270 | 4270 | 4270 | 4270 | 4 |
| 508 | 20230714 | 102600 | 763098655 | 4265 | 4265 | 4275 | 4260 | 1462 |
| 509 | 20230714 | 102500 | 756863425 | 4275 | 4265 | 4275 | 4265 | 10 |
| 510 | 20230714 | 102400 | 756820765 | 4275 | 4265 | 4275 | 4265 | 951 |
| 511 | 20230714 | 102300 | 752764740 | 4265 | 4265 | 4265 | 4265 | 725 |
| 512 | 20230714 | 102200 | 749672615 | 4280 | 4270 | 4280 | 4265 | 1157 |
| 513 | 20230714 | 102100 | 744730055 | 4280 | 4280 | 4280 | 4280 | 62 |
| 514 | 20230714 | 102000 | 744464695 | 4280 | 4280 | 4285 | 4280 | 257 |
| 515 | 20230714 | 101900 | 743364730 | 4280 | 4270 | 4280 | 4270 | 237 |
| 516 | 20230714 | 101800 | 742352730 | 4270 | 4270 | 4270 | 4270 | 16 |
| 517 | 20230714 | 101700 | 742284410 | 4280 | 4280 | 4285 | 4280 | 6 |
| 518 | 20230714 | 101600 | 742258725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 519 | 20230714 | 101500 | 742258725 | 4285 | 4270 | 4285 | 4270 | 390 |
| 520 | 20230714 | 101400 | 740593320 | 4270 | 4285 | 4285 | 4270 | 303 |
| 521 | 20230714 | 101300 | 739298455 | 4280 | 4280 | 4285 | 4280 | 2548 |
| 522 | 20230714 | 101200 | 728382225 | 4280 | 4280 | 4280 | 4270 | 93 |
| 523 | 20230714 | 101100 | 727984330 | 4280 | 4280 | 4285 | 4275 | 1497 |
| 524 | 20230714 | 101000 | 721579215 | 4280 | 4270 | 4280 | 4270 | 250 |
| 525 | 20230714 | 100900 | 720510090 | 4270 | 4275 | 4275 | 4270 | 322 |
| 526 | 20230714 | 100800 | 719134395 | 4265 | 4265 | 4275 | 4265 | 1717 |
| 527 | 20230714 | 100700 | 711801120 | 4265 | 4270 | 4270 | 4260 | 772 |
| 528 | 20230714 | 100600 | 708512385 | 4255 | 4270 | 4270 | 4255 | 229 |
| 529 | 20230714 | 100500 | 707537960 | 4260 | 4260 | 4270 | 4260 | 1150 |
| 530 | 20230714 | 100400 | 702638940 | 4270 | 4270 | 4270 | 4260 | 169 |
| 531 | 20230714 | 100300 | 701918960 | 4260 | 4260 | 4270 | 4255 | 2134 |
| 532 | 20230714 | 100200 | 692830095 | 4270 | 4250 | 4270 | 4245 | 777 |
| 533 | 20230714 | 100100 | 689526595 | 4250 | 4250 | 4250 | 4250 | 406 |
| 534 | 20230714 | 100000 | 687801095 | 4250 | 4230 | 4250 | 4230 | 1246 |
| 535 | 20230714 | 095900 | 682522435 | 4230 | 4235 | 4235 | 4230 | 575 |
| 536 | 20230714 | 095800 | 680087610 | 4230 | 4240 | 4240 | 4230 | 209 |
| 537 | 20230714 | 095700 | 679203530 | 4240 | 4235 | 4240 | 4230 | 923 |
| 538 | 20230714 | 095600 | 675298010 | 4240 | 4240 | 4240 | 4235 | 45 |
| 539 | 20230714 | 095500 | 675107225 | 4240 | 4240 | 4240 | 4240 | 20 |
| 540 | 20230714 | 095400 | 675022425 | 4240 | 4235 | 4240 | 4230 | 2121 |
| 541 | 20230714 | 095300 | 666048830 | 4235 | 4245 | 4245 | 4235 | 1524 |
| 542 | 20230714 | 095200 | 659590780 | 4245 | 4240 | 4245 | 4240 | 256 |
| 543 | 20230714 | 095100 | 658505330 | 4245 | 4250 | 4250 | 4245 | 497 |
| 544 | 20230714 | 095000 | 656395110 | 4250 | 4245 | 4250 | 4245 | 22 |
| 545 | 20230714 | 094900 | 656301665 | 4245 | 4245 | 4250 | 4245 | 143 |
| 546 | 20230714 | 094800 | 655694620 | 4250 | 4255 | 4255 | 4250 | 1249 |
| 547 | 20230714 | 094700 | 650384760 | 4255 | 4255 | 4255 | 4250 | 1227 |
| 548 | 20230714 | 094600 | 645164875 | 4260 | 4260 | 4260 | 4260 | 10 |
| 549 | 20230714 | 094500 | 645122275 | 4280 | 4250 | 4280 | 4250 | 109 |
| 550 | 20230714 | 094400 | 644657405 | 4230 | 4250 | 4250 | 4230 | 576 |
| 551 | 20230714 | 094300 | 642218870 | 4220 | 4240 | 4250 | 4220 | 11869 |
| 552 | 20230714 | 094200 | 592000280 | 4240 | 4260 | 4275 | 4240 | 2425 |
| 553 | 20230714 | 094100 | 581700110 | 4260 | 4265 | 4265 | 4260 | 89 |
| 554 | 20230714 | 094000 | 581320820 | 4260 | 4260 | 4260 | 4260 | 560 |
| 555 | 20230714 | 093900 | 578935220 | 4275 | 4280 | 4280 | 4260 | 2138 |
| 556 | 20230714 | 093800 | 569823930 | 4280 | 4270 | 4285 | 4270 | 838 |
| 557 | 20230714 | 093700 | 566245635 | 4260 | 4285 | 4285 | 4260 | 1414 |
| 558 | 20230714 | 093600 | 560215635 | 4265 | 4280 | 4295 | 4265 | 876 |
| 559 | 20230714 | 093500 | 556461260 | 4285 | 4265 | 4285 | 4255 | 3739 |
| 560 | 20230714 | 093400 | 540544455 | 4265 | 4265 | 4265 | 4265 | 550 |
| 561 | 20230714 | 093300 | 538198705 | 4265 | 4270 | 4270 | 4265 | 175 |
| 562 | 20230714 | 093200 | 537452210 | 4265 | 4275 | 4275 | 4265 | 791 |
| 563 | 20230714 | 093100 | 534078415 | 4275 | 4270 | 4275 | 4270 | 825 |
| 564 | 20230714 | 093000 | 530555660 | 4280 | 4280 | 4280 | 4270 | 622 |
| 565 | 20230714 | 092900 | 527895095 | 4280 | 4280 | 4290 | 4270 | 2261 |
| 566 | 20230714 | 092800 | 518199785 | 4265 | 4255 | 4285 | 4255 | 3396 |
| 567 | 20230714 | 092700 | 503667705 | 4255 | 4245 | 4255 | 4245 | 2664 |
| 568 | 20230714 | 092600 | 492339005 | 4245 | 4255 | 4260 | 4245 | 792 |
| 569 | 20230714 | 092500 | 488969855 | 4260 | 4240 | 4265 | 4240 | 298 |
| 570 | 20230714 | 092400 | 487704245 | 4230 | 4230 | 4230 | 4225 | 504 |
| 571 | 20230714 | 092300 | 485572450 | 4230 | 4240 | 4240 | 4225 | 4922 |
| 572 | 20230714 | 092200 | 464766055 | 4240 | 4215 | 4295 | 4215 | 3645 |
| 573 | 20230714 | 092100 | 449383375 | 4220 | 4215 | 4220 | 4200 | 12606 |
| 574 | 20230714 | 092000 | 396319685 | 4215 | 4225 | 4235 | 4215 | 5568 |
| 575 | 20230714 | 091900 | 372806925 | 4230 | 4235 | 4235 | 4230 | 1646 |
| 576 | 20230714 | 091800 | 365843680 | 4230 | 4245 | 4250 | 4230 | 1171 |
| 577 | 20230714 | 091700 | 360880015 | 4235 | 4235 | 4245 | 4235 | 670 |
| 578 | 20230714 | 091600 | 358039065 | 4230 | 4250 | 4250 | 4225 | 1113 |
| 579 | 20230714 | 091500 | 353330665 | 4255 | 4245 | 4255 | 4215 | 8841 |
| 580 | 20230714 | 091400 | 315899685 | 4265 | 4250 | 4265 | 4240 | 3672 |
| 581 | 20230714 | 091300 | 300321165 | 4240 | 4250 | 4250 | 4240 | 2956 |
| 582 | 20230714 | 091200 | 287785290 | 4250 | 4260 | 4260 | 4250 | 2566 |
| 583 | 20230714 | 091100 | 276875125 | 4260 | 4260 | 4260 | 4260 | 775 |
| 584 | 20230714 | 091000 | 273573625 | 4265 | 4275 | 4275 | 4265 | 5778 |
| 585 | 20230714 | 090900 | 248907440 | 4270 | 4315 | 4315 | 4270 | 2473 |
| 586 | 20230714 | 090800 | 238334845 | 4315 | 4235 | 4355 | 4230 | 9588 |
| 587 | 20230714 | 090700 | 197167790 | 4235 | 4235 | 4240 | 4215 | 1588 |
| 588 | 20230714 | 090600 | 190456185 | 4240 | 4260 | 4280 | 4180 | 15143 |
| 589 | 20230714 | 090500 | 126331265 | 4260 | 4285 | 4285 | 4255 | 2485 |
| 590 | 20230714 | 090400 | 115727715 | 4285 | 4300 | 4300 | 4275 | 7875 |
| 591 | 20230714 | 090300 | 81930635 | 4300 | 4315 | 4330 | 4295 | 6862 |
| 592 | 20230714 | 090200 | 52412185 | 4315 | 4320 | 4330 | 4315 | 5135 |
| 593 | 20230714 | 090100 | 30239445 | 4320 | 4330 | 4330 | 4315 | 3242 |
| 594 | 20230714 | 090000 | 16234730 | 4340 | 4340 | 4340 | 4320 | 3738 |