31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 5857 |
| 3 | 20230714 | 192100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20230714 | 192000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20230714 | 191900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20230714 | 191800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20230714 | 191700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20230714 | 191600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20230714 | 191500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20230714 | 191400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20230714 | 191300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20230714 | 191200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20230714 | 191100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20230714 | 191000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20230714 | 190900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20230714 | 190800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20230714 | 190700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20230714 | 190600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20230714 | 190500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20230714 | 190400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20230714 | 190300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20230714 | 190200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20230714 | 190100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20230714 | 190000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20230714 | 185900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20230714 | 185800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20230714 | 185700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20230714 | 185600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20230714 | 185500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20230714 | 185400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20230714 | 185300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20230714 | 185200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 5857 |
| 33 | 20230714 | 185100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20230714 | 185000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20230714 | 184900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20230714 | 184800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20230714 | 184700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20230714 | 184600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20230714 | 184500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20230714 | 184400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20230714 | 184300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20230714 | 184200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20230714 | 184100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20230714 | 184000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20230714 | 183900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20230714 | 183800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20230714 | 183700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20230714 | 183600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20230714 | 183500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20230714 | 183400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20230714 | 183300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20230714 | 183200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20230714 | 183100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20230714 | 183000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20230714 | 182900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20230714 | 182800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20230714 | 182700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20230714 | 182600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20230714 | 182500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20230714 | 182400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20230714 | 182300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20230714 | 182200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 5857 |
| 63 | 20230714 | 182100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20230714 | 182000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20230714 | 181900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20230714 | 181800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20230714 | 181700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20230714 | 181600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20230714 | 181500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20230714 | 181400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20230714 | 181300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20230714 | 181200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20230714 | 181100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20230714 | 181000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20230714 | 180900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20230714 | 180800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20230714 | 180700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20230714 | 180600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20230714 | 180500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20230714 | 180400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20230714 | 180300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20230714 | 180200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20230714 | 180100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20230714 | 180000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20230714 | 175900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20230714 | 175800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20230714 | 175700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20230714 | 175600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20230714 | 175500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20230714 | 175400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20230714 | 175300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20230714 | 175200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 5857 |
| 93 | 20230714 | 175100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20230714 | 175000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20230714 | 174900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20230714 | 174800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20230714 | 174700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20230714 | 174600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20230714 | 174500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20230714 | 174400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20230714 | 174300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20230714 | 174200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20230714 | 174100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20230714 | 174000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20230714 | 173900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20230714 | 173800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20230714 | 173700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20230714 | 173600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20230714 | 173500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20230714 | 173400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20230714 | 173300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20230714 | 173200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20230714 | 173100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20230714 | 173000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20230714 | 172900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20230714 | 172800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20230714 | 172700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20230714 | 172600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20230714 | 172500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20230714 | 172400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20230714 | 172300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20230714 | 172200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 5857 |
| 123 | 20230714 | 172100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20230714 | 172000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20230714 | 171900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20230714 | 171800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20230714 | 171700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20230714 | 171600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20230714 | 171500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20230714 | 171400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20230714 | 171300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20230714 | 171200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20230714 | 171100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20230714 | 171000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20230714 | 170900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20230714 | 170800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20230714 | 170700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20230714 | 170600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20230714 | 170500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20230714 | 170400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20230714 | 170300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20230714 | 170200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20230714 | 170100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20230714 | 170000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20230714 | 165900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20230714 | 165800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20230714 | 165700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20230714 | 165600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20230714 | 165500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20230714 | 165400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20230714 | 165300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20230714 | 165200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 5857 |
| 153 | 20230714 | 165100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20230714 | 165000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20230714 | 164900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20230714 | 164800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20230714 | 164700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20230714 | 164600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20230714 | 164500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20230714 | 164400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20230714 | 164300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20230714 | 164200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20230714 | 164100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20230714 | 164000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20230714 | 163900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20230714 | 163800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20230714 | 163700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20230714 | 163600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20230714 | 163500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20230714 | 163400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20230714 | 163300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20230714 | 163200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20230714 | 163100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20230714 | 163000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20230714 | 162900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20230714 | 162800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20230714 | 162700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20230714 | 162600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20230714 | 162500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20230714 | 162400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20230714 | 162300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20230714 | 162200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 5857 |
| 183 | 20230714 | 162100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20230714 | 162000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20230714 | 161900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20230714 | 161800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20230714 | 161700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20230714 | 161600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20230714 | 161500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20230714 | 161400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20230714 | 161300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20230714 | 161200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20230714 | 161100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20230714 | 161000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20230714 | 160900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20230714 | 160800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20230714 | 160700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20230714 | 160600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20230714 | 160500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20230714 | 160400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20230714 | 160300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20230714 | 160200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20230714 | 160100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20230714 | 160000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20230714 | 155900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20230714 | 155800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20230714 | 155700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20230714 | 155600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20230714 | 155500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20230714 | 155400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20230714 | 155300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20230714 | 155200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 5857 |
| 213 | 20230714 | 155100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20230714 | 155000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20230714 | 154900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20230714 | 154800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20230714 | 154700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20230714 | 154600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20230714 | 154500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20230714 | 154400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20230714 | 154300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20230714 | 154200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 223 | 20230714 | 154100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 224 | 20230714 | 154000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 225 | 20230714 | 153900 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 226 | 20230714 | 153800 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 227 | 20230714 | 153700 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 228 | 20230714 | 153600 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 229 | 20230714 | 153500 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20230714 | 153400 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 231 | 20230714 | 153300 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 232 | 20230714 | 153200 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 233 | 20230714 | 153100 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 234 | 20230714 | 153000 | 2905697365 | 4365 | 4365 | 4365 | 4365 | 5857 |
| 235 | 20230714 | 152900 | 2880131560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 236 | 20230714 | 152800 | 2880131560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 237 | 20230714 | 152700 | 2880131560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 238 | 20230714 | 152600 | 2880131560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 239 | 20230714 | 152500 | 2880131560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 240 | 20230714 | 152400 | 2880131560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 241 | 20230714 | 152300 | 2880131560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 242 | 20230714 | 152200 | 2880131560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 243 | 20230714 | 152100 | 2880131560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 244 | 20230714 | 152000 | 2880131560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 245 | 20230714 | 151900 | 2880131560 | 4370 | 4365 | 4370 | 4360 | 3890 |
| 246 | 20230714 | 151800 | 2863151100 | 4365 | 4365 | 4370 | 4360 | 2616 |
| 247 | 20230714 | 151700 | 2851732560 | 4360 | 4365 | 4370 | 4350 | 8706 |
| 248 | 20230714 | 151600 | 2813833440 | 4370 | 4370 | 4370 | 4360 | 1602 |
| 249 | 20230714 | 151500 | 2806837760 | 4370 | 4360 | 4370 | 4360 | 35 |
| 250 | 20230714 | 151400 | 2806685010 | 4385 | 4360 | 4385 | 4350 | 1296 |
| 251 | 20230714 | 151300 | 2801021625 | 4360 | 4365 | 4365 | 4345 | 128 |
| 252 | 20230714 | 151200 | 2800464745 | 4345 | 4340 | 4345 | 4335 | 8031 |
| 253 | 20230714 | 151100 | 2765581650 | 4345 | 4340 | 4345 | 4340 | 1018 |
| 254 | 20230714 | 151000 | 2761163365 | 4340 | 4335 | 4345 | 4335 | 2189 |
| 255 | 20230714 | 150900 | 2751672155 | 4335 | 4345 | 4350 | 4335 | 2607 |
| 256 | 20230714 | 150800 | 2740356180 | 4350 | 4375 | 4375 | 4345 | 7869 |
| 257 | 20230714 | 150700 | 2706150945 | 4375 | 4365 | 4375 | 4345 | 30236 |
| 258 | 20230714 | 150600 | 2574641400 | 4365 | 4365 | 4365 | 4355 | 1495 |
| 259 | 20230714 | 150500 | 2568125245 | 4365 | 4365 | 4375 | 4365 | 1240 |
| 260 | 20230714 | 150400 | 2562711215 | 4370 | 4365 | 4370 | 4365 | 28 |
| 261 | 20230714 | 150300 | 2562588940 | 4370 | 4370 | 4370 | 4370 | 91 |
| 262 | 20230714 | 150200 | 2562191270 | 4370 | 4365 | 4370 | 4360 | 606 |
| 263 | 20230714 | 150100 | 2559545625 | 4355 | 4355 | 4365 | 4355 | 14 |
| 264 | 20230714 | 150000 | 2559484645 | 4355 | 4360 | 4365 | 4355 | 477 |
| 265 | 20230714 | 145900 | 2557407145 | 4355 | 4355 | 4355 | 4355 | 76 |
| 266 | 20230714 | 145800 | 2557076165 | 4350 | 4355 | 4355 | 4350 | 174 |
| 267 | 20230714 | 145700 | 2556319015 | 4350 | 4355 | 4355 | 4350 | 4073 |
| 268 | 20230714 | 145600 | 2538601215 | 4350 | 4355 | 4355 | 4350 | 353 |
| 269 | 20230714 | 145500 | 2537064170 | 4355 | 4350 | 4360 | 4350 | 1317 |
| 270 | 20230714 | 145400 | 2531329440 | 4350 | 4355 | 4360 | 4350 | 1095 |
| 271 | 20230714 | 145300 | 2526564020 | 4355 | 4355 | 4365 | 4350 | 4752 |
| 272 | 20230714 | 145200 | 2505882525 | 4355 | 4365 | 4365 | 4355 | 3041 |
| 273 | 20230714 | 145100 | 2492638840 | 4365 | 4355 | 4365 | 4355 | 38 |
| 274 | 20230714 | 145000 | 2492473250 | 4355 | 4360 | 4360 | 4355 | 1733 |
| 275 | 20230714 | 144900 | 2484923710 | 4360 | 4360 | 4360 | 4355 | 1020 |
| 276 | 20230714 | 144800 | 2480477500 | 4355 | 4360 | 4360 | 4355 | 3398 |
| 277 | 20230714 | 144700 | 2465662310 | 4365 | 4365 | 4370 | 4360 | 6726 |
| 278 | 20230714 | 144600 | 2436301755 | 4370 | 4375 | 4375 | 4370 | 6178 |
| 279 | 20230714 | 144500 | 2409303830 | 4385 | 4385 | 4385 | 4370 | 1003 |
| 280 | 20230714 | 144400 | 2404919660 | 4385 | 4375 | 4385 | 4375 | 534 |
| 281 | 20230714 | 144300 | 2402583070 | 4380 | 4375 | 4380 | 4370 | 1022 |
| 282 | 20230714 | 144200 | 2398113770 | 4380 | 4380 | 4380 | 4375 | 726 |
| 283 | 20230714 | 144100 | 2394936390 | 4385 | 4380 | 4385 | 4380 | 25 |
| 284 | 20230714 | 144000 | 2394826885 | 4385 | 4380 | 4385 | 4380 | 301 |
| 285 | 20230714 | 143900 | 2393508500 | 4380 | 4380 | 4380 | 4380 | 21 |
| 286 | 20230714 | 143800 | 2393416520 | 4380 | 4375 | 4380 | 4375 | 1021 |
| 287 | 20230714 | 143700 | 2388949540 | 4385 | 4385 | 4385 | 4385 | 0 |
| 288 | 20230714 | 143600 | 2388949540 | 4385 | 4385 | 4385 | 4385 | 2 |
| 289 | 20230714 | 143500 | 2388940770 | 4375 | 4385 | 4385 | 4375 | 49 |
| 290 | 20230714 | 143400 | 2388726385 | 4385 | 4375 | 4385 | 4375 | 795 |
| 291 | 20230714 | 143300 | 2385248170 | 4375 | 4375 | 4375 | 4375 | 691 |
| 292 | 20230714 | 143200 | 2382225045 | 4375 | 4375 | 4375 | 4370 | 5531 |
| 293 | 20230714 | 143100 | 2358051920 | 4375 | 4375 | 4375 | 4375 | 87 |
| 294 | 20230714 | 143000 | 2357671295 | 4375 | 4380 | 4385 | 4375 | 6338 |
| 295 | 20230714 | 142900 | 2329940600 | 4375 | 4380 | 4380 | 4375 | 500 |
| 296 | 20230714 | 142800 | 2327752940 | 4380 | 4375 | 4380 | 4375 | 40 |
| 297 | 20230714 | 142700 | 2327577935 | 4380 | 4380 | 4380 | 4380 | 0 |
| 298 | 20230714 | 142600 | 2327577935 | 4380 | 4385 | 4385 | 4375 | 1013 |
| 299 | 20230714 | 142500 | 2323145990 | 4385 | 4385 | 4385 | 4375 | 801 |
| 300 | 20230714 | 142400 | 2319641325 | 4385 | 4380 | 4385 | 4380 | 509 |
| 301 | 20230714 | 142300 | 2317411900 | 4380 | 4385 | 4385 | 4380 | 3979 |
| 302 | 20230714 | 142200 | 2299983670 | 4385 | 4390 | 4390 | 4380 | 1241 |
| 303 | 20230714 | 142100 | 2294543455 | 4390 | 4390 | 4395 | 4390 | 650 |
| 304 | 20230714 | 142000 | 2291689450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 305 | 20230714 | 141900 | 2291689450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 306 | 20230714 | 141800 | 2291689450 | 4390 | 4395 | 4395 | 4390 | 45 |
| 307 | 20230714 | 141700 | 2291491825 | 4390 | 4390 | 4390 | 4390 | 160 |
| 308 | 20230714 | 141600 | 2290789425 | 4395 | 4390 | 4395 | 4390 | 501 |
| 309 | 20230714 | 141500 | 2288590030 | 4395 | 4390 | 4395 | 4390 | 1860 |
| 310 | 20230714 | 141400 | 2280424430 | 4390 | 4385 | 4390 | 4385 | 53 |
| 311 | 20230714 | 141300 | 2280192020 | 4385 | 4385 | 4385 | 4385 | 556 |
| 312 | 20230714 | 141200 | 2277753960 | 4385 | 4385 | 4385 | 4385 | 260 |
| 313 | 20230714 | 141100 | 2276613860 | 4385 | 4385 | 4385 | 4385 | 129 |
| 314 | 20230714 | 141000 | 2276048195 | 4380 | 4380 | 4380 | 4380 | 40 |
| 315 | 20230714 | 140900 | 2275872995 | 4385 | 4385 | 4390 | 4385 | 26 |
| 316 | 20230714 | 140800 | 2275758980 | 4385 | 4385 | 4385 | 4380 | 113 |
| 317 | 20230714 | 140700 | 2275263850 | 4390 | 4390 | 4390 | 4385 | 105 |
| 318 | 20230714 | 140600 | 2274803405 | 4390 | 4385 | 4390 | 4385 | 197 |
| 319 | 20230714 | 140500 | 2273939555 | 4385 | 4390 | 4390 | 4385 | 2566 |
| 320 | 20230714 | 140400 | 2262687530 | 4385 | 4390 | 4390 | 4385 | 1047 |
| 321 | 20230714 | 140300 | 2258092905 | 4390 | 4390 | 4390 | 4390 | 331 |
| 322 | 20230714 | 140200 | 2256639815 | 4390 | 4380 | 4390 | 4380 | 181 |
| 323 | 20230714 | 140100 | 2255845525 | 4380 | 4380 | 4390 | 4380 | 337 |
| 324 | 20230714 | 140000 | 2254368165 | 4380 | 4380 | 4390 | 4380 | 13 |
| 325 | 20230714 | 135900 | 2254311175 | 4390 | 4375 | 4390 | 4375 | 2691 |
| 326 | 20230714 | 135800 | 2242524545 | 4375 | 4375 | 4380 | 4375 | 34 |
| 327 | 20230714 | 135700 | 2242375645 | 4375 | 4380 | 4380 | 4375 | 4187 |
| 328 | 20230714 | 135600 | 2224044335 | 4380 | 4380 | 4380 | 4380 | 2060 |
| 329 | 20230714 | 135500 | 2215021535 | 4380 | 4385 | 4385 | 4380 | 633 |
| 330 | 20230714 | 135400 | 2212246040 | 4390 | 4385 | 4390 | 4385 | 134 |
| 331 | 20230714 | 135300 | 2211658390 | 4390 | 4390 | 4390 | 4390 | 20 |
| 332 | 20230714 | 135200 | 2211570590 | 4390 | 4385 | 4390 | 4385 | 70 |
| 333 | 20230714 | 135100 | 2211263485 | 4385 | 4380 | 4385 | 4375 | 2739 |
| 334 | 20230714 | 135000 | 2199265875 | 4380 | 4380 | 4380 | 4380 | 790 |
| 335 | 20230714 | 134900 | 2195805675 | 4390 | 4380 | 4390 | 4380 | 659 |
| 336 | 20230714 | 134800 | 2192918385 | 4380 | 4385 | 4385 | 4380 | 4411 |
| 337 | 20230714 | 134700 | 2173583230 | 4390 | 4395 | 4395 | 4390 | 13 |
| 338 | 20230714 | 134600 | 2173526110 | 4395 | 4390 | 4395 | 4385 | 38 |
| 339 | 20230714 | 134500 | 2173359290 | 4395 | 4390 | 4395 | 4385 | 3 |
| 340 | 20230714 | 134400 | 2173346120 | 4395 | 4395 | 4395 | 4385 | 151 |
| 341 | 20230714 | 134300 | 2172683215 | 4390 | 4390 | 4390 | 4390 | 2445 |
| 342 | 20230714 | 134200 | 2161949665 | 4395 | 4400 | 4400 | 4395 | 9377 |
| 343 | 20230714 | 134100 | 2120724235 | 4400 | 4405 | 4405 | 4400 | 216 |
| 344 | 20230714 | 134000 | 2119772810 | 4415 | 4415 | 4415 | 4415 | 1 |
| 345 | 20230714 | 133900 | 2119768395 | 4415 | 4415 | 4415 | 4415 | 5 |
| 346 | 20230714 | 133800 | 2119746320 | 4415 | 4415 | 4415 | 4415 | 0 |
| 347 | 20230714 | 133700 | 2119746320 | 4415 | 4415 | 4415 | 4415 | 0 |
| 348 | 20230714 | 133600 | 2119746320 | 4415 | 4415 | 4415 | 4415 | 10 |
| 349 | 20230714 | 133500 | 2119702170 | 4400 | 4400 | 4400 | 4400 | 0 |
| 350 | 20230714 | 133400 | 2119702170 | 4400 | 4400 | 4400 | 4400 | 0 |
| 351 | 20230714 | 133300 | 2119702170 | 4400 | 4400 | 4400 | 4400 | 1000 |
| 352 | 20230714 | 133200 | 2115302170 | 4410 | 4410 | 4410 | 4410 | 625 |
| 353 | 20230714 | 133100 | 2112545920 | 4410 | 4410 | 4410 | 4410 | 0 |
| 354 | 20230714 | 133000 | 2112545920 | 4410 | 4410 | 4410 | 4410 | 51 |
| 355 | 20230714 | 132900 | 2112321010 | 4410 | 4410 | 4410 | 4410 | 15 |
| 356 | 20230714 | 132800 | 2112254860 | 4405 | 4405 | 4405 | 4405 | 678 |
| 357 | 20230714 | 132700 | 2109268270 | 4400 | 4400 | 4400 | 4400 | 0 |
| 358 | 20230714 | 132600 | 2109268270 | 4400 | 4400 | 4400 | 4400 | 105 |
| 359 | 20230714 | 132500 | 2108806270 | 4400 | 4400 | 4400 | 4400 | 7 |
| 360 | 20230714 | 132400 | 2108775470 | 4400 | 4400 | 4400 | 4400 | 0 |
| 361 | 20230714 | 132300 | 2108775470 | 4400 | 4400 | 4400 | 4400 | 387 |
| 362 | 20230714 | 132200 | 2107072670 | 4410 | 4410 | 4410 | 4410 | 200 |
| 363 | 20230714 | 132100 | 2106190670 | 4400 | 4400 | 4400 | 4400 | 0 |
| 364 | 20230714 | 132000 | 2106190670 | 4400 | 4400 | 4400 | 4400 | 213 |
| 365 | 20230714 | 131900 | 2105253470 | 4400 | 4405 | 4410 | 4400 | 463 |
| 366 | 20230714 | 131800 | 2103211885 | 4405 | 4405 | 4410 | 4405 | 1463 |
| 367 | 20230714 | 131700 | 2096767165 | 4400 | 4400 | 4400 | 4400 | 133 |
| 368 | 20230714 | 131600 | 2096181965 | 4400 | 4400 | 4400 | 4400 | 667 |
| 369 | 20230714 | 131500 | 2093247165 | 4405 | 4405 | 4410 | 4405 | 230 |
| 370 | 20230714 | 131400 | 2092232875 | 4400 | 4400 | 4400 | 4400 | 456 |
| 371 | 20230714 | 131300 | 2090226475 | 4400 | 4405 | 4405 | 4400 | 3702 |
| 372 | 20230714 | 131200 | 2073937665 | 4410 | 4410 | 4410 | 4410 | 0 |
| 373 | 20230714 | 131100 | 2073937665 | 4410 | 4410 | 4410 | 4410 | 2 |
| 374 | 20230714 | 131000 | 2073928845 | 4405 | 4405 | 4405 | 4405 | 3 |
| 375 | 20230714 | 130900 | 2073915630 | 4405 | 4405 | 4405 | 4400 | 3000 |
| 376 | 20230714 | 130800 | 2060702430 | 4415 | 4415 | 4415 | 4415 | 12 |
| 377 | 20230714 | 130700 | 2060649450 | 4415 | 4415 | 4415 | 4410 | 2101 |
| 378 | 20230714 | 130600 | 2051383690 | 4415 | 4415 | 4415 | 4415 | 0 |
| 379 | 20230714 | 130500 | 2051383690 | 4415 | 4415 | 4415 | 4415 | 2 |
| 380 | 20230714 | 130400 | 2051374860 | 4415 | 4415 | 4415 | 4415 | 350 |
| 381 | 20230714 | 130300 | 2049829610 | 4415 | 4415 | 4415 | 4410 | 54 |
| 382 | 20230714 | 130200 | 2049591455 | 4420 | 4420 | 4420 | 4420 | 10 |
| 383 | 20230714 | 130100 | 2049547255 | 4415 | 4415 | 4415 | 4415 | 100 |
| 384 | 20230714 | 130000 | 2049105755 | 4415 | 4415 | 4415 | 4415 | 1010 |
| 385 | 20230714 | 125900 | 2044646605 | 4420 | 4420 | 4420 | 4420 | 24 |
| 386 | 20230714 | 125800 | 2044540525 | 4415 | 4420 | 4420 | 4415 | 160 |
| 387 | 20230714 | 125700 | 2043834115 | 4420 | 4420 | 4420 | 4420 | 203 |
| 388 | 20230714 | 125600 | 2042936855 | 4420 | 4415 | 4420 | 4415 | 114 |
| 389 | 20230714 | 125500 | 2042433070 | 4405 | 4405 | 4405 | 4405 | 0 |
| 390 | 20230714 | 125400 | 2042433070 | 4405 | 4405 | 4405 | 4405 | 0 |
| 391 | 20230714 | 125300 | 2042433070 | 4405 | 4405 | 4405 | 4405 | 300 |
| 392 | 20230714 | 125200 | 2041111570 | 4410 | 4410 | 4410 | 4410 | 103 |
| 393 | 20230714 | 125100 | 2040657340 | 4410 | 4410 | 4410 | 4410 | 1 |
| 394 | 20230714 | 125000 | 2040652930 | 4410 | 4405 | 4410 | 4405 | 117 |
| 395 | 20230714 | 124900 | 2040137460 | 4405 | 4405 | 4405 | 4405 | 0 |
| 396 | 20230714 | 124800 | 2040137460 | 4405 | 4405 | 4405 | 4405 | 403 |
| 397 | 20230714 | 124700 | 2038362245 | 4405 | 4410 | 4410 | 4405 | 521 |
| 398 | 20230714 | 124600 | 2036067135 | 4405 | 4410 | 4410 | 4405 | 304 |
| 399 | 20230714 | 124500 | 2034727945 | 4415 | 4415 | 4415 | 4415 | 20 |
| 400 | 20230714 | 124400 | 2034639645 | 4415 | 4420 | 4420 | 4415 | 958 |
| 401 | 20230714 | 124300 | 2030405395 | 4415 | 4410 | 4415 | 4410 | 338 |
| 402 | 20230714 | 124200 | 2028914225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 403 | 20230714 | 124100 | 2028914225 | 4405 | 4405 | 4405 | 4405 | 500 |
| 404 | 20230714 | 124000 | 2026711725 | 4405 | 4415 | 4415 | 4405 | 611 |
| 405 | 20230714 | 123900 | 2024014260 | 4415 | 4415 | 4415 | 4415 | 1 |
| 406 | 20230714 | 123800 | 2024009845 | 4415 | 4415 | 4415 | 4415 | 0 |
| 407 | 20230714 | 123700 | 2024009845 | 4415 | 4415 | 4415 | 4415 | 0 |
| 408 | 20230714 | 123600 | 2024009845 | 4415 | 4415 | 4415 | 4415 | 2 |
| 409 | 20230714 | 123500 | 2024001015 | 4415 | 4410 | 4420 | 4410 | 4632 |
| 410 | 20230714 | 123400 | 2003531845 | 4410 | 4410 | 4410 | 4410 | 54 |
| 411 | 20230714 | 123300 | 2003293705 | 4400 | 4400 | 4400 | 4400 | 515 |
| 412 | 20230714 | 123200 | 2001027705 | 4400 | 4400 | 4400 | 4400 | 33 |
| 413 | 20230714 | 123100 | 2000882505 | 4400 | 4410 | 4410 | 4400 | 556 |
| 414 | 20230714 | 123000 | 1998435730 | 4405 | 4415 | 4415 | 4405 | 45 |
| 415 | 20230714 | 122900 | 1998237405 | 4410 | 4415 | 4415 | 4410 | 214 |
| 416 | 20230714 | 122800 | 1997293100 | 4415 | 4415 | 4415 | 4400 | 105 |
| 417 | 20230714 | 122700 | 1996831025 | 4410 | 4405 | 4410 | 4405 | 310 |
| 418 | 20230714 | 122600 | 1995463970 | 4405 | 4410 | 4410 | 4405 | 2 |
| 419 | 20230714 | 122500 | 1995455155 | 4405 | 4400 | 4405 | 4400 | 264 |
| 420 | 20230714 | 122400 | 1994293035 | 4400 | 4400 | 4400 | 4400 | 1 |
| 421 | 20230714 | 122300 | 1994288635 | 4395 | 4395 | 4395 | 4395 | 11 |
| 422 | 20230714 | 122200 | 1994240290 | 4400 | 4395 | 4400 | 4395 | 225 |
| 423 | 20230714 | 122100 | 1993251040 | 4400 | 4400 | 4405 | 4400 | 1026 |
| 424 | 20230714 | 122000 | 1988736615 | 4400 | 4400 | 4400 | 4395 | 604 |
| 425 | 20230714 | 121900 | 1986079420 | 4400 | 4400 | 4400 | 4400 | 591 |
| 426 | 20230714 | 121800 | 1983479020 | 4405 | 4400 | 4405 | 4400 | 52 |
| 427 | 20230714 | 121700 | 1983250215 | 4400 | 4400 | 4400 | 4400 | 1531 |
| 428 | 20230714 | 121600 | 1976513815 | 4400 | 4395 | 4400 | 4395 | 1052 |
| 429 | 20230714 | 121500 | 1971890015 | 4400 | 4400 | 4400 | 4400 | 76 |
| 430 | 20230714 | 121400 | 1971555615 | 4400 | 4400 | 4400 | 4400 | 54 |
| 431 | 20230714 | 121300 | 1971318015 | 4400 | 4400 | 4400 | 4400 | 101 |
| 432 | 20230714 | 121200 | 1970873615 | 4395 | 4395 | 4395 | 4395 | 241 |
| 433 | 20230714 | 121100 | 1969814420 | 4395 | 4395 | 4395 | 4395 | 501 |
| 434 | 20230714 | 121000 | 1967612525 | 4395 | 4395 | 4395 | 4395 | 1 |
| 435 | 20230714 | 120900 | 1967608130 | 4395 | 4390 | 4395 | 4390 | 162 |
| 436 | 20230714 | 120800 | 1966896545 | 4390 | 4390 | 4390 | 4390 | 246 |
| 437 | 20230714 | 120700 | 1965816605 | 4390 | 4390 | 4390 | 4390 | 179 |
| 438 | 20230714 | 120600 | 1965030795 | 4390 | 4390 | 4390 | 4390 | 695 |
| 439 | 20230714 | 120500 | 1961979745 | 4390 | 4390 | 4390 | 4385 | 3016 |
| 440 | 20230714 | 120400 | 1948747280 | 4390 | 4390 | 4390 | 4390 | 2248 |
| 441 | 20230714 | 120300 | 1938878560 | 4390 | 4390 | 4390 | 4390 | 2100 |
| 442 | 20230714 | 120200 | 1929659560 | 4395 | 4395 | 4395 | 4395 | 205 |
| 443 | 20230714 | 120100 | 1928758585 | 4395 | 4395 | 4395 | 4395 | 0 |
| 444 | 20230714 | 120000 | 1928758585 | 4395 | 4395 | 4395 | 4395 | 0 |
| 445 | 20230714 | 115900 | 1928758585 | 4395 | 4400 | 4400 | 4390 | 372 |
| 446 | 20230714 | 115800 | 1927124635 | 4395 | 4395 | 4395 | 4390 | 322 |
| 447 | 20230714 | 115700 | 1925709495 | 4395 | 4395 | 4395 | 4395 | 589 |
| 448 | 20230714 | 115600 | 1923120840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 449 | 20230714 | 115500 | 1923120840 | 4395 | 4395 | 4400 | 4395 | 1371 |
| 450 | 20230714 | 115400 | 1917095270 | 4400 | 4400 | 4400 | 4400 | 110 |
| 451 | 20230714 | 115300 | 1916611270 | 4395 | 4395 | 4395 | 4395 | 0 |
| 452 | 20230714 | 115200 | 1916611270 | 4395 | 4395 | 4395 | 4395 | 500 |
| 453 | 20230714 | 115100 | 1914413770 | 4390 | 4390 | 4390 | 4390 | 10 |
| 454 | 20230714 | 115000 | 1914369870 | 4395 | 4395 | 4395 | 4395 | 100 |
| 455 | 20230714 | 114900 | 1913930370 | 4380 | 4380 | 4380 | 4380 | 0 |
| 456 | 20230714 | 114800 | 1913930370 | 4380 | 4395 | 4395 | 4380 | 4 |
| 457 | 20230714 | 114700 | 1913912805 | 4380 | 4390 | 4390 | 4380 | 1010 |
| 458 | 20230714 | 114600 | 1909484970 | 4395 | 4395 | 4395 | 4395 | 71 |
| 459 | 20230714 | 114500 | 1909172925 | 4390 | 4390 | 4390 | 4390 | 147 |
| 460 | 20230714 | 114400 | 1908527595 | 4395 | 4395 | 4395 | 4395 | 17 |
| 461 | 20230714 | 114300 | 1908452880 | 4390 | 4395 | 4395 | 4390 | 60 |
| 462 | 20230714 | 114200 | 1908189430 | 4395 | 4395 | 4395 | 4395 | 0 |
| 463 | 20230714 | 114100 | 1908189430 | 4395 | 4390 | 4395 | 4390 | 80 |
| 464 | 20230714 | 114000 | 1907838080 | 4390 | 4390 | 4390 | 4390 | 99 |
| 465 | 20230714 | 113900 | 1907403470 | 4395 | 4395 | 4395 | 4395 | 1 |
| 466 | 20230714 | 113800 | 1907399075 | 4395 | 4390 | 4395 | 4380 | 328 |
| 467 | 20230714 | 113700 | 1905962115 | 4380 | 4380 | 4390 | 4380 | 272 |
| 468 | 20230714 | 113600 | 1904770555 | 4380 | 4385 | 4385 | 4380 | 799 |
| 469 | 20230714 | 113500 | 1901269820 | 4390 | 4390 | 4390 | 4390 | 1 |
| 470 | 20230714 | 113400 | 1901265430 | 4395 | 4390 | 4395 | 4390 | 9 |
| 471 | 20230714 | 113300 | 1901225885 | 4390 | 4390 | 4390 | 4390 | 137 |
| 472 | 20230714 | 113200 | 1900624455 | 4390 | 4390 | 4390 | 4390 | 100 |
| 473 | 20230714 | 113100 | 1900185455 | 4390 | 4380 | 4390 | 4380 | 284 |
| 474 | 20230714 | 113000 | 1898941235 | 4380 | 4390 | 4390 | 4380 | 56 |
| 475 | 20230714 | 112900 | 1898695865 | 4390 | 4385 | 4390 | 4380 | 448 |
| 476 | 20230714 | 112800 | 1896733115 | 4380 | 4380 | 4390 | 4380 | 2613 |
| 477 | 20230714 | 112700 | 1885287415 | 4390 | 4385 | 4390 | 4380 | 1685 |
| 478 | 20230714 | 112600 | 1877899760 | 4385 | 4385 | 4385 | 4385 | 0 |
| 479 | 20230714 | 112500 | 1877899760 | 4385 | 4385 | 4385 | 4385 | 286 |
| 480 | 20230714 | 112400 | 1876645650 | 4390 | 4390 | 4390 | 4390 | 80 |
| 481 | 20230714 | 112300 | 1876294450 | 4385 | 4390 | 4390 | 4385 | 280 |
| 482 | 20230714 | 112200 | 1875066535 | 4390 | 4395 | 4395 | 4390 | 20 |
| 483 | 20230714 | 112100 | 1874978685 | 4400 | 4400 | 4400 | 4400 | 243 |
| 484 | 20230714 | 112000 | 1873909485 | 4400 | 4400 | 4400 | 4380 | 1859 |
| 485 | 20230714 | 111900 | 1865746025 | 4400 | 4400 | 4400 | 4400 | 47 |
| 486 | 20230714 | 111800 | 1865539225 | 4380 | 4385 | 4385 | 4380 | 1669 |
| 487 | 20230714 | 111700 | 1858227495 | 4385 | 4385 | 4385 | 4385 | 227 |
| 488 | 20230714 | 111600 | 1857232100 | 4390 | 4395 | 4400 | 4390 | 45 |
| 489 | 20230714 | 111500 | 1857034380 | 4385 | 4400 | 4400 | 4385 | 61 |
| 490 | 20230714 | 111400 | 1856766880 | 4385 | 4400 | 4400 | 4385 | 327 |
| 491 | 20230714 | 111300 | 1855331485 | 4400 | 4400 | 4400 | 4400 | 100 |
| 492 | 20230714 | 111200 | 1854891485 | 4400 | 4400 | 4400 | 4400 | 66 |
| 493 | 20230714 | 111100 | 1854601085 | 4400 | 4400 | 4400 | 4400 | 0 |
| 494 | 20230714 | 111000 | 1854601085 | 4400 | 4400 | 4400 | 4400 | 37 |
| 495 | 20230714 | 110900 | 1854438285 | 4400 | 4400 | 4400 | 4380 | 1930 |
| 496 | 20230714 | 110800 | 1845984825 | 4380 | 4390 | 4390 | 4380 | 2100 |
| 497 | 20230714 | 110700 | 1836782020 | 4400 | 4400 | 4400 | 4400 | 50 |
| 498 | 20230714 | 110600 | 1836562020 | 4400 | 4390 | 4400 | 4380 | 1018 |
| 499 | 20230714 | 110500 | 1832098670 | 4390 | 4390 | 4400 | 4390 | 279 |
| 500 | 20230714 | 110400 | 1830873850 | 4390 | 4390 | 4395 | 4390 | 195 |
| 501 | 20230714 | 110300 | 1830017550 | 4395 | 4390 | 4395 | 4385 | 1609 |
| 502 | 20230714 | 110200 | 1822948765 | 4390 | 4390 | 4390 | 4390 | 300 |
| 503 | 20230714 | 110100 | 1821631765 | 4390 | 4390 | 4390 | 4390 | 320 |
| 504 | 20230714 | 110000 | 1820226965 | 4380 | 4380 | 4380 | 4380 | 775 |
| 505 | 20230714 | 105900 | 1816832465 | 4380 | 4380 | 4385 | 4380 | 3417 |
| 506 | 20230714 | 105800 | 1801863990 | 4380 | 4385 | 4390 | 4380 | 489 |
| 507 | 20230714 | 105700 | 1799719340 | 4385 | 4390 | 4395 | 4385 | 1173 |
| 508 | 20230714 | 105600 | 1794571710 | 4385 | 4390 | 4390 | 4385 | 304 |
| 509 | 20230714 | 105500 | 1793238650 | 4390 | 4385 | 4390 | 4385 | 1002 |
| 510 | 20230714 | 105400 | 1788844875 | 4395 | 4390 | 4395 | 4390 | 411 |
| 511 | 20230714 | 105300 | 1787040580 | 4390 | 4390 | 4390 | 4390 | 845 |
| 512 | 20230714 | 105200 | 1783331030 | 4380 | 4390 | 4390 | 4380 | 747 |
| 513 | 20230714 | 105100 | 1780058970 | 4390 | 4385 | 4390 | 4385 | 243 |
| 514 | 20230714 | 105000 | 1778992250 | 4380 | 4390 | 4390 | 4380 | 3898 |
| 515 | 20230714 | 104900 | 1761918540 | 4385 | 4385 | 4390 | 4380 | 2214 |
| 516 | 20230714 | 104800 | 1752217705 | 4390 | 4385 | 4390 | 4380 | 264 |
| 517 | 20230714 | 104700 | 1751060060 | 4385 | 4385 | 4385 | 4385 | 1845 |
| 518 | 20230714 | 104600 | 1742969735 | 4395 | 4385 | 4395 | 4385 | 3 |
| 519 | 20230714 | 104500 | 1742956570 | 4385 | 4385 | 4395 | 4385 | 2089 |
| 520 | 20230714 | 104400 | 1733792305 | 4390 | 4390 | 4395 | 4385 | 781 |
| 521 | 20230714 | 104300 | 1730367210 | 4390 | 4390 | 4395 | 4385 | 3720 |
| 522 | 20230714 | 104200 | 1714049780 | 4390 | 4385 | 4395 | 4385 | 2215 |
| 523 | 20230714 | 104100 | 1704336440 | 4395 | 4385 | 4395 | 4380 | 687 |
| 524 | 20230714 | 104000 | 1701323690 | 4385 | 4395 | 4395 | 4380 | 2521 |
| 525 | 20230714 | 103900 | 1690264435 | 4395 | 4395 | 4395 | 4395 | 2 |
| 526 | 20230714 | 103800 | 1690255645 | 4385 | 4400 | 4400 | 4385 | 1806 |
| 527 | 20230714 | 103700 | 1682336310 | 4390 | 4390 | 4390 | 4385 | 1482 |
| 528 | 20230714 | 103600 | 1675832830 | 4385 | 4385 | 4385 | 4385 | 0 |
| 529 | 20230714 | 103500 | 1675832830 | 4385 | 4390 | 4390 | 4385 | 210 |
| 530 | 20230714 | 103400 | 1674911930 | 4385 | 4400 | 4400 | 4385 | 2854 |
| 531 | 20230714 | 103300 | 1662396530 | 4390 | 4390 | 4390 | 4390 | 0 |
| 532 | 20230714 | 103200 | 1662396530 | 4390 | 4400 | 4400 | 4380 | 3450 |
| 533 | 20230714 | 103100 | 1647260215 | 4395 | 4395 | 4395 | 4395 | 277 |
| 534 | 20230714 | 103000 | 1646042800 | 4395 | 4400 | 4400 | 4395 | 531 |
| 535 | 20230714 | 102900 | 1643708500 | 4395 | 4395 | 4395 | 4395 | 374 |
| 536 | 20230714 | 102800 | 1642064770 | 4395 | 4385 | 4395 | 4385 | 1082 |
| 537 | 20230714 | 102700 | 1637320185 | 4385 | 4385 | 4385 | 4380 | 377 |
| 538 | 20230714 | 102600 | 1635668600 | 4380 | 4390 | 4390 | 4380 | 4533 |
| 539 | 20230714 | 102500 | 1615776305 | 4390 | 4390 | 4400 | 4390 | 879 |
| 540 | 20230714 | 102400 | 1611910960 | 4395 | 4395 | 4395 | 4390 | 886 |
| 541 | 20230714 | 102300 | 1608021405 | 4390 | 4395 | 4395 | 4390 | 2277 |
| 542 | 20230714 | 102200 | 1598020680 | 4395 | 4395 | 4395 | 4395 | 148 |
| 543 | 20230714 | 102100 | 1597370220 | 4390 | 4390 | 4390 | 4390 | 3000 |
| 544 | 20230714 | 102000 | 1584200220 | 4390 | 4390 | 4395 | 4390 | 254 |
| 545 | 20230714 | 101900 | 1583085155 | 4390 | 4390 | 4400 | 4390 | 301 |
| 546 | 20230714 | 101800 | 1581762735 | 4400 | 4395 | 4400 | 4390 | 1401 |
| 547 | 20230714 | 101700 | 1575607305 | 4395 | 4400 | 4400 | 4395 | 799 |
| 548 | 20230714 | 101600 | 1572095645 | 4400 | 4405 | 4415 | 4400 | 395 |
| 549 | 20230714 | 101500 | 1570356775 | 4400 | 4400 | 4400 | 4400 | 652 |
| 550 | 20230714 | 101400 | 1567487975 | 4400 | 4395 | 4400 | 4390 | 1410 |
| 551 | 20230714 | 101300 | 1561294460 | 4395 | 4390 | 4395 | 4390 | 382 |
| 552 | 20230714 | 101200 | 1559617230 | 4390 | 4385 | 4390 | 4380 | 1354 |
| 553 | 20230714 | 101100 | 1553679710 | 4385 | 4385 | 4385 | 4380 | 756 |
| 554 | 20230714 | 101000 | 1550365650 | 4385 | 4385 | 4385 | 4385 | 98 |
| 555 | 20230714 | 100900 | 1549935920 | 4385 | 4385 | 4385 | 4380 | 960 |
| 556 | 20230714 | 100800 | 1545729110 | 4385 | 4385 | 4385 | 4385 | 657 |
| 557 | 20230714 | 100700 | 1542848165 | 4390 | 4385 | 4400 | 4385 | 15 |
| 558 | 20230714 | 100600 | 1542782315 | 4400 | 4385 | 4400 | 4375 | 9872 |
| 559 | 20230714 | 100500 | 1499525300 | 4385 | 4400 | 4400 | 4385 | 3081 |
| 560 | 20230714 | 100400 | 1485998140 | 4400 | 4400 | 4410 | 4390 | 5315 |
| 561 | 20230714 | 100300 | 1462638880 | 4400 | 4400 | 4410 | 4400 | 357 |
| 562 | 20230714 | 100200 | 1461065070 | 4400 | 4410 | 4410 | 4400 | 645 |
| 563 | 20230714 | 100100 | 1458225620 | 4410 | 4410 | 4410 | 4410 | 226 |
| 564 | 20230714 | 100000 | 1457228960 | 4410 | 4410 | 4410 | 4410 | 5 |
| 565 | 20230714 | 095900 | 1457206910 | 4410 | 4410 | 4410 | 4410 | 246 |
| 566 | 20230714 | 095800 | 1456122050 | 4410 | 4395 | 4410 | 4390 | 470 |
| 567 | 20230714 | 095700 | 1454056640 | 4395 | 4395 | 4395 | 4395 | 830 |
| 568 | 20230714 | 095600 | 1450408790 | 4415 | 4420 | 4420 | 4415 | 119 |
| 569 | 20230714 | 095500 | 1449883400 | 4390 | 4405 | 4405 | 4390 | 5102 |
| 570 | 20230714 | 095400 | 1427453140 | 4405 | 4410 | 4410 | 4405 | 2414 |
| 571 | 20230714 | 095300 | 1416816465 | 4405 | 4410 | 4410 | 4405 | 158 |
| 572 | 20230714 | 095200 | 1416119970 | 4410 | 4410 | 4410 | 4405 | 1227 |
| 573 | 20230714 | 095100 | 1410711520 | 4420 | 4420 | 4420 | 4410 | 546 |
| 574 | 20230714 | 095000 | 1408301650 | 4410 | 4410 | 4415 | 4410 | 260 |
| 575 | 20230714 | 094900 | 1407154490 | 4410 | 4405 | 4410 | 4400 | 262 |
| 576 | 20230714 | 094800 | 1406001020 | 4405 | 4415 | 4420 | 4400 | 974 |
| 577 | 20230714 | 094700 | 1401709270 | 4420 | 4415 | 4420 | 4415 | 3732 |
| 578 | 20230714 | 094600 | 1385218865 | 4420 | 4415 | 4420 | 4415 | 647 |
| 579 | 20230714 | 094500 | 1382361830 | 4415 | 4400 | 4415 | 4390 | 3545 |
| 580 | 20230714 | 094400 | 1366761815 | 4395 | 4390 | 4400 | 4380 | 5851 |
| 581 | 20230714 | 094300 | 1341104300 | 4385 | 4385 | 4385 | 4385 | 215 |
| 582 | 20230714 | 094200 | 1340161525 | 4385 | 4375 | 4395 | 4365 | 7896 |
| 583 | 20230714 | 094100 | 1305610590 | 4375 | 4380 | 4385 | 4375 | 6005 |
| 584 | 20230714 | 094000 | 1279315865 | 4380 | 4385 | 4390 | 4380 | 8485 |
| 585 | 20230714 | 093900 | 1242098060 | 4385 | 4410 | 4410 | 4385 | 14312 |
| 586 | 20230714 | 093800 | 1179176805 | 4405 | 4415 | 4420 | 4405 | 20623 |
| 587 | 20230714 | 093700 | 1088208710 | 4415 | 4420 | 4425 | 4415 | 1932 |
| 588 | 20230714 | 093600 | 1079671815 | 4420 | 4425 | 4425 | 4420 | 4762 |
| 589 | 20230714 | 093500 | 1058613115 | 4425 | 4425 | 4430 | 4420 | 5990 |
| 590 | 20230714 | 093400 | 1032129215 | 4420 | 4450 | 4450 | 4420 | 15512 |
| 591 | 20230714 | 093300 | 963394910 | 4450 | 4440 | 4450 | 4440 | 3536 |
| 592 | 20230714 | 093200 | 947672940 | 4440 | 4440 | 4440 | 4440 | 259 |
| 593 | 20230714 | 093100 | 946522980 | 4435 | 4440 | 4440 | 4435 | 2105 |
| 594 | 20230714 | 093000 | 937182905 | 4440 | 4440 | 4440 | 4435 | 441 |
| 595 | 20230714 | 092900 | 935224870 | 4450 | 4440 | 4450 | 4435 | 2262 |
| 596 | 20230714 | 092800 | 925171050 | 4440 | 4440 | 4440 | 4435 | 855 |
| 597 | 20230714 | 092700 | 921375135 | 4440 | 4440 | 4445 | 4430 | 5251 |
| 598 | 20230714 | 092600 | 898094320 | 4435 | 4435 | 4440 | 4430 | 890 |
| 599 | 20230714 | 092500 | 894149180 | 4435 | 4440 | 4440 | 4430 | 3502 |
| 600 | 20230714 | 092400 | 878632460 | 4430 | 4430 | 4440 | 4425 | 1758 |
| 601 | 20230714 | 092300 | 870843835 | 4430 | 4425 | 4445 | 4425 | 5183 |
| 602 | 20230714 | 092200 | 847882590 | 4420 | 4450 | 4465 | 4420 | 26108 |
| 603 | 20230714 | 092100 | 731934030 | 4455 | 4460 | 4470 | 4450 | 2167 |
| 604 | 20230714 | 092000 | 722279975 | 4460 | 4460 | 4475 | 4455 | 9169 |
| 605 | 20230714 | 091900 | 681400190 | 4460 | 4460 | 4470 | 4455 | 915 |
| 606 | 20230714 | 091800 | 677319645 | 4450 | 4480 | 4480 | 4450 | 29607 |
| 607 | 20230714 | 091700 | 545252115 | 4485 | 4485 | 4485 | 4475 | 4820 |
| 608 | 20230714 | 091600 | 523678670 | 4485 | 4480 | 4485 | 4475 | 495 |
| 609 | 20230714 | 091500 | 521462375 | 4475 | 4470 | 4475 | 4470 | 3338 |
| 610 | 20230714 | 091400 | 506537555 | 4470 | 4470 | 4475 | 4470 | 1122 |
| 611 | 20230714 | 091300 | 501518350 | 4475 | 4470 | 4475 | 4465 | 1366 |
| 612 | 20230714 | 091200 | 495413265 | 4470 | 4480 | 4480 | 4465 | 689 |
| 613 | 20230714 | 091100 | 492335395 | 4475 | 4490 | 4490 | 4470 | 8448 |
| 614 | 20230714 | 091000 | 454540485 | 4490 | 4495 | 4495 | 4475 | 604 |
| 615 | 20230714 | 090900 | 451835015 | 4475 | 4485 | 4495 | 4475 | 1708 |
| 616 | 20230714 | 090800 | 444172905 | 4475 | 4490 | 4490 | 4470 | 418 |
| 617 | 20230714 | 090700 | 442302090 | 4490 | 4500 | 4500 | 4465 | 3145 |
| 618 | 20230714 | 090600 | 428236285 | 4500 | 4515 | 4515 | 4480 | 8023 |
| 619 | 20230714 | 090500 | 392159815 | 4520 | 4465 | 4520 | 4465 | 5663 |
| 620 | 20230714 | 090400 | 366696165 | 4465 | 4520 | 4520 | 4440 | 34635 |
| 621 | 20230714 | 090300 | 211331650 | 4515 | 4525 | 4575 | 4515 | 11803 |
| 622 | 20230714 | 090200 | 157912990 | 4525 | 4530 | 4570 | 4510 | 10673 |
| 623 | 20230714 | 090100 | 109600855 | 4535 | 4620 | 4620 | 4525 | 17959 |
| 624 | 20230714 | 090000 | 27647680 | 4625 | 4625 | 4625 | 4610 | 5778 |