31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 193100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 8709 |
| 3 | 20230714 | 193000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20230714 | 192900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20230714 | 192800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20230714 | 192700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20230714 | 192600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20230714 | 192500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20230714 | 192400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20230714 | 192300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20230714 | 192200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20230714 | 192100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20230714 | 192000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20230714 | 191900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20230714 | 191800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20230714 | 191700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20230714 | 191600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20230714 | 191500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20230714 | 191400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20230714 | 191300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20230714 | 191200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20230714 | 191100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20230714 | 191000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20230714 | 190900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20230714 | 190800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20230714 | 190700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20230714 | 190600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20230714 | 190500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20230714 | 190400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20230714 | 190300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20230714 | 190200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20230714 | 190100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 8709 |
| 33 | 20230714 | 190000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20230714 | 185900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20230714 | 185800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20230714 | 185700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20230714 | 185600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20230714 | 185500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20230714 | 185400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20230714 | 185300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20230714 | 185200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20230714 | 185100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20230714 | 185000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20230714 | 184900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20230714 | 184800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20230714 | 184700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20230714 | 184600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20230714 | 184500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20230714 | 184400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20230714 | 184300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20230714 | 184200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20230714 | 184100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20230714 | 184000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20230714 | 183900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20230714 | 183800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20230714 | 183700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20230714 | 183600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20230714 | 183500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20230714 | 183400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20230714 | 183300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20230714 | 183200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20230714 | 183100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 8709 |
| 63 | 20230714 | 183000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20230714 | 182900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20230714 | 182800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20230714 | 182700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20230714 | 182600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20230714 | 182500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20230714 | 182400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20230714 | 182300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20230714 | 182200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20230714 | 182100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20230714 | 182000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20230714 | 181900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20230714 | 181800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20230714 | 181700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20230714 | 181600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20230714 | 181500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20230714 | 181400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20230714 | 181300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20230714 | 181200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20230714 | 181100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20230714 | 181000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20230714 | 180900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20230714 | 180800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20230714 | 180700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20230714 | 180600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20230714 | 180500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20230714 | 180400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20230714 | 180300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20230714 | 180200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20230714 | 180100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 8709 |
| 93 | 20230714 | 180000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20230714 | 175900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20230714 | 175800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20230714 | 175700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20230714 | 175600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20230714 | 175500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20230714 | 175400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20230714 | 175300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20230714 | 175200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20230714 | 175100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20230714 | 175000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20230714 | 174900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20230714 | 174800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20230714 | 174700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20230714 | 174600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20230714 | 174500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20230714 | 174400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20230714 | 174300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20230714 | 174200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20230714 | 174100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20230714 | 174000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20230714 | 173900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20230714 | 173800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20230714 | 173700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20230714 | 173600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20230714 | 173500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20230714 | 173400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20230714 | 173300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20230714 | 173200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20230714 | 173100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 8709 |
| 123 | 20230714 | 173000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20230714 | 172900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20230714 | 172800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20230714 | 172700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20230714 | 172600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20230714 | 172500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20230714 | 172400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20230714 | 172300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20230714 | 172200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20230714 | 172100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20230714 | 172000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20230714 | 171900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20230714 | 171800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20230714 | 171700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20230714 | 171600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20230714 | 171500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20230714 | 171400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20230714 | 171300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20230714 | 171200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20230714 | 171100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20230714 | 171000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20230714 | 170900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20230714 | 170800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20230714 | 170700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20230714 | 170600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20230714 | 170500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20230714 | 170400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20230714 | 170300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20230714 | 170200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20230714 | 170100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 8709 |
| 153 | 20230714 | 170000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20230714 | 165900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20230714 | 165800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20230714 | 165700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20230714 | 165600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20230714 | 165500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20230714 | 165400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20230714 | 165300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20230714 | 165200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20230714 | 165100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20230714 | 165000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20230714 | 164900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20230714 | 164800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20230714 | 164700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20230714 | 164600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20230714 | 164500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20230714 | 164400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20230714 | 164300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20230714 | 164200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20230714 | 164100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20230714 | 164000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20230714 | 163900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20230714 | 163800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20230714 | 163700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20230714 | 163600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20230714 | 163500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20230714 | 163400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20230714 | 163300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20230714 | 163200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20230714 | 163100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 8709 |
| 183 | 20230714 | 163000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20230714 | 162900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20230714 | 162800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20230714 | 162700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20230714 | 162600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20230714 | 162500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20230714 | 162400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20230714 | 162300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20230714 | 162200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20230714 | 162100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20230714 | 162000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20230714 | 161900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20230714 | 161800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20230714 | 161700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20230714 | 161600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20230714 | 161500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20230714 | 161400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20230714 | 161300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20230714 | 161200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20230714 | 161100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20230714 | 161000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20230714 | 160900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20230714 | 160800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20230714 | 160700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20230714 | 160600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20230714 | 160500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20230714 | 160400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20230714 | 160300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20230714 | 160200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20230714 | 160100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 8709 |
| 213 | 20230714 | 160000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20230714 | 155900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20230714 | 155800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20230714 | 155700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20230714 | 155600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20230714 | 155500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20230714 | 155400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20230714 | 155300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20230714 | 155200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20230714 | 155100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 223 | 20230714 | 155000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 224 | 20230714 | 154900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 225 | 20230714 | 154800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 226 | 20230714 | 154700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 227 | 20230714 | 154600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 228 | 20230714 | 154500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 229 | 20230714 | 154400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20230714 | 154300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 231 | 20230714 | 154200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 232 | 20230714 | 154100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 233 | 20230714 | 154000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 234 | 20230714 | 153900 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 235 | 20230714 | 153800 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 236 | 20230714 | 153700 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 237 | 20230714 | 153600 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 238 | 20230714 | 153500 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 239 | 20230714 | 153400 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 240 | 20230714 | 153300 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 241 | 20230714 | 153200 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 242 | 20230714 | 153100 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 8709 |
| 243 | 20230714 | 153000 | 4034048910 | 4365 | 4365 | 4365 | 4365 | 8709 |
| 244 | 20230714 | 152900 | 3996034125 | 4360 | 4360 | 4360 | 4360 | 0 |
| 245 | 20230714 | 152800 | 3996034125 | 4360 | 4360 | 4360 | 4360 | 0 |
| 246 | 20230714 | 152700 | 3996034125 | 4360 | 4360 | 4360 | 4360 | 0 |
| 247 | 20230714 | 152600 | 3996034125 | 4360 | 4360 | 4360 | 4360 | 0 |
| 248 | 20230714 | 152500 | 3996034125 | 4360 | 4360 | 4360 | 4360 | 0 |
| 249 | 20230714 | 152400 | 3996034125 | 4360 | 4360 | 4360 | 4360 | 0 |
| 250 | 20230714 | 152300 | 3996034125 | 4360 | 4360 | 4360 | 4360 | 0 |
| 251 | 20230714 | 152200 | 3996034125 | 4360 | 4360 | 4360 | 4360 | 0 |
| 252 | 20230714 | 152100 | 3996034125 | 4360 | 4360 | 4360 | 4360 | 0 |
| 253 | 20230714 | 152000 | 3996034125 | 4360 | 4360 | 4360 | 4360 | 0 |
| 254 | 20230714 | 151900 | 3996034125 | 4360 | 4360 | 4360 | 4350 | 478 |
| 255 | 20230714 | 151800 | 3993951935 | 4345 | 4350 | 4365 | 4345 | 3427 |
| 256 | 20230714 | 151700 | 3979036430 | 4360 | 4365 | 4365 | 4360 | 2843 |
| 257 | 20230714 | 151600 | 3966640850 | 4360 | 4385 | 4390 | 4360 | 11711 |
| 258 | 20230714 | 151500 | 3915442060 | 4385 | 4400 | 4405 | 4385 | 7055 |
| 259 | 20230714 | 151400 | 3884444775 | 4400 | 4405 | 4405 | 4400 | 1502 |
| 260 | 20230714 | 151300 | 3877835160 | 4405 | 4405 | 4415 | 4405 | 1808 |
| 261 | 20230714 | 151200 | 3869866555 | 4400 | 4410 | 4410 | 4400 | 1256 |
| 262 | 20230714 | 151100 | 3864338820 | 4410 | 4395 | 4410 | 4395 | 6780 |
| 263 | 20230714 | 151000 | 3834513950 | 4395 | 4395 | 4395 | 4390 | 2925 |
| 264 | 20230714 | 150900 | 3821673190 | 4390 | 4395 | 4400 | 4390 | 994 |
| 265 | 20230714 | 150800 | 3817306090 | 4390 | 4395 | 4395 | 4390 | 1578 |
| 266 | 20230714 | 150700 | 3810373645 | 4395 | 4385 | 4395 | 4385 | 2 |
| 267 | 20230714 | 150600 | 3810364865 | 4390 | 4390 | 4390 | 4385 | 1346 |
| 268 | 20230714 | 150500 | 3804460935 | 4385 | 4395 | 4400 | 4380 | 3199 |
| 269 | 20230714 | 150400 | 3790413425 | 4390 | 4390 | 4390 | 4390 | 338 |
| 270 | 20230714 | 150300 | 3788929605 | 4390 | 4385 | 4395 | 4380 | 564 |
| 271 | 20230714 | 150200 | 3786457115 | 4385 | 4385 | 4395 | 4385 | 444 |
| 272 | 20230714 | 150100 | 3784510165 | 4385 | 4385 | 4385 | 4380 | 1571 |
| 273 | 20230714 | 150000 | 3777626330 | 4385 | 4385 | 4385 | 4380 | 50 |
| 274 | 20230714 | 145900 | 3777407225 | 4395 | 4390 | 4395 | 4385 | 848 |
| 275 | 20230714 | 145800 | 3773685285 | 4395 | 4395 | 4395 | 4395 | 50 |
| 276 | 20230714 | 145700 | 3773465535 | 4395 | 4390 | 4395 | 4390 | 450 |
| 277 | 20230714 | 145600 | 3771488310 | 4390 | 4390 | 4390 | 4390 | 952 |
| 278 | 20230714 | 145500 | 3767309030 | 4395 | 4395 | 4395 | 4395 | 437 |
| 279 | 20230714 | 145400 | 3765388415 | 4390 | 4390 | 4400 | 4390 | 1842 |
| 280 | 20230714 | 145300 | 3757292865 | 4400 | 4390 | 4400 | 4390 | 405 |
| 281 | 20230714 | 145200 | 3755514595 | 4390 | 4390 | 4390 | 4390 | 0 |
| 282 | 20230714 | 145100 | 3755514595 | 4390 | 4385 | 4390 | 4385 | 905 |
| 283 | 20230714 | 145000 | 3751546165 | 4390 | 4395 | 4395 | 4390 | 2033 |
| 284 | 20230714 | 144900 | 3742619065 | 4390 | 4390 | 4390 | 4380 | 4110 |
| 285 | 20230714 | 144800 | 3724592405 | 4390 | 4390 | 4390 | 4390 | 453 |
| 286 | 20230714 | 144700 | 3722603735 | 4390 | 4380 | 4390 | 4380 | 302 |
| 287 | 20230714 | 144600 | 3721280955 | 4380 | 4385 | 4390 | 4380 | 883 |
| 288 | 20230714 | 144500 | 3717409865 | 4390 | 4385 | 4390 | 4385 | 17 |
| 289 | 20230714 | 144400 | 3717335265 | 4390 | 4395 | 4395 | 4380 | 1498 |
| 290 | 20230714 | 144300 | 3710759080 | 4390 | 4385 | 4390 | 4385 | 2363 |
| 291 | 20230714 | 144200 | 3700396215 | 4390 | 4385 | 4390 | 4385 | 132 |
| 292 | 20230714 | 144100 | 3699816740 | 4390 | 4395 | 4395 | 4390 | 443 |
| 293 | 20230714 | 144000 | 3697870255 | 4395 | 4390 | 4395 | 4390 | 645 |
| 294 | 20230714 | 143900 | 3695038700 | 4390 | 4390 | 4395 | 4390 | 1522 |
| 295 | 20230714 | 143800 | 3688352295 | 4390 | 4390 | 4390 | 4390 | 195 |
| 296 | 20230714 | 143700 | 3687496245 | 4385 | 4385 | 4390 | 4385 | 455 |
| 297 | 20230714 | 143600 | 3685501045 | 4390 | 4395 | 4415 | 4385 | 8955 |
| 298 | 20230714 | 143500 | 3646096890 | 4405 | 4400 | 4405 | 4395 | 828 |
| 299 | 20230714 | 143400 | 3642452955 | 4395 | 4400 | 4400 | 4395 | 349 |
| 300 | 20230714 | 143300 | 3640917390 | 4390 | 4400 | 4405 | 4390 | 1576 |
| 301 | 20230714 | 143200 | 3633985860 | 4400 | 4395 | 4400 | 4395 | 2468 |
| 302 | 20230714 | 143100 | 3623137870 | 4395 | 4385 | 4395 | 4385 | 26 |
| 303 | 20230714 | 143000 | 3623023850 | 4395 | 4385 | 4395 | 4385 | 551 |
| 304 | 20230714 | 142900 | 3620607435 | 4390 | 4390 | 4395 | 4385 | 2250 |
| 305 | 20230714 | 142800 | 3610732695 | 4395 | 4395 | 4395 | 4395 | 0 |
| 306 | 20230714 | 142700 | 3610732695 | 4395 | 4385 | 4395 | 4385 | 450 |
| 307 | 20230714 | 142600 | 3608757660 | 4385 | 4390 | 4390 | 4385 | 1374 |
| 308 | 20230714 | 142500 | 3602732170 | 4390 | 4390 | 4395 | 4390 | 3305 |
| 309 | 20230714 | 142400 | 3588221505 | 4395 | 4405 | 4405 | 4395 | 181 |
| 310 | 20230714 | 142300 | 3587425970 | 4395 | 4390 | 4405 | 4390 | 1305 |
| 311 | 20230714 | 142200 | 3581695055 | 4390 | 4385 | 4395 | 4385 | 457 |
| 312 | 20230714 | 142100 | 3579687280 | 4385 | 4410 | 4410 | 4385 | 458 |
| 313 | 20230714 | 142000 | 3577678900 | 4410 | 4405 | 4420 | 4360 | 21141 |
| 314 | 20230714 | 141900 | 3485208700 | 4405 | 4405 | 4405 | 4400 | 2214 |
| 315 | 20230714 | 141800 | 3475466030 | 4425 | 4415 | 4430 | 4390 | 4762 |
| 316 | 20230714 | 141700 | 3454468270 | 4415 | 4385 | 4435 | 4380 | 3025 |
| 317 | 20230714 | 141600 | 3441175355 | 4385 | 4355 | 4385 | 4355 | 9144 |
| 318 | 20230714 | 141500 | 3401256450 | 4340 | 4330 | 4360 | 4315 | 7410 |
| 319 | 20230714 | 141400 | 3369210410 | 4335 | 4335 | 4355 | 4325 | 4202 |
| 320 | 20230714 | 141300 | 3351001150 | 4335 | 4350 | 4350 | 4335 | 989 |
| 321 | 20230714 | 141200 | 3346705705 | 4360 | 4335 | 4375 | 4335 | 22616 |
| 322 | 20230714 | 141100 | 3248044450 | 4330 | 4345 | 4360 | 4320 | 10808 |
| 323 | 20230714 | 141000 | 3201186265 | 4350 | 4370 | 4375 | 4350 | 8751 |
| 324 | 20230714 | 140900 | 3163015260 | 4355 | 4385 | 4385 | 4350 | 8502 |
| 325 | 20230714 | 140800 | 3125903895 | 4380 | 4455 | 4475 | 4375 | 32998 |
| 326 | 20230714 | 140700 | 2979950900 | 4455 | 4415 | 4480 | 4410 | 42623 |
| 327 | 20230714 | 140600 | 2790330715 | 4410 | 4350 | 4410 | 4350 | 28103 |
| 328 | 20230714 | 140500 | 2667025005 | 4350 | 4365 | 4370 | 4350 | 6511 |
| 329 | 20230714 | 140400 | 2638620160 | 4365 | 4375 | 4385 | 4355 | 3331 |
| 330 | 20230714 | 140300 | 2624087055 | 4390 | 4360 | 4400 | 4355 | 18460 |
| 331 | 20230714 | 140200 | 2543208730 | 4360 | 4385 | 4385 | 4360 | 22834 |
| 332 | 20230714 | 140100 | 2443249600 | 4385 | 4400 | 4405 | 4385 | 8280 |
| 333 | 20230714 | 140000 | 2406877795 | 4395 | 4390 | 4395 | 4385 | 1921 |
| 334 | 20230714 | 135900 | 2398440570 | 4390 | 4400 | 4400 | 4380 | 3767 |
| 335 | 20230714 | 135800 | 2381912705 | 4400 | 4380 | 4400 | 4370 | 4350 |
| 336 | 20230714 | 135700 | 2362808515 | 4375 | 4380 | 4390 | 4370 | 6844 |
| 337 | 20230714 | 135600 | 2332848505 | 4390 | 4380 | 4390 | 4380 | 2956 |
| 338 | 20230714 | 135500 | 2319890565 | 4380 | 4375 | 4380 | 4375 | 3990 |
| 339 | 20230714 | 135400 | 2302425965 | 4370 | 4375 | 4395 | 4360 | 8449 |
| 340 | 20230714 | 135300 | 2265409845 | 4370 | 4365 | 4415 | 4350 | 28767 |
| 341 | 20230714 | 135200 | 2139377355 | 4365 | 4355 | 4370 | 4350 | 4512 |
| 342 | 20230714 | 135100 | 2119696840 | 4355 | 4335 | 4355 | 4330 | 9620 |
| 343 | 20230714 | 135000 | 2077936100 | 4330 | 4345 | 4345 | 4325 | 3545 |
| 344 | 20230714 | 134900 | 2062570125 | 4345 | 4320 | 4350 | 4320 | 13183 |
| 345 | 20230714 | 134800 | 2005466270 | 4320 | 4310 | 4320 | 4310 | 2212 |
| 346 | 20230714 | 134700 | 1995923275 | 4310 | 4310 | 4310 | 4305 | 1467 |
| 347 | 20230714 | 134600 | 1989600755 | 4310 | 4310 | 4310 | 4310 | 758 |
| 348 | 20230714 | 134500 | 1986333775 | 4305 | 4300 | 4310 | 4300 | 4671 |
| 349 | 20230714 | 134400 | 1966226595 | 4300 | 4290 | 4300 | 4285 | 3515 |
| 350 | 20230714 | 134300 | 1951130490 | 4290 | 4290 | 4295 | 4275 | 1322 |
| 351 | 20230714 | 134200 | 1945469490 | 4290 | 4295 | 4295 | 4285 | 1259 |
| 352 | 20230714 | 134100 | 1940071600 | 4295 | 4275 | 4295 | 4275 | 4307 |
| 353 | 20230714 | 134000 | 1921614785 | 4275 | 4265 | 4275 | 4265 | 1108 |
| 354 | 20230714 | 133900 | 1916882875 | 4265 | 4265 | 4265 | 4265 | 917 |
| 355 | 20230714 | 133800 | 1912971870 | 4270 | 4275 | 4275 | 4270 | 498 |
| 356 | 20230714 | 133700 | 1910844810 | 4275 | 4270 | 4275 | 4270 | 5 |
| 357 | 20230714 | 133600 | 1910823455 | 4285 | 4290 | 4295 | 4260 | 3671 |
| 358 | 20230714 | 133500 | 1895115015 | 4300 | 4295 | 4300 | 4290 | 442 |
| 359 | 20230714 | 133400 | 1893216195 | 4295 | 4280 | 4295 | 4280 | 864 |
| 360 | 20230714 | 133300 | 1889512730 | 4280 | 4285 | 4290 | 4280 | 259 |
| 361 | 20230714 | 133200 | 1888403550 | 4285 | 4295 | 4295 | 4285 | 1752 |
| 362 | 20230714 | 133100 | 1880887855 | 4290 | 4300 | 4300 | 4290 | 695 |
| 363 | 20230714 | 133000 | 1877901460 | 4300 | 4295 | 4300 | 4295 | 1828 |
| 364 | 20230714 | 132900 | 1870049595 | 4295 | 4275 | 4295 | 4275 | 2404 |
| 365 | 20230714 | 132800 | 1859734760 | 4285 | 4290 | 4290 | 4280 | 263 |
| 366 | 20230714 | 132700 | 1858607900 | 4290 | 4290 | 4290 | 4290 | 463 |
| 367 | 20230714 | 132600 | 1856621630 | 4290 | 4280 | 4290 | 4280 | 771 |
| 368 | 20230714 | 132500 | 1853318605 | 4280 | 4270 | 4280 | 4270 | 382 |
| 369 | 20230714 | 132400 | 1851687445 | 4285 | 4280 | 4285 | 4280 | 463 |
| 370 | 20230714 | 132300 | 1849704090 | 4280 | 4260 | 4285 | 4260 | 2045 |
| 371 | 20230714 | 132200 | 1840974385 | 4250 | 4255 | 4260 | 4250 | 2285 |
| 372 | 20230714 | 132100 | 1831251200 | 4260 | 4270 | 4270 | 4260 | 224 |
| 373 | 20230714 | 132000 | 1830295760 | 4280 | 4275 | 4280 | 4270 | 10001 |
| 374 | 20230714 | 131900 | 1787589945 | 4290 | 4300 | 4300 | 4280 | 1280 |
| 375 | 20230714 | 131800 | 1782111510 | 4295 | 4295 | 4295 | 4285 | 1625 |
| 376 | 20230714 | 131700 | 1775140170 | 4295 | 4290 | 4295 | 4290 | 969 |
| 377 | 20230714 | 131600 | 1770981440 | 4280 | 4285 | 4290 | 4280 | 1941 |
| 378 | 20230714 | 131500 | 1762660155 | 4280 | 4290 | 4295 | 4280 | 3232 |
| 379 | 20230714 | 131400 | 1748820725 | 4295 | 4295 | 4295 | 4290 | 766 |
| 380 | 20230714 | 131300 | 1745532885 | 4295 | 4310 | 4315 | 4290 | 8837 |
| 381 | 20230714 | 131200 | 1707597705 | 4315 | 4305 | 4325 | 4305 | 5131 |
| 382 | 20230714 | 131100 | 1685467300 | 4305 | 4300 | 4305 | 4300 | 1566 |
| 383 | 20230714 | 131000 | 1678732080 | 4300 | 4305 | 4305 | 4280 | 3574 |
| 384 | 20230714 | 130900 | 1663366995 | 4305 | 4290 | 4305 | 4290 | 7126 |
| 385 | 20230714 | 130800 | 1632736335 | 4290 | 4290 | 4290 | 4285 | 1255 |
| 386 | 20230714 | 130700 | 1627356940 | 4280 | 4290 | 4300 | 4280 | 3809 |
| 387 | 20230714 | 130600 | 1611032350 | 4290 | 4285 | 4290 | 4285 | 1850 |
| 388 | 20230714 | 130500 | 1603100160 | 4285 | 4270 | 4285 | 4270 | 800 |
| 389 | 20230714 | 130400 | 1599680645 | 4275 | 4285 | 4285 | 4275 | 425 |
| 390 | 20230714 | 130300 | 1597860340 | 4285 | 4275 | 4285 | 4270 | 4966 |
| 391 | 20230714 | 130200 | 1576642590 | 4280 | 4280 | 4280 | 4280 | 325 |
| 392 | 20230714 | 130100 | 1575251590 | 4285 | 4285 | 4295 | 4280 | 2630 |
| 393 | 20230714 | 130000 | 1563983410 | 4285 | 4280 | 4285 | 4280 | 553 |
| 394 | 20230714 | 125900 | 1561616505 | 4280 | 4275 | 4280 | 4275 | 2515 |
| 395 | 20230714 | 125800 | 1550862865 | 4275 | 4275 | 4275 | 4270 | 860 |
| 396 | 20230714 | 125700 | 1547186390 | 4270 | 4270 | 4275 | 4270 | 2396 |
| 397 | 20230714 | 125600 | 1536955290 | 4270 | 4270 | 4270 | 4270 | 325 |
| 398 | 20230714 | 125500 | 1535567540 | 4270 | 4265 | 4270 | 4265 | 235 |
| 399 | 20230714 | 125400 | 1534564150 | 4265 | 4265 | 4265 | 4265 | 667 |
| 400 | 20230714 | 125300 | 1531719395 | 4265 | 4265 | 4265 | 4265 | 1290 |
| 401 | 20230714 | 125200 | 1526217545 | 4270 | 4260 | 4270 | 4255 | 5398 |
| 402 | 20230714 | 125100 | 1503195815 | 4270 | 4250 | 4270 | 4250 | 14942 |
| 403 | 20230714 | 125000 | 1439625795 | 4250 | 4250 | 4250 | 4245 | 509 |
| 404 | 20230714 | 124900 | 1437462550 | 4250 | 4250 | 4250 | 4250 | 0 |
| 405 | 20230714 | 124800 | 1437462550 | 4250 | 4250 | 4250 | 4240 | 1002 |
| 406 | 20230714 | 124700 | 1433204060 | 4250 | 4240 | 4250 | 4240 | 6023 |
| 407 | 20230714 | 124600 | 1407622595 | 4240 | 4245 | 4245 | 4240 | 23 |
| 408 | 20230714 | 124500 | 1407525070 | 4240 | 4240 | 4240 | 4240 | 674 |
| 409 | 20230714 | 124400 | 1404667310 | 4240 | 4235 | 4240 | 4235 | 1055 |
| 410 | 20230714 | 124300 | 1400195885 | 4235 | 4235 | 4235 | 4235 | 343 |
| 411 | 20230714 | 124200 | 1398743280 | 4230 | 4230 | 4230 | 4230 | 0 |
| 412 | 20230714 | 124100 | 1398743280 | 4230 | 4230 | 4230 | 4230 | 247 |
| 413 | 20230714 | 124000 | 1397698470 | 4230 | 4230 | 4230 | 4230 | 100 |
| 414 | 20230714 | 123900 | 1397275470 | 4220 | 4215 | 4220 | 4215 | 1880 |
| 415 | 20230714 | 123800 | 1389346380 | 4215 | 4225 | 4225 | 4215 | 3737 |
| 416 | 20230714 | 123700 | 1373568260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 417 | 20230714 | 123600 | 1373568260 | 4230 | 4235 | 4235 | 4230 | 682 |
| 418 | 20230714 | 123500 | 1370681685 | 4230 | 4230 | 4230 | 4230 | 0 |
| 419 | 20230714 | 123400 | 1370681685 | 4230 | 4245 | 4245 | 4230 | 3203 |
| 420 | 20230714 | 123300 | 1357118155 | 4245 | 4240 | 4245 | 4240 | 1599 |
| 421 | 20230714 | 123200 | 1350337315 | 4235 | 4235 | 4235 | 4235 | 0 |
| 422 | 20230714 | 123100 | 1350337315 | 4235 | 4235 | 4235 | 4235 | 343 |
| 423 | 20230714 | 123000 | 1348884710 | 4235 | 4235 | 4235 | 4235 | 650 |
| 424 | 20230714 | 122900 | 1346131960 | 4225 | 4225 | 4225 | 4225 | 2223 |
| 425 | 20230714 | 122800 | 1336739785 | 4220 | 4220 | 4220 | 4220 | 50 |
| 426 | 20230714 | 122700 | 1336528785 | 4225 | 4225 | 4225 | 4225 | 1 |
| 427 | 20230714 | 122600 | 1336524560 | 4225 | 4225 | 4225 | 4220 | 3474 |
| 428 | 20230714 | 122500 | 1321850400 | 4225 | 4225 | 4225 | 4225 | 100 |
| 429 | 20230714 | 122400 | 1321427900 | 4225 | 4225 | 4225 | 4225 | 332 |
| 430 | 20230714 | 122300 | 1320025200 | 4225 | 4230 | 4230 | 4225 | 2425 |
| 431 | 20230714 | 122200 | 1309779075 | 4230 | 4235 | 4235 | 4230 | 582 |
| 432 | 20230714 | 122100 | 1307315505 | 4235 | 4235 | 4235 | 4235 | 89 |
| 433 | 20230714 | 122000 | 1306938590 | 4235 | 4235 | 4235 | 4230 | 1070 |
| 434 | 20230714 | 121900 | 1302410695 | 4230 | 4240 | 4240 | 4230 | 2567 |
| 435 | 20230714 | 121800 | 1291543270 | 4245 | 4245 | 4245 | 4245 | 2474 |
| 436 | 20230714 | 121700 | 1281041140 | 4245 | 4240 | 4245 | 4240 | 471 |
| 437 | 20230714 | 121600 | 1279042390 | 4240 | 4235 | 4245 | 4235 | 783 |
| 438 | 20230714 | 121500 | 1275721725 | 4235 | 4235 | 4240 | 4235 | 748 |
| 439 | 20230714 | 121400 | 1272552230 | 4235 | 4235 | 4235 | 4235 | 108 |
| 440 | 20230714 | 121300 | 1272094850 | 4230 | 4240 | 4240 | 4230 | 2022 |
| 441 | 20230714 | 121200 | 1263536625 | 4235 | 4230 | 4235 | 4230 | 5563 |
| 442 | 20230714 | 121100 | 1240004760 | 4225 | 4225 | 4225 | 4225 | 22 |
| 443 | 20230714 | 121000 | 1239911810 | 4230 | 4230 | 4230 | 4230 | 342 |
| 444 | 20230714 | 120900 | 1238465150 | 4230 | 4230 | 4230 | 4230 | 0 |
| 445 | 20230714 | 120800 | 1238465150 | 4230 | 4230 | 4230 | 4230 | 343 |
| 446 | 20230714 | 120700 | 1237014260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 447 | 20230714 | 120600 | 1237014260 | 4230 | 4230 | 4230 | 4230 | 510 |
| 448 | 20230714 | 120500 | 1234856960 | 4225 | 4225 | 4225 | 4225 | 0 |
| 449 | 20230714 | 120400 | 1234856960 | 4225 | 4225 | 4225 | 4225 | 22 |
| 450 | 20230714 | 120300 | 1234764010 | 4230 | 4225 | 4230 | 4225 | 451 |
| 451 | 20230714 | 120200 | 1232856815 | 4230 | 4225 | 4230 | 4225 | 674 |
| 452 | 20230714 | 120100 | 1230005830 | 4225 | 4225 | 4225 | 4225 | 343 |
| 453 | 20230714 | 120000 | 1228556655 | 4225 | 4230 | 4230 | 4225 | 112 |
| 454 | 20230714 | 115900 | 1228083405 | 4230 | 4215 | 4230 | 4215 | 467 |
| 455 | 20230714 | 115800 | 1226110745 | 4215 | 4215 | 4215 | 4215 | 65 |
| 456 | 20230714 | 115700 | 1225836770 | 4215 | 4215 | 4215 | 4215 | 360 |
| 457 | 20230714 | 115600 | 1224319370 | 4220 | 4220 | 4225 | 4220 | 1439 |
| 458 | 20230714 | 115500 | 1218245070 | 4225 | 4225 | 4225 | 4225 | 0 |
| 459 | 20230714 | 115400 | 1218245070 | 4225 | 4225 | 4225 | 4225 | 342 |
| 460 | 20230714 | 115300 | 1216800120 | 4225 | 4225 | 4225 | 4225 | 1 |
| 461 | 20230714 | 115200 | 1216795895 | 4220 | 4225 | 4225 | 4220 | 1830 |
| 462 | 20230714 | 115100 | 1209064450 | 4230 | 4230 | 4230 | 4230 | 0 |
| 463 | 20230714 | 115000 | 1209064450 | 4230 | 4230 | 4230 | 4230 | 200 |
| 464 | 20230714 | 114900 | 1208218450 | 4230 | 4225 | 4230 | 4225 | 2067 |
| 465 | 20230714 | 114800 | 1199483660 | 4225 | 4225 | 4225 | 4225 | 650 |
| 466 | 20230714 | 114700 | 1196737410 | 4225 | 4220 | 4225 | 4220 | 462 |
| 467 | 20230714 | 114600 | 1194787765 | 4215 | 4215 | 4215 | 4215 | 750 |
| 468 | 20230714 | 114500 | 1191626515 | 4215 | 4215 | 4215 | 4215 | 347 |
| 469 | 20230714 | 114400 | 1190163910 | 4210 | 4210 | 4210 | 4210 | 100 |
| 470 | 20230714 | 114300 | 1189742910 | 4210 | 4210 | 4210 | 4210 | 786 |
| 471 | 20230714 | 114200 | 1186433850 | 4215 | 4215 | 4220 | 4215 | 1443 |
| 472 | 20230714 | 114100 | 1180349020 | 4215 | 4215 | 4215 | 4215 | 0 |
| 473 | 20230714 | 114000 | 1180349020 | 4215 | 4210 | 4215 | 4210 | 691 |
| 474 | 20230714 | 113900 | 1177438195 | 4215 | 4215 | 4215 | 4215 | 11 |
| 475 | 20230714 | 113800 | 1177391830 | 4210 | 4210 | 4210 | 4210 | 299 |
| 476 | 20230714 | 113700 | 1176133040 | 4205 | 4205 | 4205 | 4205 | 50 |
| 477 | 20230714 | 113600 | 1175922790 | 4210 | 4210 | 4210 | 4210 | 10 |
| 478 | 20230714 | 113500 | 1175880690 | 4210 | 4210 | 4210 | 4210 | 342 |
| 479 | 20230714 | 113400 | 1174440870 | 4220 | 4210 | 4220 | 4210 | 1888 |
| 480 | 20230714 | 113300 | 1166482475 | 4215 | 4210 | 4215 | 4195 | 2590 |
| 481 | 20230714 | 113200 | 1155602095 | 4220 | 4220 | 4220 | 4220 | 1 |
| 482 | 20230714 | 113100 | 1155597875 | 4215 | 4215 | 4215 | 4215 | 442 |
| 483 | 20230714 | 113000 | 1153734845 | 4215 | 4215 | 4215 | 4215 | 10 |
| 484 | 20230714 | 112900 | 1153692695 | 4215 | 4215 | 4215 | 4215 | 362 |
| 485 | 20230714 | 112800 | 1152166865 | 4205 | 4205 | 4205 | 4205 | 10 |
| 486 | 20230714 | 112700 | 1152124815 | 4205 | 4205 | 4205 | 4205 | 2 |
| 487 | 20230714 | 112600 | 1152116405 | 4200 | 4195 | 4200 | 4195 | 1059 |
| 488 | 20230714 | 112500 | 1147673200 | 4195 | 4195 | 4195 | 4195 | 1103 |
| 489 | 20230714 | 112400 | 1143046115 | 4195 | 4215 | 4215 | 4185 | 10865 |
| 490 | 20230714 | 112300 | 1097488270 | 4210 | 4210 | 4210 | 4210 | 806 |
| 491 | 20230714 | 112200 | 1094095010 | 4210 | 4210 | 4210 | 4210 | 344 |
| 492 | 20230714 | 112100 | 1092646770 | 4205 | 4210 | 4220 | 4205 | 1796 |
| 493 | 20230714 | 112000 | 1085088575 | 4225 | 4220 | 4225 | 4220 | 650 |
| 494 | 20230714 | 111900 | 1082343575 | 4215 | 4215 | 4215 | 4215 | 343 |
| 495 | 20230714 | 111800 | 1080897830 | 4210 | 4210 | 4210 | 4210 | 18 |
| 496 | 20230714 | 111700 | 1080822050 | 4210 | 4210 | 4210 | 4210 | 291 |
| 497 | 20230714 | 111600 | 1079596940 | 4210 | 4200 | 4210 | 4200 | 200 |
| 498 | 20230714 | 111500 | 1078756930 | 4200 | 4200 | 4200 | 4200 | 310 |
| 499 | 20230714 | 111400 | 1077454930 | 4200 | 4205 | 4210 | 4200 | 1395 |
| 500 | 20230714 | 111300 | 1071592950 | 4210 | 4210 | 4210 | 4210 | 0 |
| 501 | 20230714 | 111200 | 1071592950 | 4210 | 4200 | 4210 | 4195 | 1023 |
| 502 | 20230714 | 111100 | 1067295565 | 4200 | 4200 | 4200 | 4200 | 490 |
| 503 | 20230714 | 111000 | 1065237565 | 4210 | 4205 | 4210 | 4205 | 1126 |
| 504 | 20230714 | 110900 | 1060501020 | 4205 | 4215 | 4220 | 4205 | 2216 |
| 505 | 20230714 | 110800 | 1051181175 | 4220 | 4225 | 4225 | 4210 | 1466 |
| 506 | 20230714 | 110700 | 1045003210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 507 | 20230714 | 110600 | 1045003210 | 4220 | 4245 | 4250 | 4220 | 3730 |
| 508 | 20230714 | 110500 | 1029216995 | 4240 | 4240 | 4240 | 4240 | 434 |
| 509 | 20230714 | 110400 | 1027376835 | 4240 | 4240 | 4240 | 4240 | 122 |
| 510 | 20230714 | 110300 | 1026859555 | 4240 | 4235 | 4240 | 4235 | 575 |
| 511 | 20230714 | 110200 | 1024424425 | 4230 | 4250 | 4250 | 4230 | 5484 |
| 512 | 20230714 | 110100 | 1001208345 | 4250 | 4260 | 4265 | 4250 | 3908 |
| 513 | 20230714 | 110000 | 984589655 | 4255 | 4260 | 4260 | 4255 | 2498 |
| 514 | 20230714 | 105900 | 973955265 | 4260 | 4260 | 4265 | 4260 | 240 |
| 515 | 20230714 | 105800 | 972932715 | 4260 | 4260 | 4260 | 4255 | 636 |
| 516 | 20230714 | 105700 | 970223430 | 4260 | 4260 | 4260 | 4260 | 50 |
| 517 | 20230714 | 105600 | 970010430 | 4260 | 4260 | 4260 | 4260 | 343 |
| 518 | 20230714 | 105500 | 968549250 | 4255 | 4255 | 4255 | 4255 | 711 |
| 519 | 20230714 | 105400 | 965523945 | 4260 | 4260 | 4260 | 4260 | 408 |
| 520 | 20230714 | 105300 | 963785865 | 4260 | 4260 | 4260 | 4260 | 156 |
| 521 | 20230714 | 105200 | 963121305 | 4260 | 4255 | 4260 | 4255 | 1858 |
| 522 | 20230714 | 105100 | 955209990 | 4250 | 4250 | 4250 | 4250 | 109 |
| 523 | 20230714 | 105000 | 954746740 | 4245 | 4235 | 4245 | 4235 | 6257 |
| 524 | 20230714 | 104900 | 928192760 | 4245 | 4250 | 4250 | 4230 | 2481 |
| 525 | 20230714 | 104800 | 917676400 | 4245 | 4245 | 4245 | 4245 | 500 |
| 526 | 20230714 | 104700 | 915553900 | 4245 | 4245 | 4245 | 4245 | 427 |
| 527 | 20230714 | 104600 | 913741285 | 4240 | 4240 | 4240 | 4240 | 530 |
| 528 | 20230714 | 104500 | 911494085 | 4245 | 4250 | 4250 | 4245 | 635 |
| 529 | 20230714 | 104400 | 908795825 | 4250 | 4255 | 4255 | 4245 | 1882 |
| 530 | 20230714 | 104300 | 900804835 | 4250 | 4250 | 4250 | 4250 | 0 |
| 531 | 20230714 | 104200 | 900804835 | 4250 | 4245 | 4250 | 4245 | 363 |
| 532 | 20230714 | 104100 | 899262090 | 4240 | 4235 | 4240 | 4235 | 1500 |
| 533 | 20230714 | 104000 | 892904640 | 4235 | 4245 | 4245 | 4235 | 2500 |
| 534 | 20230714 | 103900 | 882312830 | 4245 | 4260 | 4265 | 4245 | 7746 |
| 535 | 20230714 | 103800 | 849387370 | 4260 | 4270 | 4270 | 4260 | 3157 |
| 536 | 20230714 | 103700 | 835934235 | 4265 | 4245 | 4265 | 4245 | 5532 |
| 537 | 20230714 | 103600 | 812377880 | 4235 | 4235 | 4245 | 4235 | 1518 |
| 538 | 20230714 | 103500 | 805947580 | 4230 | 4215 | 4230 | 4210 | 2507 |
| 539 | 20230714 | 103400 | 795349055 | 4215 | 4215 | 4215 | 4215 | 300 |
| 540 | 20230714 | 103300 | 794084555 | 4215 | 4215 | 4215 | 4215 | 160 |
| 541 | 20230714 | 103200 | 793410155 | 4225 | 4225 | 4225 | 4225 | 6 |
| 542 | 20230714 | 103100 | 793384805 | 4215 | 4215 | 4215 | 4215 | 8 |
| 543 | 20230714 | 103000 | 793351085 | 4225 | 4210 | 4225 | 4200 | 6567 |
| 544 | 20230714 | 102900 | 765739315 | 4210 | 4220 | 4220 | 4210 | 3310 |
| 545 | 20230714 | 102800 | 751791195 | 4220 | 4225 | 4225 | 4220 | 400 |
| 546 | 20230714 | 102700 | 750102795 | 4225 | 4225 | 4225 | 4225 | 0 |
| 547 | 20230714 | 102600 | 750102795 | 4225 | 4230 | 4230 | 4225 | 518 |
| 548 | 20230714 | 102500 | 747912895 | 4230 | 4230 | 4230 | 4225 | 280 |
| 549 | 20230714 | 102400 | 746729070 | 4225 | 4230 | 4235 | 4225 | 491 |
| 550 | 20230714 | 102300 | 744653635 | 4225 | 4205 | 4230 | 4205 | 4937 |
| 551 | 20230714 | 102200 | 723839470 | 4210 | 4205 | 4210 | 4190 | 2438 |
| 552 | 20230714 | 102100 | 713610495 | 4205 | 4205 | 4205 | 4205 | 13 |
| 553 | 20230714 | 102000 | 713555830 | 4210 | 4210 | 4215 | 4205 | 1269 |
| 554 | 20230714 | 101900 | 708218845 | 4210 | 4195 | 4215 | 4195 | 4395 |
| 555 | 20230714 | 101800 | 689745770 | 4180 | 4195 | 4200 | 4180 | 2581 |
| 556 | 20230714 | 101700 | 678940855 | 4195 | 4180 | 4195 | 4180 | 498 |
| 557 | 20230714 | 101600 | 676857580 | 4195 | 4185 | 4195 | 4180 | 538 |
| 558 | 20230714 | 101500 | 674607345 | 4185 | 4185 | 4185 | 4185 | 103 |
| 559 | 20230714 | 101400 | 674176290 | 4195 | 4190 | 4195 | 4180 | 2673 |
| 560 | 20230714 | 101300 | 662996180 | 4190 | 4190 | 4190 | 4190 | 0 |
| 561 | 20230714 | 101200 | 662996180 | 4190 | 4195 | 4195 | 4190 | 721 |
| 562 | 20230714 | 101100 | 659973385 | 4205 | 4200 | 4205 | 4200 | 699 |
| 563 | 20230714 | 101000 | 657037580 | 4205 | 4205 | 4205 | 4205 | 40 |
| 564 | 20230714 | 100900 | 656869380 | 4205 | 4195 | 4210 | 4190 | 2925 |
| 565 | 20230714 | 100800 | 644602410 | 4190 | 4200 | 4200 | 4190 | 1340 |
| 566 | 20230714 | 100700 | 638983630 | 4195 | 4200 | 4200 | 4195 | 318 |
| 567 | 20230714 | 100600 | 637649270 | 4200 | 4205 | 4205 | 4200 | 50 |
| 568 | 20230714 | 100500 | 637439265 | 4200 | 4200 | 4210 | 4200 | 1901 |
| 569 | 20230714 | 100400 | 629455055 | 4200 | 4205 | 4205 | 4200 | 180 |
| 570 | 20230714 | 100300 | 628698220 | 4215 | 4205 | 4215 | 4205 | 984 |
| 571 | 20230714 | 100200 | 624560490 | 4205 | 4200 | 4205 | 4195 | 3590 |
| 572 | 20230714 | 100100 | 609487825 | 4200 | 4195 | 4200 | 4195 | 37 |
| 573 | 20230714 | 100000 | 609332605 | 4205 | 4205 | 4205 | 4205 | 31 |
| 574 | 20230714 | 095900 | 609202250 | 4205 | 4200 | 4205 | 4200 | 699 |
| 575 | 20230714 | 095800 | 606266445 | 4205 | 4200 | 4205 | 4200 | 24 |
| 576 | 20230714 | 095700 | 606165640 | 4200 | 4200 | 4205 | 4185 | 1614 |
| 577 | 20230714 | 095600 | 599402015 | 4200 | 4195 | 4200 | 4185 | 1001 |
| 578 | 20230714 | 095500 | 595208490 | 4205 | 4200 | 4210 | 4195 | 2214 |
| 579 | 20230714 | 095400 | 585913890 | 4200 | 4200 | 4200 | 4200 | 235 |
| 580 | 20230714 | 095300 | 584926890 | 4220 | 4220 | 4220 | 4220 | 0 |
| 581 | 20230714 | 095200 | 584926890 | 4220 | 4200 | 4220 | 4200 | 3222 |
| 582 | 20230714 | 095100 | 571394460 | 4220 | 4215 | 4220 | 4200 | 1233 |
| 583 | 20230714 | 095000 | 566196415 | 4200 | 4205 | 4205 | 4200 | 1000 |
| 584 | 20230714 | 094900 | 561994550 | 4215 | 4215 | 4215 | 4215 | 1 |
| 585 | 20230714 | 094800 | 561990335 | 4210 | 4210 | 4210 | 4210 | 60 |
| 586 | 20230714 | 094700 | 561737735 | 4220 | 4200 | 4220 | 4200 | 1641 |
| 587 | 20230714 | 094600 | 554829150 | 4195 | 4200 | 4200 | 4195 | 165 |
| 588 | 20230714 | 094500 | 554136750 | 4215 | 4205 | 4220 | 4185 | 1243 |
| 589 | 20230714 | 094400 | 548925705 | 4205 | 4195 | 4205 | 4195 | 3 |
| 590 | 20230714 | 094300 | 548913100 | 4220 | 4190 | 4225 | 4175 | 4247 |
| 591 | 20230714 | 094200 | 531099005 | 4185 | 4200 | 4200 | 4180 | 2539 |
| 592 | 20230714 | 094100 | 520461735 | 4205 | 4205 | 4205 | 4205 | 0 |
| 593 | 20230714 | 094000 | 520461735 | 4205 | 4200 | 4225 | 4195 | 1026 |
| 594 | 20230714 | 093900 | 516157000 | 4225 | 4205 | 4230 | 4195 | 2075 |
| 595 | 20230714 | 093800 | 507427115 | 4195 | 4230 | 4235 | 4195 | 11665 |
| 596 | 20230714 | 093700 | 458256550 | 4230 | 4250 | 4250 | 4230 | 2696 |
| 597 | 20230714 | 093600 | 446819245 | 4250 | 4240 | 4250 | 4240 | 933 |
| 598 | 20230714 | 093500 | 442858925 | 4240 | 4240 | 4245 | 4240 | 352 |
| 599 | 20230714 | 093400 | 441366285 | 4235 | 4235 | 4235 | 4235 | 60 |
| 600 | 20230714 | 093300 | 441112185 | 4235 | 4240 | 4240 | 4235 | 31 |
| 601 | 20230714 | 093200 | 440980800 | 4250 | 4245 | 4250 | 4235 | 3114 |
| 602 | 20230714 | 093100 | 427781925 | 4245 | 4245 | 4250 | 4240 | 26 |
| 603 | 20230714 | 093000 | 427671550 | 4240 | 4230 | 4240 | 4225 | 1488 |
| 604 | 20230714 | 092900 | 421375965 | 4230 | 4230 | 4230 | 4230 | 653 |
| 605 | 20230714 | 092800 | 418613775 | 4230 | 4230 | 4235 | 4225 | 352 |
| 606 | 20230714 | 092700 | 417125630 | 4235 | 4215 | 4235 | 4215 | 9205 |
| 607 | 20230714 | 092600 | 378282540 | 4215 | 4205 | 4215 | 4200 | 1012 |
| 608 | 20230714 | 092500 | 374032060 | 4215 | 4220 | 4220 | 4200 | 1162 |
| 609 | 20230714 | 092400 | 369131580 | 4220 | 4185 | 4220 | 4165 | 3335 |
| 610 | 20230714 | 092300 | 355171795 | 4185 | 4160 | 4185 | 4150 | 14070 |
| 611 | 20230714 | 092200 | 296556260 | 4170 | 4165 | 4170 | 4160 | 187 |
| 612 | 20230714 | 092100 | 295777545 | 4165 | 4170 | 4170 | 4165 | 1333 |
| 613 | 20230714 | 092000 | 290219245 | 4175 | 4180 | 4185 | 4160 | 6253 |
| 614 | 20230714 | 091900 | 264173895 | 4185 | 4190 | 4190 | 4175 | 273 |
| 615 | 20230714 | 091800 | 263032890 | 4190 | 4180 | 4190 | 4165 | 4209 |
| 616 | 20230714 | 091700 | 245445400 | 4180 | 4190 | 4190 | 4180 | 568 |
| 617 | 20230714 | 091600 | 243068405 | 4185 | 4200 | 4200 | 4185 | 2359 |
| 618 | 20230714 | 091500 | 233188145 | 4195 | 4220 | 4220 | 4195 | 1216 |
| 619 | 20230714 | 091400 | 228083050 | 4220 | 4195 | 4220 | 4190 | 1840 |
| 620 | 20230714 | 091300 | 220364015 | 4225 | 4210 | 4225 | 4200 | 3798 |
| 621 | 20230714 | 091200 | 204365730 | 4210 | 4185 | 4210 | 4180 | 8193 |
| 622 | 20230714 | 091100 | 170054600 | 4190 | 4210 | 4210 | 4180 | 11212 |
| 623 | 20230714 | 091000 | 122996170 | 4225 | 4225 | 4225 | 4225 | 1 |
| 624 | 20230714 | 090900 | 122991945 | 4220 | 4210 | 4225 | 4205 | 2786 |
| 625 | 20230714 | 090800 | 111263050 | 4220 | 4215 | 4220 | 4215 | 2050 |
| 626 | 20230714 | 090700 | 102616305 | 4220 | 4225 | 4225 | 4220 | 13 |
| 627 | 20230714 | 090600 | 102561425 | 4225 | 4225 | 4225 | 4225 | 55 |
| 628 | 20230714 | 090500 | 102329050 | 4225 | 4200 | 4225 | 4200 | 4036 |
| 629 | 20230714 | 090400 | 85329100 | 4205 | 4225 | 4225 | 4205 | 3585 |
| 630 | 20230714 | 090300 | 70224505 | 4245 | 4260 | 4260 | 4220 | 3276 |
| 631 | 20230714 | 090200 | 56355470 | 4230 | 4275 | 4275 | 4230 | 7755 |
| 632 | 20230714 | 090100 | 23430745 | 4285 | 4285 | 4285 | 4285 | 1763 |
| 633 | 20230714 | 090000 | 15876290 | 4285 | 4260 | 4285 | 4260 | 3724 |