30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 3988 |
| 3 | 20230714 | 190700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20230714 | 190600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20230714 | 190500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20230714 | 190400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20230714 | 190300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20230714 | 190200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20230714 | 190100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20230714 | 190000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20230714 | 185900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20230714 | 185800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20230714 | 185700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20230714 | 185600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20230714 | 185500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20230714 | 185400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20230714 | 185300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20230714 | 185200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20230714 | 185100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20230714 | 185000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20230714 | 184900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20230714 | 184800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20230714 | 184700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20230714 | 184600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20230714 | 184500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20230714 | 184400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20230714 | 184300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20230714 | 184200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20230714 | 184100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20230714 | 184000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20230714 | 183900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20230714 | 183800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 3988 |
| 33 | 20230714 | 183700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20230714 | 183600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20230714 | 183500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20230714 | 183400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20230714 | 183300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20230714 | 183200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20230714 | 183100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20230714 | 183000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20230714 | 182900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20230714 | 182800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20230714 | 182700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20230714 | 182600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20230714 | 182500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20230714 | 182400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20230714 | 182300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20230714 | 182200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20230714 | 182100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20230714 | 182000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20230714 | 181900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20230714 | 181800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20230714 | 181700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20230714 | 181600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20230714 | 181500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20230714 | 181400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20230714 | 181300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20230714 | 181200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20230714 | 181100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20230714 | 181000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20230714 | 180900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20230714 | 180800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 3988 |
| 63 | 20230714 | 180700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20230714 | 180600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20230714 | 180500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20230714 | 180400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20230714 | 180300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20230714 | 180200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20230714 | 180100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20230714 | 180000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20230714 | 175900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20230714 | 175800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20230714 | 175700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20230714 | 175600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20230714 | 175500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20230714 | 175400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20230714 | 175300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20230714 | 175200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20230714 | 175100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20230714 | 175000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20230714 | 174900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20230714 | 174800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20230714 | 174700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20230714 | 174600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20230714 | 174500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20230714 | 174400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20230714 | 174300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20230714 | 174200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20230714 | 174100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20230714 | 174000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20230714 | 173900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20230714 | 173800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 3988 |
| 93 | 20230714 | 173700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20230714 | 173600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20230714 | 173500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20230714 | 173400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20230714 | 173300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20230714 | 173200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20230714 | 173100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20230714 | 173000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20230714 | 172900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20230714 | 172800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20230714 | 172700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20230714 | 172600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20230714 | 172500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20230714 | 172400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20230714 | 172300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20230714 | 172200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20230714 | 172100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20230714 | 172000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20230714 | 171900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20230714 | 171800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20230714 | 171700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20230714 | 171600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20230714 | 171500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20230714 | 171400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20230714 | 171300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20230714 | 171200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20230714 | 171100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20230714 | 171000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20230714 | 170900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20230714 | 170800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 3988 |
| 123 | 20230714 | 170700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20230714 | 170600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20230714 | 170500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20230714 | 170400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20230714 | 170300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20230714 | 170200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20230714 | 170100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20230714 | 170000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20230714 | 165900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20230714 | 165800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20230714 | 165700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20230714 | 165600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20230714 | 165500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20230714 | 165400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20230714 | 165300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20230714 | 165200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20230714 | 165100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20230714 | 165000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20230714 | 164900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20230714 | 164800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20230714 | 164700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20230714 | 164600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20230714 | 164500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20230714 | 164400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20230714 | 164300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20230714 | 164200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20230714 | 164100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20230714 | 164000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20230714 | 163900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20230714 | 163800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 3988 |
| 153 | 20230714 | 163700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20230714 | 163600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20230714 | 163500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20230714 | 163400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20230714 | 163300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20230714 | 163200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20230714 | 163100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20230714 | 163000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20230714 | 162900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20230714 | 162800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20230714 | 162700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20230714 | 162600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20230714 | 162500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20230714 | 162400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20230714 | 162300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20230714 | 162200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20230714 | 162100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20230714 | 162000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20230714 | 161900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20230714 | 161800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20230714 | 161700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20230714 | 161600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20230714 | 161500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20230714 | 161400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20230714 | 161300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20230714 | 161200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20230714 | 161100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20230714 | 161000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20230714 | 160900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20230714 | 160800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 3988 |
| 183 | 20230714 | 160700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20230714 | 160600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20230714 | 160500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20230714 | 160400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20230714 | 160300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20230714 | 160200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20230714 | 160100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20230714 | 160000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20230714 | 155900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20230714 | 155800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20230714 | 155700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20230714 | 155600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20230714 | 155500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20230714 | 155400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20230714 | 155300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20230714 | 155200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20230714 | 155100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20230714 | 155000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20230714 | 154900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20230714 | 154800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20230714 | 154700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20230714 | 154600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20230714 | 154500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20230714 | 154400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20230714 | 154300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20230714 | 154200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20230714 | 154100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20230714 | 154000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20230714 | 153900 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20230714 | 153800 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 3988 |
| 213 | 20230714 | 153700 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20230714 | 153600 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20230714 | 153500 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20230714 | 153400 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20230714 | 153300 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20230714 | 153200 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20230714 | 153100 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20230714 | 153000 | 1401513140 | 3685 | 3685 | 3685 | 3685 | 3988 |
| 221 | 20230714 | 152900 | 1386817360 | 3685 | 3685 | 3685 | 3685 | 0 |
| 222 | 20230714 | 152800 | 1386817360 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20230714 | 152700 | 1386817360 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20230714 | 152600 | 1386817360 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20230714 | 152500 | 1386817360 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20230714 | 152400 | 1386817360 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20230714 | 152300 | 1386817360 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20230714 | 152200 | 1386817360 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20230714 | 152100 | 1386817360 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20230714 | 152000 | 1386817360 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20230714 | 151900 | 1386817360 | 3685 | 3670 | 3685 | 3670 | 160 |
| 232 | 20230714 | 151800 | 1386228880 | 3685 | 3670 | 3685 | 3670 | 49 |
| 233 | 20230714 | 151700 | 1386049035 | 3685 | 3675 | 3685 | 3675 | 3040 |
| 234 | 20230714 | 151600 | 1374855890 | 3680 | 3680 | 3680 | 3680 | 70 |
| 235 | 20230714 | 151500 | 1374598290 | 3680 | 3665 | 3680 | 3665 | 76 |
| 236 | 20230714 | 151400 | 1374318760 | 3665 | 3665 | 3680 | 3665 | 195 |
| 237 | 20230714 | 151300 | 1373603440 | 3665 | 3665 | 3685 | 3665 | 194 |
| 238 | 20230714 | 151200 | 1372891550 | 3665 | 3665 | 3685 | 3665 | 345 |
| 239 | 20230714 | 151100 | 1371623225 | 3665 | 3660 | 3680 | 3660 | 227 |
| 240 | 20230714 | 151000 | 1370790515 | 3660 | 3680 | 3685 | 3660 | 19044 |
| 241 | 20230714 | 150900 | 1300882340 | 3680 | 3680 | 3685 | 3680 | 331 |
| 242 | 20230714 | 150800 | 1299663855 | 3680 | 3680 | 3685 | 3680 | 430 |
| 243 | 20230714 | 150700 | 1298081055 | 3680 | 3680 | 3685 | 3680 | 291 |
| 244 | 20230714 | 150600 | 1297009770 | 3680 | 3680 | 3685 | 3680 | 1346 |
| 245 | 20230714 | 150500 | 1292052010 | 3680 | 3680 | 3685 | 3680 | 433 |
| 246 | 20230714 | 150400 | 1290458155 | 3685 | 3680 | 3685 | 3680 | 268 |
| 247 | 20230714 | 150300 | 1289471325 | 3680 | 3690 | 3695 | 3675 | 5073 |
| 248 | 20230714 | 150200 | 1270786190 | 3690 | 3685 | 3690 | 3685 | 157 |
| 249 | 20230714 | 150100 | 1270207160 | 3685 | 3685 | 3695 | 3685 | 179 |
| 250 | 20230714 | 150000 | 1269546980 | 3690 | 3690 | 3695 | 3690 | 369 |
| 251 | 20230714 | 145900 | 1268184950 | 3690 | 3685 | 3700 | 3685 | 1230 |
| 252 | 20230714 | 145800 | 1263641060 | 3695 | 3690 | 3695 | 3685 | 269 |
| 253 | 20230714 | 145700 | 1262649005 | 3680 | 3680 | 3690 | 3680 | 235 |
| 254 | 20230714 | 145600 | 1261783355 | 3680 | 3675 | 3690 | 3675 | 12348 |
| 255 | 20230714 | 145500 | 1216344580 | 3675 | 3675 | 3680 | 3675 | 243 |
| 256 | 20230714 | 145400 | 1215451130 | 3680 | 3675 | 3680 | 3675 | 608 |
| 257 | 20230714 | 145300 | 1213214440 | 3680 | 3675 | 3680 | 3675 | 1754 |
| 258 | 20230714 | 145200 | 1206765470 | 3680 | 3695 | 3700 | 3675 | 7568 |
| 259 | 20230714 | 145100 | 1178874495 | 3695 | 3695 | 3700 | 3695 | 189 |
| 260 | 20230714 | 145000 | 1178175945 | 3700 | 3695 | 3700 | 3695 | 506 |
| 261 | 20230714 | 144900 | 1176304495 | 3700 | 3695 | 3700 | 3695 | 230 |
| 262 | 20230714 | 144800 | 1175454245 | 3695 | 3695 | 3700 | 3695 | 234 |
| 263 | 20230714 | 144700 | 1174589195 | 3695 | 3695 | 3700 | 3695 | 240 |
| 264 | 20230714 | 144600 | 1173701950 | 3700 | 3695 | 3700 | 3695 | 267 |
| 265 | 20230714 | 144500 | 1172714800 | 3695 | 3695 | 3700 | 3695 | 236 |
| 266 | 20230714 | 144400 | 1171842355 | 3695 | 3695 | 3700 | 3695 | 1776 |
| 267 | 20230714 | 144300 | 1165271905 | 3695 | 3695 | 3700 | 3695 | 231 |
| 268 | 20230714 | 144200 | 1164417955 | 3695 | 3695 | 3700 | 3695 | 2230 |
| 269 | 20230714 | 144100 | 1156167705 | 3695 | 3690 | 3700 | 3690 | 267 |
| 270 | 20230714 | 144000 | 1155180805 | 3690 | 3690 | 3700 | 3690 | 1974 |
| 271 | 20230714 | 143900 | 1147887405 | 3690 | 3690 | 3695 | 3690 | 1230 |
| 272 | 20230714 | 143800 | 1143348305 | 3690 | 3690 | 3695 | 3690 | 234 |
| 273 | 20230714 | 143700 | 1142484425 | 3690 | 3690 | 3695 | 3690 | 258 |
| 274 | 20230714 | 143600 | 1141531865 | 3690 | 3690 | 3695 | 3685 | 1331 |
| 275 | 20230714 | 143500 | 1136620120 | 3685 | 3685 | 3690 | 3685 | 230 |
| 276 | 20230714 | 143400 | 1135772170 | 3690 | 3685 | 3690 | 3685 | 270 |
| 277 | 20230714 | 143300 | 1134776620 | 3685 | 3680 | 3690 | 3680 | 397 |
| 278 | 20230714 | 143200 | 1133312695 | 3680 | 3685 | 3690 | 3680 | 2116 |
| 279 | 20230714 | 143100 | 1125515250 | 3685 | 3685 | 3690 | 3685 | 233 |
| 280 | 20230714 | 143000 | 1124656230 | 3685 | 3695 | 3695 | 3685 | 165 |
| 281 | 20230714 | 142900 | 1124047620 | 3690 | 3690 | 3695 | 3685 | 393 |
| 282 | 20230714 | 142800 | 1122597635 | 3695 | 3685 | 3695 | 3685 | 1266 |
| 283 | 20230714 | 142700 | 1117925855 | 3685 | 3685 | 3690 | 3685 | 229 |
| 284 | 20230714 | 142600 | 1117081595 | 3685 | 3685 | 3690 | 3685 | 233 |
| 285 | 20230714 | 142500 | 1116222575 | 3685 | 3685 | 3690 | 3685 | 230 |
| 286 | 20230714 | 142400 | 1115374625 | 3685 | 3685 | 3690 | 3685 | 333 |
| 287 | 20230714 | 142300 | 1114147105 | 3685 | 3685 | 3695 | 3685 | 228 |
| 288 | 20230714 | 142200 | 1113306325 | 3695 | 3685 | 3695 | 3685 | 267 |
| 289 | 20230714 | 142100 | 1112321260 | 3685 | 3685 | 3690 | 3685 | 771 |
| 290 | 20230714 | 142000 | 1109477020 | 3690 | 3685 | 3690 | 3685 | 529 |
| 291 | 20230714 | 141900 | 1107527260 | 3690 | 3685 | 3690 | 3685 | 270 |
| 292 | 20230714 | 141800 | 1106531710 | 3685 | 3685 | 3690 | 3685 | 230 |
| 293 | 20230714 | 141700 | 1105683760 | 3685 | 3690 | 3695 | 3685 | 364 |
| 294 | 20230714 | 141600 | 1104340280 | 3695 | 3685 | 3695 | 3685 | 726 |
| 295 | 20230714 | 141500 | 1101661795 | 3685 | 3685 | 3690 | 3680 | 2770 |
| 296 | 20230714 | 141400 | 1091454240 | 3685 | 3685 | 3690 | 3685 | 167 |
| 297 | 20230714 | 141300 | 1090838840 | 3685 | 3685 | 3690 | 3685 | 249 |
| 298 | 20230714 | 141200 | 1089921270 | 3685 | 3685 | 3695 | 3685 | 158 |
| 299 | 20230714 | 141100 | 1089338980 | 3685 | 3680 | 3690 | 3675 | 2468 |
| 300 | 20230714 | 141000 | 1080241665 | 3675 | 3680 | 3680 | 3675 | 203 |
| 301 | 20230714 | 140900 | 1079495425 | 3680 | 3680 | 3685 | 3680 | 158 |
| 302 | 20230714 | 140800 | 1078913945 | 3680 | 3680 | 3685 | 3680 | 237 |
| 303 | 20230714 | 140700 | 1078041695 | 3680 | 3680 | 3685 | 3680 | 789 |
| 304 | 20230714 | 140600 | 1075138160 | 3680 | 3680 | 3685 | 3680 | 288 |
| 305 | 20230714 | 140500 | 1074078305 | 3680 | 3685 | 3685 | 3680 | 3408 |
| 306 | 20230714 | 140400 | 1061519985 | 3685 | 3685 | 3695 | 3685 | 205 |
| 307 | 20230714 | 140300 | 1060764520 | 3685 | 3685 | 3690 | 3685 | 1085 |
| 308 | 20230714 | 140200 | 1056761470 | 3685 | 3685 | 3690 | 3685 | 154 |
| 309 | 20230714 | 140100 | 1056193960 | 3685 | 3690 | 3690 | 3685 | 316 |
| 310 | 20230714 | 140000 | 1055028270 | 3690 | 3685 | 3690 | 3685 | 155 |
| 311 | 20230714 | 135900 | 1054456770 | 3685 | 3685 | 3690 | 3685 | 145 |
| 312 | 20230714 | 135800 | 1053922420 | 3685 | 3685 | 3695 | 3685 | 151 |
| 313 | 20230714 | 135700 | 1053365975 | 3685 | 3685 | 3695 | 3685 | 151 |
| 314 | 20230714 | 135600 | 1052809530 | 3685 | 3690 | 3695 | 3685 | 152 |
| 315 | 20230714 | 135500 | 1052249340 | 3690 | 3690 | 3690 | 3690 | 1699 |
| 316 | 20230714 | 135400 | 1045980030 | 3690 | 3695 | 3695 | 3690 | 6497 |
| 317 | 20230714 | 135300 | 1021974115 | 3695 | 3695 | 3700 | 3695 | 153 |
| 318 | 20230714 | 135200 | 1021408765 | 3695 | 3695 | 3705 | 3695 | 540 |
| 319 | 20230714 | 135100 | 1019411340 | 3695 | 3695 | 3705 | 3695 | 265 |
| 320 | 20230714 | 135000 | 1018431015 | 3695 | 3695 | 3705 | 3695 | 254 |
| 321 | 20230714 | 134900 | 1017491445 | 3695 | 3695 | 3705 | 3695 | 153 |
| 322 | 20230714 | 134800 | 1016926080 | 3695 | 3700 | 3705 | 3695 | 153 |
| 323 | 20230714 | 134700 | 1016360670 | 3695 | 3700 | 3705 | 3695 | 1049 |
| 324 | 20230714 | 134600 | 1012478970 | 3700 | 3695 | 3705 | 3695 | 160 |
| 325 | 20230714 | 134500 | 1011887520 | 3695 | 3695 | 3700 | 3695 | 156 |
| 326 | 20230714 | 134400 | 1011311070 | 3700 | 3700 | 3700 | 3695 | 171 |
| 327 | 20230714 | 134300 | 1010678870 | 3700 | 3695 | 3700 | 3695 | 757 |
| 328 | 20230714 | 134200 | 1007878270 | 3695 | 3695 | 3695 | 3695 | 150 |
| 329 | 20230714 | 134100 | 1007324020 | 3695 | 3700 | 3700 | 3695 | 550 |
| 330 | 20230714 | 134000 | 1005289470 | 3700 | 3700 | 3700 | 3695 | 150 |
| 331 | 20230714 | 133900 | 1004734770 | 3700 | 3700 | 3700 | 3700 | 1149 |
| 332 | 20230714 | 133800 | 1000483470 | 3700 | 3700 | 3705 | 3700 | 174 |
| 333 | 20230714 | 133700 | 999839550 | 3705 | 3695 | 3705 | 3695 | 2372 |
| 334 | 20230714 | 133600 | 991062810 | 3695 | 3695 | 3700 | 3695 | 546 |
| 335 | 20230714 | 133500 | 989043310 | 3695 | 3695 | 3700 | 3695 | 2150 |
| 336 | 20230714 | 133400 | 981088960 | 3695 | 3700 | 3700 | 3695 | 419 |
| 337 | 20230714 | 133300 | 979538910 | 3700 | 3700 | 3700 | 3700 | 150 |
| 338 | 20230714 | 133200 | 978983910 | 3700 | 3695 | 3705 | 3695 | 1137 |
| 339 | 20230714 | 133100 | 974776725 | 3695 | 3700 | 3710 | 3695 | 3559 |
| 340 | 20230714 | 133000 | 961587005 | 3700 | 3695 | 3700 | 3695 | 658 |
| 341 | 20230714 | 132900 | 959152555 | 3695 | 3695 | 3700 | 3695 | 143 |
| 342 | 20230714 | 132800 | 958624155 | 3695 | 3695 | 3695 | 3695 | 150 |
| 343 | 20230714 | 132700 | 958069905 | 3695 | 3695 | 3695 | 3695 | 389 |
| 344 | 20230714 | 132600 | 956632550 | 3695 | 3695 | 3705 | 3695 | 5151 |
| 345 | 20230714 | 132500 | 937572550 | 3695 | 3695 | 3700 | 3695 | 167 |
| 346 | 20230714 | 132400 | 936955470 | 3695 | 3695 | 3700 | 3695 | 668 |
| 347 | 20230714 | 132300 | 934485670 | 3695 | 3695 | 3700 | 3695 | 154 |
| 348 | 20230714 | 132200 | 933916625 | 3695 | 3695 | 3700 | 3695 | 152 |
| 349 | 20230714 | 132100 | 933354975 | 3695 | 3695 | 3700 | 3695 | 759 |
| 350 | 20230714 | 132000 | 930547425 | 3695 | 3695 | 3700 | 3695 | 9487 |
| 351 | 20230714 | 131900 | 895446275 | 3695 | 3690 | 3695 | 3690 | 680 |
| 352 | 20230714 | 131800 | 892934175 | 3690 | 3690 | 3690 | 3690 | 150 |
| 353 | 20230714 | 131700 | 892380675 | 3690 | 3690 | 3690 | 3690 | 150 |
| 354 | 20230714 | 131600 | 891827175 | 3690 | 3690 | 3690 | 3690 | 172 |
| 355 | 20230714 | 131500 | 891192495 | 3690 | 3690 | 3700 | 3690 | 158 |
| 356 | 20230714 | 131400 | 890609405 | 3690 | 3690 | 3700 | 3690 | 151 |
| 357 | 20230714 | 131300 | 890052205 | 3690 | 3695 | 3695 | 3690 | 150 |
| 358 | 20230714 | 131200 | 889498605 | 3695 | 3690 | 3695 | 3690 | 150 |
| 359 | 20230714 | 131100 | 888945055 | 3690 | 3690 | 3690 | 3690 | 150 |
| 360 | 20230714 | 131000 | 888391555 | 3690 | 3690 | 3700 | 3690 | 3150 |
| 361 | 20230714 | 130900 | 876738005 | 3690 | 3695 | 3700 | 3690 | 152 |
| 362 | 20230714 | 130800 | 876177055 | 3695 | 3690 | 3695 | 3690 | 159 |
| 363 | 20230714 | 130700 | 875589895 | 3690 | 3690 | 3690 | 3690 | 201 |
| 364 | 20230714 | 130600 | 874848205 | 3690 | 3690 | 3690 | 3690 | 152 |
| 365 | 20230714 | 130500 | 874287325 | 3690 | 3690 | 3690 | 3690 | 250 |
| 366 | 20230714 | 130400 | 873364825 | 3690 | 3690 | 3700 | 3690 | 157 |
| 367 | 20230714 | 130300 | 872785425 | 3690 | 3690 | 3700 | 3690 | 453 |
| 368 | 20230714 | 130200 | 871110825 | 3690 | 3690 | 3690 | 3690 | 151 |
| 369 | 20230714 | 130100 | 870553635 | 3690 | 3690 | 3690 | 3690 | 150 |
| 370 | 20230714 | 130000 | 870000135 | 3690 | 3690 | 3700 | 3690 | 158 |
| 371 | 20230714 | 125900 | 869417065 | 3690 | 3690 | 3695 | 3690 | 151 |
| 372 | 20230714 | 125800 | 868859870 | 3690 | 3690 | 3690 | 3690 | 150 |
| 373 | 20230714 | 125700 | 868306370 | 3690 | 3690 | 3690 | 3690 | 2150 |
| 374 | 20230714 | 125600 | 860372870 | 3690 | 3690 | 3700 | 3690 | 651 |
| 375 | 20230714 | 125500 | 857965670 | 3690 | 3690 | 3700 | 3690 | 260 |
| 376 | 20230714 | 125400 | 857006260 | 3690 | 3695 | 3695 | 3690 | 350 |
| 377 | 20230714 | 125300 | 855713310 | 3695 | 3690 | 3695 | 3690 | 939 |
| 378 | 20230714 | 125200 | 852244455 | 3690 | 3690 | 3690 | 3690 | 425 |
| 379 | 20230714 | 125100 | 850676205 | 3695 | 3690 | 3695 | 3690 | 250 |
| 380 | 20230714 | 125000 | 849753205 | 3690 | 3690 | 3690 | 3690 | 150 |
| 381 | 20230714 | 124900 | 849199705 | 3690 | 3695 | 3695 | 3690 | 156 |
| 382 | 20230714 | 124800 | 848624035 | 3690 | 3690 | 3690 | 3690 | 709 |
| 383 | 20230714 | 124700 | 846007825 | 3690 | 3690 | 3695 | 3690 | 152 |
| 384 | 20230714 | 124600 | 845446935 | 3700 | 3690 | 3700 | 3690 | 152 |
| 385 | 20230714 | 124500 | 844886035 | 3690 | 3690 | 3695 | 3690 | 778 |
| 386 | 20230714 | 124400 | 842012075 | 3690 | 3690 | 3690 | 3690 | 150 |
| 387 | 20230714 | 124300 | 841458575 | 3690 | 3690 | 3690 | 3690 | 199 |
| 388 | 20230714 | 124200 | 840724265 | 3690 | 3690 | 3690 | 3690 | 150 |
| 389 | 20230714 | 124100 | 840170765 | 3690 | 3695 | 3700 | 3690 | 1071 |
| 390 | 20230714 | 124000 | 836216820 | 3695 | 3695 | 3700 | 3690 | 205 |
| 391 | 20230714 | 123900 | 835459370 | 3695 | 3705 | 3705 | 3695 | 628 |
| 392 | 20230714 | 123800 | 833138530 | 3705 | 3710 | 3715 | 3705 | 478 |
| 393 | 20230714 | 123700 | 831365370 | 3715 | 3710 | 3715 | 3710 | 204 |
| 394 | 20230714 | 123600 | 830608260 | 3710 | 3710 | 3715 | 3710 | 400 |
| 395 | 20230714 | 123500 | 829123010 | 3710 | 3710 | 3715 | 3710 | 239 |
| 396 | 20230714 | 123400 | 828235875 | 3710 | 3710 | 3715 | 3710 | 189 |
| 397 | 20230714 | 123300 | 827534490 | 3710 | 3710 | 3715 | 3710 | 192 |
| 398 | 20230714 | 123200 | 826821960 | 3710 | 3710 | 3715 | 3710 | 353 |
| 399 | 20230714 | 123100 | 825512315 | 3715 | 3710 | 3715 | 3710 | 3730 |
| 400 | 20230714 | 123000 | 811656620 | 3710 | 3710 | 3715 | 3710 | 252 |
| 401 | 20230714 | 122900 | 810721685 | 3710 | 3710 | 3715 | 3710 | 154 |
| 402 | 20230714 | 122800 | 810150325 | 3710 | 3710 | 3715 | 3710 | 728 |
| 403 | 20230714 | 122700 | 807446605 | 3710 | 3710 | 3715 | 3710 | 154 |
| 404 | 20230714 | 122600 | 806875245 | 3710 | 3710 | 3710 | 3710 | 230 |
| 405 | 20230714 | 122500 | 806021945 | 3710 | 3710 | 3715 | 3710 | 1302 |
| 406 | 20230714 | 122400 | 801191515 | 3710 | 3715 | 3725 | 3710 | 5570 |
| 407 | 20230714 | 122300 | 780472270 | 3715 | 3685 | 3715 | 3685 | 15399 |
| 408 | 20230714 | 122200 | 723475830 | 3685 | 3685 | 3695 | 3685 | 454 |
| 409 | 20230714 | 122100 | 721802800 | 3685 | 3685 | 3695 | 3685 | 165 |
| 410 | 20230714 | 122000 | 721194175 | 3695 | 3685 | 3695 | 3685 | 153 |
| 411 | 20230714 | 121900 | 720630340 | 3685 | 3675 | 3690 | 3675 | 2486 |
| 412 | 20230714 | 121800 | 711462205 | 3675 | 3675 | 3685 | 3675 | 3160 |
| 413 | 20230714 | 121700 | 699834105 | 3675 | 3675 | 3675 | 3675 | 250 |
| 414 | 20230714 | 121600 | 698915355 | 3675 | 3675 | 3675 | 3675 | 250 |
| 415 | 20230714 | 121500 | 697996605 | 3675 | 3675 | 3680 | 3675 | 653 |
| 416 | 20230714 | 121400 | 695594815 | 3675 | 3680 | 3680 | 3675 | 4022 |
| 417 | 20230714 | 121300 | 680802215 | 3680 | 3680 | 3690 | 3680 | 156 |
| 418 | 20230714 | 121200 | 680228075 | 3680 | 3680 | 3690 | 3680 | 151 |
| 419 | 20230714 | 121100 | 679672385 | 3680 | 3675 | 3690 | 3675 | 1154 |
| 420 | 20230714 | 121000 | 675420735 | 3675 | 3675 | 3685 | 3675 | 161 |
| 421 | 20230714 | 120900 | 674828950 | 3675 | 3675 | 3685 | 3675 | 422 |
| 422 | 20230714 | 120800 | 673275380 | 3675 | 3675 | 3675 | 3675 | 150 |
| 423 | 20230714 | 120700 | 672724130 | 3675 | 3675 | 3675 | 3675 | 150 |
| 424 | 20230714 | 120600 | 672172880 | 3685 | 3685 | 3685 | 3675 | 154 |
| 425 | 20230714 | 120500 | 671606890 | 3675 | 3675 | 3685 | 3675 | 943 |
| 426 | 20230714 | 120400 | 668138435 | 3675 | 3675 | 3675 | 3675 | 450 |
| 427 | 20230714 | 120300 | 666484685 | 3675 | 3675 | 3675 | 3675 | 150 |
| 428 | 20230714 | 120200 | 665933435 | 3675 | 3675 | 3675 | 3675 | 150 |
| 429 | 20230714 | 120100 | 665382185 | 3675 | 3675 | 3675 | 3675 | 150 |
| 430 | 20230714 | 120000 | 664830935 | 3675 | 3675 | 3680 | 3675 | 150 |
| 431 | 20230714 | 115900 | 664279635 | 3675 | 3680 | 3680 | 3675 | 233 |
| 432 | 20230714 | 115800 | 663422595 | 3680 | 3685 | 3695 | 3680 | 776 |
| 433 | 20230714 | 115700 | 660562255 | 3680 | 3680 | 3685 | 3680 | 217 |
| 434 | 20230714 | 115600 | 659763560 | 3680 | 3680 | 3680 | 3680 | 200 |
| 435 | 20230714 | 115500 | 659027560 | 3680 | 3680 | 3690 | 3680 | 157 |
| 436 | 20230714 | 115400 | 658449760 | 3680 | 3680 | 3680 | 3680 | 150 |
| 437 | 20230714 | 115300 | 657897760 | 3680 | 3680 | 3685 | 3680 | 485 |
| 438 | 20230714 | 115200 | 656111285 | 3680 | 3675 | 3680 | 3675 | 150 |
| 439 | 20230714 | 115100 | 655559435 | 3675 | 3680 | 3680 | 3675 | 2158 |
| 440 | 20230714 | 115000 | 647618195 | 3680 | 3680 | 3685 | 3680 | 151 |
| 441 | 20230714 | 114900 | 647062510 | 3675 | 3680 | 3685 | 3675 | 163 |
| 442 | 20230714 | 114800 | 646462825 | 3685 | 3685 | 3685 | 3675 | 855 |
| 443 | 20230714 | 114700 | 643316740 | 3680 | 3675 | 3690 | 3675 | 378 |
| 444 | 20230714 | 114600 | 641924940 | 3685 | 3675 | 3685 | 3675 | 156 |
| 445 | 20230714 | 114500 | 641351580 | 3675 | 3675 | 3675 | 3675 | 650 |
| 446 | 20230714 | 114400 | 638962830 | 3675 | 3680 | 3680 | 3675 | 485 |
| 447 | 20230714 | 114300 | 637178280 | 3685 | 3680 | 3685 | 3680 | 216 |
| 448 | 20230714 | 114200 | 636382930 | 3680 | 3680 | 3680 | 3680 | 121 |
| 449 | 20230714 | 114100 | 635937650 | 3680 | 3680 | 3680 | 3680 | 120 |
| 450 | 20230714 | 114000 | 635496050 | 3675 | 3675 | 3685 | 3675 | 134 |
| 451 | 20230714 | 113900 | 635003485 | 3675 | 3675 | 3685 | 3675 | 136 |
| 452 | 20230714 | 113800 | 634503580 | 3675 | 3675 | 3675 | 3675 | 120 |
| 453 | 20230714 | 113700 | 634062580 | 3675 | 3675 | 3685 | 3675 | 121 |
| 454 | 20230714 | 113600 | 633617895 | 3675 | 3675 | 3675 | 3675 | 120 |
| 455 | 20230714 | 113500 | 633176895 | 3675 | 3670 | 3680 | 3670 | 657 |
| 456 | 20230714 | 113400 | 630761285 | 3670 | 3680 | 3680 | 3670 | 698 |
| 457 | 20230714 | 113300 | 628193525 | 3680 | 3685 | 3685 | 3680 | 271 |
| 458 | 20230714 | 113200 | 627194990 | 3685 | 3685 | 3685 | 3685 | 120 |
| 459 | 20230714 | 113100 | 626752790 | 3685 | 3685 | 3685 | 3685 | 120 |
| 460 | 20230714 | 113000 | 626310590 | 3685 | 3685 | 3685 | 3685 | 120 |
| 461 | 20230714 | 112900 | 625868390 | 3685 | 3690 | 3690 | 3685 | 268 |
| 462 | 20230714 | 112800 | 624880060 | 3690 | 3670 | 3700 | 3670 | 12402 |
| 463 | 20230714 | 112700 | 579162220 | 3670 | 3670 | 3670 | 3670 | 120 |
| 464 | 20230714 | 112600 | 578721820 | 3670 | 3670 | 3675 | 3670 | 434 |
| 465 | 20230714 | 112500 | 577128965 | 3670 | 3665 | 3680 | 3665 | 155 |
| 466 | 20230714 | 112400 | 576560020 | 3665 | 3665 | 3670 | 3665 | 135 |
| 467 | 20230714 | 112300 | 576065190 | 3665 | 3665 | 3670 | 3665 | 136 |
| 468 | 20230714 | 112200 | 575566710 | 3665 | 3665 | 3670 | 3665 | 130 |
| 469 | 20230714 | 112100 | 575090230 | 3665 | 3670 | 3670 | 3665 | 2977 |
| 470 | 20230714 | 112000 | 564164990 | 3670 | 3670 | 3680 | 3670 | 1130 |
| 471 | 20230714 | 111900 | 560017870 | 3670 | 3675 | 3680 | 3670 | 645 |
| 472 | 20230714 | 111800 | 557647815 | 3675 | 3675 | 3685 | 3675 | 231 |
| 473 | 20230714 | 111700 | 556798860 | 3675 | 3675 | 3685 | 3675 | 130 |
| 474 | 20230714 | 111600 | 556321090 | 3675 | 3675 | 3685 | 3675 | 130 |
| 475 | 20230714 | 111500 | 555843320 | 3675 | 3675 | 3685 | 3675 | 137 |
| 476 | 20230714 | 111400 | 555339815 | 3675 | 3680 | 3680 | 3675 | 130 |
| 477 | 20230714 | 111300 | 554861695 | 3680 | 3680 | 3680 | 3680 | 132 |
| 478 | 20230714 | 111200 | 554375935 | 3680 | 3685 | 3685 | 3680 | 201 |
| 479 | 20230714 | 111100 | 553635520 | 3685 | 3685 | 3685 | 3685 | 532 |
| 480 | 20230714 | 111000 | 551675100 | 3685 | 3685 | 3690 | 3685 | 305 |
| 481 | 20230714 | 110900 | 550550810 | 3685 | 3685 | 3690 | 3685 | 230 |
| 482 | 20230714 | 110800 | 549702750 | 3685 | 3685 | 3690 | 3685 | 132 |
| 483 | 20230714 | 110700 | 549216310 | 3685 | 3690 | 3690 | 3685 | 162 |
| 484 | 20230714 | 110600 | 548619070 | 3690 | 3685 | 3690 | 3680 | 940 |
| 485 | 20230714 | 110500 | 545153480 | 3685 | 3670 | 3690 | 3670 | 10023 |
| 486 | 20230714 | 110400 | 508265320 | 3670 | 3670 | 3670 | 3670 | 128 |
| 487 | 20230714 | 110300 | 507795560 | 3670 | 3670 | 3680 | 3670 | 623 |
| 488 | 20230714 | 110200 | 505504160 | 3670 | 3670 | 3670 | 3670 | 258 |
| 489 | 20230714 | 110100 | 504557300 | 3670 | 3670 | 3680 | 3670 | 128 |
| 490 | 20230714 | 110000 | 504087500 | 3670 | 3670 | 3680 | 3670 | 282 |
| 491 | 20230714 | 105900 | 503051060 | 3680 | 3670 | 3680 | 3670 | 245 |
| 492 | 20230714 | 105800 | 502151820 | 3670 | 3675 | 3675 | 3670 | 285 |
| 493 | 20230714 | 105700 | 501104845 | 3675 | 3675 | 3675 | 3675 | 120 |
| 494 | 20230714 | 105600 | 500663845 | 3675 | 3670 | 3680 | 3670 | 444 |
| 495 | 20230714 | 105500 | 499031385 | 3670 | 3670 | 3670 | 3670 | 120 |
| 496 | 20230714 | 105400 | 498590985 | 3670 | 3670 | 3670 | 3665 | 120 |
| 497 | 20230714 | 105300 | 498150685 | 3670 | 3665 | 3670 | 3665 | 282 |
| 498 | 20230714 | 105200 | 497115945 | 3665 | 3660 | 3665 | 3660 | 120 |
| 499 | 20230714 | 105100 | 496676295 | 3660 | 3660 | 3670 | 3660 | 420 |
| 500 | 20230714 | 105000 | 495136095 | 3660 | 3660 | 3660 | 3660 | 657 |
| 501 | 20230714 | 104900 | 492731475 | 3660 | 3660 | 3660 | 3660 | 120 |
| 502 | 20230714 | 104800 | 492292275 | 3660 | 3660 | 3660 | 3660 | 120 |
| 503 | 20230714 | 104700 | 491853075 | 3660 | 3660 | 3670 | 3660 | 125 |
| 504 | 20230714 | 104600 | 491395525 | 3660 | 3670 | 3670 | 3660 | 118 |
| 505 | 20230714 | 104500 | 490963165 | 3670 | 3670 | 3670 | 3670 | 121 |
| 506 | 20230714 | 104400 | 490519095 | 3670 | 3670 | 3670 | 3670 | 1175 |
| 507 | 20230714 | 104300 | 486206845 | 3670 | 3670 | 3675 | 3670 | 653 |
| 508 | 20230714 | 104200 | 483807570 | 3675 | 3680 | 3680 | 3675 | 1219 |
| 509 | 20230714 | 104100 | 479324990 | 3680 | 3680 | 3680 | 3680 | 720 |
| 510 | 20230714 | 104000 | 476675390 | 3680 | 3685 | 3685 | 3680 | 526 |
| 511 | 20230714 | 103900 | 474737130 | 3685 | 3685 | 3690 | 3685 | 789 |
| 512 | 20230714 | 103800 | 471829655 | 3685 | 3690 | 3695 | 3685 | 1010 |
| 513 | 20230714 | 103700 | 468099855 | 3690 | 3690 | 3700 | 3690 | 173 |
| 514 | 20230714 | 103600 | 467461460 | 3690 | 3690 | 3700 | 3690 | 126 |
| 515 | 20230714 | 103500 | 466996485 | 3700 | 3690 | 3700 | 3690 | 334 |
| 516 | 20230714 | 103400 | 465763430 | 3690 | 3690 | 3695 | 3690 | 152 |
| 517 | 20230714 | 103300 | 465202495 | 3690 | 3690 | 3700 | 3690 | 512 |
| 518 | 20230714 | 103200 | 463311665 | 3690 | 3695 | 3695 | 3690 | 933 |
| 519 | 20230714 | 103100 | 459865280 | 3695 | 3690 | 3705 | 3690 | 1084 |
| 520 | 20230714 | 103000 | 455855335 | 3690 | 3685 | 3695 | 3685 | 829 |
| 521 | 20230714 | 102900 | 452794915 | 3685 | 3680 | 3685 | 3680 | 120 |
| 522 | 20230714 | 102800 | 452352865 | 3680 | 3685 | 3685 | 3680 | 120 |
| 523 | 20230714 | 102700 | 451910915 | 3685 | 3695 | 3695 | 3685 | 151 |
| 524 | 20230714 | 102600 | 451353625 | 3700 | 3695 | 3710 | 3695 | 2219 |
| 525 | 20230714 | 102500 | 443127635 | 3700 | 3680 | 3700 | 3675 | 5712 |
| 526 | 20230714 | 102400 | 422033905 | 3680 | 3685 | 3685 | 3670 | 3195 |
| 527 | 20230714 | 102300 | 410269555 | 3685 | 3685 | 3695 | 3685 | 5942 |
| 528 | 20230714 | 102200 | 388334140 | 3685 | 3665 | 3695 | 3665 | 6511 |
| 529 | 20230714 | 102100 | 364364520 | 3665 | 3635 | 3675 | 3635 | 5358 |
| 530 | 20230714 | 102000 | 344776010 | 3635 | 3635 | 3645 | 3635 | 2637 |
| 531 | 20230714 | 101900 | 335190465 | 3645 | 3640 | 3645 | 3630 | 1705 |
| 532 | 20230714 | 101800 | 328992745 | 3640 | 3640 | 3640 | 3635 | 124 |
| 533 | 20230714 | 101700 | 328541885 | 3635 | 3640 | 3645 | 3635 | 168 |
| 534 | 20230714 | 101600 | 327930705 | 3640 | 3635 | 3640 | 3635 | 1145 |
| 535 | 20230714 | 101500 | 323766105 | 3635 | 3640 | 3650 | 3635 | 722 |
| 536 | 20230714 | 101400 | 321138260 | 3640 | 3635 | 3650 | 3635 | 123 |
| 537 | 20230714 | 101300 | 320690565 | 3640 | 3640 | 3650 | 3635 | 382 |
| 538 | 20230714 | 101200 | 319300090 | 3640 | 3635 | 3655 | 3635 | 2586 |
| 539 | 20230714 | 101100 | 309892340 | 3635 | 3635 | 3645 | 3635 | 137 |
| 540 | 20230714 | 101000 | 309394255 | 3635 | 3630 | 3650 | 3630 | 432 |
| 541 | 20230714 | 100900 | 307822330 | 3635 | 3640 | 3640 | 3630 | 1955 |
| 542 | 20230714 | 100800 | 300715795 | 3645 | 3630 | 3650 | 3630 | 374 |
| 543 | 20230714 | 100700 | 299354935 | 3630 | 3635 | 3640 | 3630 | 135 |
| 544 | 20230714 | 100600 | 298864605 | 3635 | 3635 | 3640 | 3635 | 1017 |
| 545 | 20230714 | 100500 | 295166125 | 3640 | 3640 | 3640 | 3640 | 813 |
| 546 | 20230714 | 100400 | 292206805 | 3640 | 3635 | 3650 | 3635 | 600 |
| 547 | 20230714 | 100300 | 290020565 | 3635 | 3630 | 3655 | 3630 | 1598 |
| 548 | 20230714 | 100200 | 284200865 | 3640 | 3625 | 3640 | 3625 | 3426 |
| 549 | 20230714 | 100100 | 271759935 | 3625 | 3630 | 3630 | 3620 | 2226 |
| 550 | 20230714 | 100000 | 263679955 | 3630 | 3620 | 3630 | 3620 | 128 |
| 551 | 20230714 | 095900 | 263216420 | 3620 | 3615 | 3620 | 3615 | 120 |
| 552 | 20230714 | 095800 | 262782270 | 3615 | 3620 | 3620 | 3615 | 332 |
| 553 | 20230714 | 095700 | 261581150 | 3620 | 3620 | 3620 | 3620 | 594 |
| 554 | 20230714 | 095600 | 259430870 | 3620 | 3620 | 3620 | 3620 | 336 |
| 555 | 20230714 | 095500 | 258214550 | 3620 | 3620 | 3620 | 3620 | 415 |
| 556 | 20230714 | 095400 | 256712250 | 3620 | 3620 | 3620 | 3620 | 129 |
| 557 | 20230714 | 095300 | 256245270 | 3620 | 3620 | 3620 | 3620 | 121 |
| 558 | 20230714 | 095200 | 255807250 | 3620 | 3620 | 3620 | 3620 | 225 |
| 559 | 20230714 | 095100 | 254992750 | 3620 | 3615 | 3625 | 3615 | 1106 |
| 560 | 20230714 | 095000 | 250989500 | 3615 | 3625 | 3625 | 3615 | 3555 |
| 561 | 20230714 | 094900 | 238121995 | 3625 | 3630 | 3630 | 3625 | 234 |
| 562 | 20230714 | 094800 | 237272970 | 3630 | 3630 | 3635 | 3630 | 554 |
| 563 | 20230714 | 094700 | 235261930 | 3625 | 3625 | 3635 | 3625 | 354 |
| 564 | 20230714 | 094600 | 233977495 | 3625 | 3620 | 3625 | 3620 | 786 |
| 565 | 20230714 | 094500 | 231130040 | 3620 | 3620 | 3625 | 3620 | 519 |
| 566 | 20230714 | 094400 | 229251145 | 3620 | 3620 | 3625 | 3620 | 209 |
| 567 | 20230714 | 094300 | 228494520 | 3620 | 3625 | 3625 | 3620 | 295 |
| 568 | 20230714 | 094200 | 227425705 | 3625 | 3620 | 3630 | 3620 | 792 |
| 569 | 20230714 | 094100 | 224555995 | 3620 | 3620 | 3625 | 3620 | 310 |
| 570 | 20230714 | 094000 | 223433755 | 3620 | 3620 | 3620 | 3620 | 313 |
| 571 | 20230714 | 093900 | 222300695 | 3620 | 3620 | 3620 | 3620 | 120 |
| 572 | 20230714 | 093800 | 221866295 | 3620 | 3620 | 3620 | 3615 | 1138 |
| 573 | 20230714 | 093700 | 217746990 | 3620 | 3615 | 3620 | 3615 | 1598 |
| 574 | 20230714 | 093600 | 211962730 | 3615 | 3610 | 3620 | 3610 | 1914 |
| 575 | 20230714 | 093500 | 205048480 | 3615 | 3615 | 3620 | 3610 | 3572 |
| 576 | 20230714 | 093400 | 192135535 | 3615 | 3625 | 3625 | 3615 | 1228 |
| 577 | 20230714 | 093300 | 187693765 | 3615 | 3625 | 3625 | 3615 | 2753 |
| 578 | 20230714 | 093200 | 177728115 | 3620 | 3630 | 3635 | 3620 | 6982 |
| 579 | 20230714 | 093100 | 152396620 | 3630 | 3635 | 3635 | 3630 | 1031 |
| 580 | 20230714 | 093000 | 148649535 | 3635 | 3635 | 3635 | 3635 | 288 |
| 581 | 20230714 | 092900 | 147602655 | 3635 | 3635 | 3640 | 3635 | 324 |
| 582 | 20230714 | 092800 | 146424900 | 3635 | 3635 | 3640 | 3635 | 465 |
| 583 | 20230714 | 092700 | 144734575 | 3635 | 3635 | 3640 | 3635 | 548 |
| 584 | 20230714 | 092600 | 142742545 | 3635 | 3635 | 3635 | 3635 | 505 |
| 585 | 20230714 | 092500 | 140906870 | 3635 | 3640 | 3640 | 3635 | 983 |
| 586 | 20230714 | 092400 | 137332990 | 3635 | 3640 | 3640 | 3635 | 420 |
| 587 | 20230714 | 092300 | 135806240 | 3635 | 3640 | 3640 | 3635 | 3969 |
| 588 | 20230714 | 092200 | 121374240 | 3640 | 3640 | 3640 | 3640 | 245 |
| 589 | 20230714 | 092100 | 120482440 | 3640 | 3655 | 3655 | 3630 | 11126 |
| 590 | 20230714 | 092000 | 79962125 | 3650 | 3650 | 3655 | 3650 | 264 |
| 591 | 20230714 | 091900 | 78998025 | 3650 | 3650 | 3655 | 3645 | 166 |
| 592 | 20230714 | 091800 | 78392345 | 3650 | 3640 | 3650 | 3640 | 122 |
| 593 | 20230714 | 091700 | 77947705 | 3640 | 3640 | 3645 | 3640 | 2370 |
| 594 | 20230714 | 091600 | 69311405 | 3640 | 3645 | 3645 | 3640 | 2218 |
| 595 | 20230714 | 091500 | 61235075 | 3645 | 3650 | 3655 | 3640 | 3119 |
| 596 | 20230714 | 091400 | 49854555 | 3650 | 3645 | 3655 | 3645 | 887 |
| 597 | 20230714 | 091300 | 46620620 | 3655 | 3640 | 3655 | 3640 | 973 |
| 598 | 20230714 | 091200 | 43070195 | 3640 | 3640 | 3650 | 3640 | 981 |
| 599 | 20230714 | 091100 | 39495040 | 3645 | 3640 | 3645 | 3635 | 395 |
| 600 | 20230714 | 091000 | 38057620 | 3650 | 3650 | 3650 | 3650 | 1 |
| 601 | 20230714 | 090900 | 38053970 | 3645 | 3645 | 3645 | 3635 | 114 |
| 602 | 20230714 | 090800 | 37639510 | 3635 | 3635 | 3650 | 3630 | 230 |
| 603 | 20230714 | 090700 | 36804065 | 3630 | 3630 | 3630 | 3625 | 1041 |
| 604 | 20230714 | 090600 | 33028450 | 3630 | 3650 | 3650 | 3630 | 1505 |
| 605 | 20230714 | 090500 | 27553580 | 3650 | 3645 | 3650 | 3645 | 957 |
| 606 | 20230714 | 090400 | 24065290 | 3645 | 3660 | 3660 | 3645 | 1764 |
| 607 | 20230714 | 090300 | 17616275 | 3665 | 3665 | 3670 | 3665 | 1087 |
| 608 | 20230714 | 090200 | 13631915 | 3675 | 3675 | 3675 | 3665 | 159 |
| 609 | 20230714 | 090100 | 13049070 | 3665 | 3650 | 3675 | 3650 | 3061 |
| 610 | 20230714 | 090000 | 1836140 | 3650 | 3650 | 3660 | 3650 | 503 |