31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 193600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 3274 |
| 3 | 20230714 | 193500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20230714 | 193400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20230714 | 193300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20230714 | 193200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20230714 | 193100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20230714 | 193000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20230714 | 192900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20230714 | 192800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20230714 | 192700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20230714 | 192600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20230714 | 192500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20230714 | 192400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20230714 | 192300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20230714 | 192200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20230714 | 192100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20230714 | 192000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20230714 | 191900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20230714 | 191800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20230714 | 191700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20230714 | 191600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20230714 | 191500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20230714 | 191400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20230714 | 191300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20230714 | 191200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20230714 | 191100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20230714 | 191000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20230714 | 190900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20230714 | 190800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20230714 | 190700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20230714 | 190600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 3274 |
| 33 | 20230714 | 190500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20230714 | 190400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20230714 | 190300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20230714 | 190200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20230714 | 190100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20230714 | 190000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20230714 | 185900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20230714 | 185800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20230714 | 185700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20230714 | 185600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20230714 | 185500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20230714 | 185400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20230714 | 185300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20230714 | 185200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20230714 | 185100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20230714 | 185000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20230714 | 184900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20230714 | 184800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20230714 | 184700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20230714 | 184600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20230714 | 184500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20230714 | 184400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20230714 | 184300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20230714 | 184200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20230714 | 184100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20230714 | 184000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20230714 | 183900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20230714 | 183800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20230714 | 183700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20230714 | 183600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 3274 |
| 63 | 20230714 | 183500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20230714 | 183400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20230714 | 183300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20230714 | 183200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20230714 | 183100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20230714 | 183000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20230714 | 182900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20230714 | 182800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20230714 | 182700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20230714 | 182600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20230714 | 182500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20230714 | 182400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20230714 | 182300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20230714 | 182200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20230714 | 182100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20230714 | 182000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20230714 | 181900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20230714 | 181800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20230714 | 181700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20230714 | 181600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20230714 | 181500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20230714 | 181400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20230714 | 181300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20230714 | 181200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20230714 | 181100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20230714 | 181000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20230714 | 180900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20230714 | 180800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20230714 | 180700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20230714 | 180600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 3274 |
| 93 | 20230714 | 180500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20230714 | 180400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20230714 | 180300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20230714 | 180200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20230714 | 180100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20230714 | 180000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20230714 | 175900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20230714 | 175800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20230714 | 175700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20230714 | 175600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20230714 | 175500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20230714 | 175400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20230714 | 175300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20230714 | 175200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20230714 | 175100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20230714 | 175000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20230714 | 174900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20230714 | 174800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20230714 | 174700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20230714 | 174600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20230714 | 174500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20230714 | 174400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20230714 | 174300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20230714 | 174200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20230714 | 174100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20230714 | 174000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20230714 | 173900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20230714 | 173800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20230714 | 173700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20230714 | 173600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 3274 |
| 123 | 20230714 | 173500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20230714 | 173400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20230714 | 173300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20230714 | 173200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20230714 | 173100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20230714 | 173000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20230714 | 172900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20230714 | 172800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20230714 | 172700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20230714 | 172600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20230714 | 172500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20230714 | 172400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20230714 | 172300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20230714 | 172200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20230714 | 172100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20230714 | 172000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20230714 | 171900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20230714 | 171800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20230714 | 171700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20230714 | 171600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20230714 | 171500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20230714 | 171400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20230714 | 171300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20230714 | 171200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20230714 | 171100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20230714 | 171000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20230714 | 170900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20230714 | 170800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20230714 | 170700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20230714 | 170600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 3274 |
| 153 | 20230714 | 170500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20230714 | 170400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20230714 | 170300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20230714 | 170200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20230714 | 170100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20230714 | 170000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20230714 | 165900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20230714 | 165800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20230714 | 165700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20230714 | 165600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20230714 | 165500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20230714 | 165400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20230714 | 165300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20230714 | 165200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20230714 | 165100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20230714 | 165000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20230714 | 164900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20230714 | 164800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20230714 | 164700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20230714 | 164600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20230714 | 164500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20230714 | 164400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20230714 | 164300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20230714 | 164200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20230714 | 164100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20230714 | 164000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20230714 | 163900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20230714 | 163800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20230714 | 163700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20230714 | 163600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 3274 |
| 183 | 20230714 | 163500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20230714 | 163400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20230714 | 163300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20230714 | 163200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20230714 | 163100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20230714 | 163000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20230714 | 162900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20230714 | 162800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20230714 | 162700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20230714 | 162600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20230714 | 162500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20230714 | 162400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20230714 | 162300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20230714 | 162200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20230714 | 162100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20230714 | 162000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20230714 | 161900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20230714 | 161800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20230714 | 161700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20230714 | 161600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20230714 | 161500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20230714 | 161400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230714 | 161300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20230714 | 161200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20230714 | 161100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20230714 | 161000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20230714 | 160900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20230714 | 160800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20230714 | 160700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20230714 | 160600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 3274 |
| 213 | 20230714 | 160500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20230714 | 160400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20230714 | 160300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20230714 | 160200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20230714 | 160100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20230714 | 160000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20230714 | 155900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20230714 | 155800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20230714 | 155700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20230714 | 155600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20230714 | 155500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20230714 | 155400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20230714 | 155300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20230714 | 155200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20230714 | 155100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20230714 | 155000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20230714 | 154900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20230714 | 154800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20230714 | 154700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20230714 | 154600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20230714 | 154500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20230714 | 154400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20230714 | 154300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20230714 | 154200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 237 | 20230714 | 154100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 238 | 20230714 | 154000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 239 | 20230714 | 153900 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 240 | 20230714 | 153800 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 241 | 20230714 | 153700 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 242 | 20230714 | 153600 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 3274 |
| 243 | 20230714 | 153500 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20230714 | 153400 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 245 | 20230714 | 153300 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20230714 | 153200 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 247 | 20230714 | 153100 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20230714 | 153000 | 1188022900 | 3550 | 3550 | 3550 | 3550 | 3274 |
| 249 | 20230714 | 152900 | 1176400200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 250 | 20230714 | 152800 | 1176400200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 251 | 20230714 | 152700 | 1176400200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20230714 | 152600 | 1176400200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 253 | 20230714 | 152500 | 1176400200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 254 | 20230714 | 152400 | 1176400200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 255 | 20230714 | 152300 | 1176400200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 256 | 20230714 | 152200 | 1176400200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 257 | 20230714 | 152100 | 1176400200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 258 | 20230714 | 152000 | 1176400200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 259 | 20230714 | 151900 | 1176400200 | 3550 | 3555 | 3555 | 3550 | 42 |
| 260 | 20230714 | 151800 | 1176251085 | 3555 | 3565 | 3575 | 3555 | 320 |
| 261 | 20230714 | 151700 | 1175111160 | 3565 | 3550 | 3565 | 3550 | 3180 |
| 262 | 20230714 | 151600 | 1163796630 | 3555 | 3560 | 3560 | 3550 | 181 |
| 263 | 20230714 | 151500 | 1163152855 | 3560 | 3550 | 3560 | 3550 | 227 |
| 264 | 20230714 | 151400 | 1162346995 | 3555 | 3555 | 3555 | 3555 | 144 |
| 265 | 20230714 | 151300 | 1161835075 | 3555 | 3560 | 3565 | 3555 | 85 |
| 266 | 20230714 | 151200 | 1161532195 | 3565 | 3565 | 3565 | 3555 | 164 |
| 267 | 20230714 | 151100 | 1160949145 | 3565 | 3565 | 3565 | 3565 | 3 |
| 268 | 20230714 | 151000 | 1160938450 | 3565 | 3565 | 3565 | 3565 | 600 |
| 269 | 20230714 | 150900 | 1158799450 | 3550 | 3560 | 3565 | 3550 | 505 |
| 270 | 20230714 | 150800 | 1157000420 | 3560 | 3555 | 3560 | 3555 | 234 |
| 271 | 20230714 | 150700 | 1156168045 | 3555 | 3560 | 3560 | 3555 | 393 |
| 272 | 20230714 | 150600 | 1154769655 | 3555 | 3555 | 3555 | 3550 | 1421 |
| 273 | 20230714 | 150500 | 1149718055 | 3555 | 3555 | 3555 | 3555 | 264 |
| 274 | 20230714 | 150400 | 1148779535 | 3560 | 3555 | 3560 | 3555 | 62 |
| 275 | 20230714 | 150300 | 1148559065 | 3555 | 3550 | 3555 | 3550 | 250 |
| 276 | 20230714 | 150200 | 1147671555 | 3550 | 3545 | 3550 | 3545 | 871 |
| 277 | 20230714 | 150100 | 1144583560 | 3540 | 3545 | 3545 | 3540 | 330 |
| 278 | 20230714 | 150000 | 1143415210 | 3545 | 3540 | 3545 | 3530 | 616 |
| 279 | 20230714 | 145900 | 1141235290 | 3525 | 3525 | 3525 | 3525 | 4603 |
| 280 | 20230714 | 145800 | 1125009715 | 3530 | 3530 | 3530 | 3525 | 3455 |
| 281 | 20230714 | 145700 | 1112816625 | 3530 | 3530 | 3535 | 3530 | 3205 |
| 282 | 20230714 | 145600 | 1101500090 | 3530 | 3525 | 3535 | 3525 | 3770 |
| 283 | 20230714 | 145500 | 1088202690 | 3525 | 3525 | 3530 | 3525 | 4446 |
| 284 | 20230714 | 145400 | 1072530290 | 3530 | 3520 | 3530 | 3520 | 3958 |
| 285 | 20230714 | 145300 | 1058584525 | 3520 | 3520 | 3525 | 3520 | 3264 |
| 286 | 20230714 | 145200 | 1047094745 | 3520 | 3520 | 3525 | 3520 | 3913 |
| 287 | 20230714 | 145100 | 1033318120 | 3520 | 3525 | 3530 | 3520 | 2865 |
| 288 | 20230714 | 145000 | 1023218845 | 3525 | 3520 | 3530 | 3520 | 4133 |
| 289 | 20230714 | 144900 | 1008654550 | 3520 | 3520 | 3525 | 3520 | 3547 |
| 290 | 20230714 | 144800 | 996157950 | 3520 | 3520 | 3525 | 3520 | 3899 |
| 291 | 20230714 | 144700 | 982430335 | 3520 | 3520 | 3520 | 3520 | 2627 |
| 292 | 20230714 | 144600 | 973183295 | 3520 | 3525 | 3525 | 3520 | 3442 |
| 293 | 20230714 | 144500 | 961062145 | 3520 | 3515 | 3520 | 3515 | 3893 |
| 294 | 20230714 | 144400 | 947364995 | 3515 | 3520 | 3525 | 3515 | 3568 |
| 295 | 20230714 | 144300 | 934811655 | 3515 | 3515 | 3515 | 3515 | 4103 |
| 296 | 20230714 | 144200 | 920389610 | 3515 | 3515 | 3520 | 3510 | 3313 |
| 297 | 20230714 | 144100 | 908743695 | 3515 | 3515 | 3520 | 3515 | 3994 |
| 298 | 20230714 | 144000 | 894704520 | 3515 | 3515 | 3520 | 3515 | 4603 |
| 299 | 20230714 | 143900 | 878524745 | 3515 | 3520 | 3520 | 3515 | 3470 |
| 300 | 20230714 | 143800 | 866326860 | 3515 | 3520 | 3520 | 3515 | 3896 |
| 301 | 20230714 | 143700 | 852622990 | 3520 | 3520 | 3520 | 3515 | 3374 |
| 302 | 20230714 | 143600 | 840749975 | 3520 | 3525 | 3525 | 3520 | 3269 |
| 303 | 20230714 | 143500 | 829238430 | 3525 | 3520 | 3530 | 3520 | 4627 |
| 304 | 20230714 | 143400 | 812941025 | 3515 | 3520 | 3525 | 3515 | 2531 |
| 305 | 20230714 | 143300 | 804038560 | 3515 | 3520 | 3520 | 3515 | 4489 |
| 306 | 20230714 | 143200 | 788247170 | 3525 | 3525 | 3525 | 3520 | 3642 |
| 307 | 20230714 | 143100 | 775422030 | 3525 | 3525 | 3525 | 3520 | 5767 |
| 308 | 20230714 | 143000 | 755113030 | 3525 | 3525 | 3525 | 3520 | 3900 |
| 309 | 20230714 | 142900 | 741371595 | 3525 | 3525 | 3530 | 3525 | 3331 |
| 310 | 20230714 | 142800 | 729629735 | 3525 | 3525 | 3525 | 3525 | 4230 |
| 311 | 20230714 | 142700 | 714718985 | 3530 | 3535 | 3535 | 3525 | 3147 |
| 312 | 20230714 | 142600 | 703613260 | 3530 | 3535 | 3535 | 3530 | 4804 |
| 313 | 20230714 | 142500 | 686651140 | 3540 | 3540 | 3540 | 3535 | 3050 |
| 314 | 20230714 | 142400 | 675867305 | 3540 | 3545 | 3565 | 3535 | 6115 |
| 315 | 20230714 | 142300 | 654222535 | 3560 | 3540 | 3560 | 3540 | 742 |
| 316 | 20230714 | 142200 | 651595685 | 3540 | 3540 | 3540 | 3535 | 3914 |
| 317 | 20230714 | 142100 | 637750055 | 3535 | 3540 | 3540 | 3535 | 3288 |
| 318 | 20230714 | 142000 | 626124165 | 3540 | 3535 | 3540 | 3535 | 3289 |
| 319 | 20230714 | 141900 | 614487760 | 3535 | 3540 | 3550 | 3530 | 6146 |
| 320 | 20230714 | 141800 | 592756785 | 3540 | 3555 | 3555 | 3540 | 4898 |
| 321 | 20230714 | 141700 | 575412625 | 3545 | 3545 | 3550 | 3540 | 4394 |
| 322 | 20230714 | 141600 | 559839185 | 3545 | 3550 | 3550 | 3545 | 4024 |
| 323 | 20230714 | 141500 | 545569070 | 3545 | 3555 | 3555 | 3545 | 3307 |
| 324 | 20230714 | 141400 | 533843560 | 3550 | 3550 | 3550 | 3550 | 3261 |
| 325 | 20230714 | 141300 | 522267010 | 3550 | 3560 | 3560 | 3550 | 2654 |
| 326 | 20230714 | 141200 | 512841105 | 3545 | 3550 | 3555 | 3545 | 6843 |
| 327 | 20230714 | 141100 | 488576165 | 3555 | 3565 | 3565 | 3550 | 5161 |
| 328 | 20230714 | 141000 | 470237070 | 3565 | 3555 | 3570 | 3555 | 3085 |
| 329 | 20230714 | 140900 | 459236450 | 3550 | 3560 | 3560 | 3540 | 7093 |
| 330 | 20230714 | 140800 | 434056510 | 3565 | 3570 | 3575 | 3555 | 9561 |
| 331 | 20230714 | 140700 | 399985790 | 3575 | 3585 | 3590 | 3575 | 8863 |
| 332 | 20230714 | 140600 | 368249385 | 3585 | 3595 | 3595 | 3585 | 4007 |
| 333 | 20230714 | 140500 | 353855975 | 3595 | 3595 | 3595 | 3595 | 3208 |
| 334 | 20230714 | 140400 | 342323215 | 3600 | 3605 | 3605 | 3600 | 2429 |
| 335 | 20230714 | 140300 | 333572360 | 3600 | 3610 | 3610 | 3600 | 6734 |
| 336 | 20230714 | 140200 | 309302585 | 3615 | 3615 | 3615 | 3615 | 4189 |
| 337 | 20230714 | 140100 | 294159350 | 3620 | 3620 | 3620 | 3620 | 543 |
| 338 | 20230714 | 140000 | 292193690 | 3620 | 3625 | 3625 | 3620 | 27 |
| 339 | 20230714 | 135900 | 292095945 | 3620 | 3620 | 3620 | 3620 | 0 |
| 340 | 20230714 | 135800 | 292095945 | 3620 | 3620 | 3620 | 3620 | 27 |
| 341 | 20230714 | 135700 | 291998205 | 3620 | 3620 | 3620 | 3620 | 0 |
| 342 | 20230714 | 135600 | 291998205 | 3620 | 3625 | 3625 | 3620 | 418 |
| 343 | 20230714 | 135500 | 290483085 | 3615 | 3620 | 3620 | 3615 | 214 |
| 344 | 20230714 | 135400 | 289708865 | 3620 | 3620 | 3620 | 3620 | 26 |
| 345 | 20230714 | 135300 | 289614745 | 3625 | 3625 | 3625 | 3625 | 1 |
| 346 | 20230714 | 135200 | 289611120 | 3620 | 3620 | 3620 | 3620 | 26 |
| 347 | 20230714 | 135100 | 289517000 | 3620 | 3620 | 3620 | 3620 | 27 |
| 348 | 20230714 | 135000 | 289419260 | 3620 | 3620 | 3620 | 3620 | 150 |
| 349 | 20230714 | 134900 | 288876260 | 3620 | 3620 | 3620 | 3620 | 20 |
| 350 | 20230714 | 134800 | 288803860 | 3615 | 3620 | 3620 | 3615 | 30 |
| 351 | 20230714 | 134700 | 288695390 | 3615 | 3615 | 3615 | 3615 | 0 |
| 352 | 20230714 | 134600 | 288695390 | 3615 | 3620 | 3620 | 3615 | 1072 |
| 353 | 20230714 | 134500 | 284819515 | 3625 | 3620 | 3625 | 3620 | 66 |
| 354 | 20230714 | 134400 | 284580395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 355 | 20230714 | 134300 | 284580395 | 3620 | 3620 | 3620 | 3620 | 27 |
| 356 | 20230714 | 134200 | 284482655 | 3625 | 3625 | 3625 | 3625 | 0 |
| 357 | 20230714 | 134100 | 284482655 | 3625 | 3620 | 3625 | 3620 | 28 |
| 358 | 20230714 | 134000 | 284381285 | 3625 | 3625 | 3625 | 3625 | 2 |
| 359 | 20230714 | 133900 | 284374035 | 3620 | 3620 | 3620 | 3620 | 26 |
| 360 | 20230714 | 133800 | 284279915 | 3620 | 3620 | 3620 | 3620 | 0 |
| 361 | 20230714 | 133700 | 284279915 | 3620 | 3620 | 3620 | 3620 | 26 |
| 362 | 20230714 | 133600 | 284185795 | 3620 | 3620 | 3620 | 3620 | 0 |
| 363 | 20230714 | 133500 | 284185795 | 3620 | 3620 | 3620 | 3620 | 27 |
| 364 | 20230714 | 133400 | 284088055 | 3620 | 3620 | 3620 | 3620 | 2 |
| 365 | 20230714 | 133300 | 284080815 | 3620 | 3620 | 3620 | 3620 | 32 |
| 366 | 20230714 | 133200 | 283964975 | 3620 | 3620 | 3620 | 3620 | 0 |
| 367 | 20230714 | 133100 | 283964975 | 3620 | 3620 | 3620 | 3620 | 26 |
| 368 | 20230714 | 133000 | 283870855 | 3620 | 3620 | 3620 | 3620 | 0 |
| 369 | 20230714 | 132900 | 283870855 | 3620 | 3620 | 3620 | 3620 | 26 |
| 370 | 20230714 | 132800 | 283776735 | 3620 | 3620 | 3620 | 3620 | 10 |
| 371 | 20230714 | 132700 | 283740535 | 3615 | 3615 | 3615 | 3615 | 27 |
| 372 | 20230714 | 132600 | 283642930 | 3620 | 3620 | 3620 | 3620 | 0 |
| 373 | 20230714 | 132500 | 283642930 | 3620 | 3615 | 3620 | 3615 | 31 |
| 374 | 20230714 | 132400 | 283530840 | 3615 | 3615 | 3615 | 3615 | 0 |
| 375 | 20230714 | 132300 | 283530840 | 3615 | 3615 | 3615 | 3615 | 26 |
| 376 | 20230714 | 132200 | 283436850 | 3615 | 3615 | 3615 | 3615 | 0 |
| 377 | 20230714 | 132100 | 283436850 | 3615 | 3615 | 3615 | 3615 | 27 |
| 378 | 20230714 | 132000 | 283339245 | 3615 | 3615 | 3615 | 3615 | 1 |
| 379 | 20230714 | 131900 | 283335630 | 3615 | 3615 | 3615 | 3615 | 26 |
| 380 | 20230714 | 131800 | 283241640 | 3620 | 3620 | 3620 | 3620 | 11 |
| 381 | 20230714 | 131700 | 283201820 | 3615 | 3615 | 3615 | 3615 | 245 |
| 382 | 20230714 | 131600 | 282316145 | 3615 | 3615 | 3615 | 3615 | 0 |
| 383 | 20230714 | 131500 | 282316145 | 3615 | 3620 | 3620 | 3615 | 781 |
| 384 | 20230714 | 131400 | 279492360 | 3620 | 3620 | 3620 | 3620 | 400 |
| 385 | 20230714 | 131300 | 278044360 | 3630 | 3630 | 3630 | 3630 | 2 |
| 386 | 20230714 | 131200 | 278037100 | 3625 | 3625 | 3625 | 3625 | 0 |
| 387 | 20230714 | 131100 | 278037100 | 3625 | 3620 | 3625 | 3620 | 27 |
| 388 | 20230714 | 131000 | 277939355 | 3625 | 3625 | 3625 | 3625 | 269 |
| 389 | 20230714 | 130900 | 276964230 | 3620 | 3620 | 3620 | 3620 | 137 |
| 390 | 20230714 | 130800 | 276468290 | 3615 | 3615 | 3615 | 3615 | 0 |
| 391 | 20230714 | 130700 | 276468290 | 3615 | 3615 | 3615 | 3615 | 26 |
| 392 | 20230714 | 130600 | 276374300 | 3620 | 3620 | 3620 | 3620 | 5 |
| 393 | 20230714 | 130500 | 276356200 | 3615 | 3615 | 3620 | 3615 | 181 |
| 394 | 20230714 | 130400 | 275701835 | 3610 | 3610 | 3610 | 3610 | 0 |
| 395 | 20230714 | 130300 | 275701835 | 3610 | 3610 | 3610 | 3610 | 45 |
| 396 | 20230714 | 130200 | 275539385 | 3610 | 3610 | 3610 | 3610 | 0 |
| 397 | 20230714 | 130100 | 275539385 | 3610 | 3610 | 3610 | 3610 | 26 |
| 398 | 20230714 | 130000 | 275445525 | 3615 | 3615 | 3615 | 3615 | 0 |
| 399 | 20230714 | 125900 | 275445525 | 3615 | 3615 | 3615 | 3615 | 16 |
| 400 | 20230714 | 125800 | 275387685 | 3615 | 3615 | 3615 | 3615 | 0 |
| 401 | 20230714 | 125700 | 275387685 | 3615 | 3620 | 3620 | 3615 | 28 |
| 402 | 20230714 | 125600 | 275286460 | 3615 | 3615 | 3615 | 3615 | 27 |
| 403 | 20230714 | 125500 | 275188855 | 3620 | 3620 | 3620 | 3620 | 5 |
| 404 | 20230714 | 125400 | 275170755 | 3615 | 3615 | 3615 | 3615 | 0 |
| 405 | 20230714 | 125300 | 275170755 | 3615 | 3615 | 3615 | 3615 | 26 |
| 406 | 20230714 | 125200 | 275076765 | 3615 | 3610 | 3615 | 3610 | 52 |
| 407 | 20230714 | 125100 | 274888915 | 3610 | 3610 | 3610 | 3610 | 0 |
| 408 | 20230714 | 125000 | 274888915 | 3610 | 3610 | 3610 | 3610 | 27 |
| 409 | 20230714 | 124900 | 274791445 | 3605 | 3605 | 3605 | 3605 | 0 |
| 410 | 20230714 | 124800 | 274791445 | 3605 | 3605 | 3605 | 3605 | 0 |
| 411 | 20230714 | 124700 | 274791445 | 3605 | 3605 | 3605 | 3605 | 66 |
| 412 | 20230714 | 124600 | 274553515 | 3605 | 3605 | 3605 | 3605 | 10 |
| 413 | 20230714 | 124500 | 274517465 | 3600 | 3600 | 3605 | 3600 | 106 |
| 414 | 20230714 | 124400 | 274135815 | 3605 | 3600 | 3605 | 3600 | 27 |
| 415 | 20230714 | 124300 | 274038610 | 3605 | 3605 | 3605 | 3605 | 17 |
| 416 | 20230714 | 124200 | 273977325 | 3600 | 3600 | 3600 | 3600 | 21 |
| 417 | 20230714 | 124100 | 273901725 | 3600 | 3605 | 3605 | 3600 | 1070 |
| 418 | 20230714 | 124000 | 270047010 | 3605 | 3605 | 3605 | 3605 | 26 |
| 419 | 20230714 | 123900 | 269953280 | 3610 | 3610 | 3610 | 3610 | 0 |
| 420 | 20230714 | 123800 | 269953280 | 3610 | 3605 | 3610 | 3605 | 28 |
| 421 | 20230714 | 123700 | 269852330 | 3605 | 3605 | 3605 | 3605 | 0 |
| 422 | 20230714 | 123600 | 269852330 | 3605 | 3605 | 3605 | 3605 | 38 |
| 423 | 20230714 | 123500 | 269715340 | 3605 | 3605 | 3605 | 3605 | 0 |
| 424 | 20230714 | 123400 | 269715340 | 3605 | 3610 | 3610 | 3605 | 379 |
| 425 | 20230714 | 123300 | 268348995 | 3610 | 3605 | 3610 | 3605 | 978 |
| 426 | 20230714 | 123200 | 264819300 | 3605 | 3605 | 3605 | 3605 | 26 |
| 427 | 20230714 | 123100 | 264725570 | 3605 | 3605 | 3605 | 3605 | 0 |
| 428 | 20230714 | 123000 | 264725570 | 3605 | 3605 | 3605 | 3605 | 26 |
| 429 | 20230714 | 122900 | 264631840 | 3610 | 3610 | 3610 | 3610 | 10 |
| 430 | 20230714 | 122800 | 264595740 | 3610 | 3605 | 3610 | 3605 | 28 |
| 431 | 20230714 | 122700 | 264494795 | 3605 | 3605 | 3605 | 3605 | 0 |
| 432 | 20230714 | 122600 | 264494795 | 3605 | 3605 | 3605 | 3605 | 27 |
| 433 | 20230714 | 122500 | 264397460 | 3610 | 3610 | 3610 | 3610 | 2 |
| 434 | 20230714 | 122400 | 264390240 | 3605 | 3605 | 3605 | 3605 | 26 |
| 435 | 20230714 | 122300 | 264296510 | 3605 | 3605 | 3605 | 3605 | 98 |
| 436 | 20230714 | 122200 | 263943220 | 3600 | 3600 | 3600 | 3600 | 26 |
| 437 | 20230714 | 122100 | 263849620 | 3600 | 3600 | 3600 | 3600 | 0 |
| 438 | 20230714 | 122000 | 263849620 | 3600 | 3600 | 3600 | 3600 | 49 |
| 439 | 20230714 | 121900 | 263673220 | 3600 | 3605 | 3605 | 3600 | 510 |
| 440 | 20230714 | 121800 | 261837170 | 3600 | 3600 | 3600 | 3600 | 400 |
| 441 | 20230714 | 121700 | 260397170 | 3600 | 3605 | 3605 | 3600 | 430 |
| 442 | 20230714 | 121600 | 258849020 | 3605 | 3605 | 3605 | 3605 | 1 |
| 443 | 20230714 | 121500 | 258845415 | 3605 | 3605 | 3605 | 3605 | 1 |
| 444 | 20230714 | 121400 | 258841810 | 3600 | 3610 | 3610 | 3600 | 275 |
| 445 | 20230714 | 121300 | 257851185 | 3610 | 3605 | 3610 | 3605 | 10 |
| 446 | 20230714 | 121200 | 257815090 | 3600 | 3605 | 3605 | 3600 | 669 |
| 447 | 20230714 | 121100 | 255406565 | 3610 | 3610 | 3610 | 3610 | 42 |
| 448 | 20230714 | 121000 | 255254945 | 3600 | 3605 | 3605 | 3600 | 937 |
| 449 | 20230714 | 120900 | 251881500 | 3605 | 3605 | 3605 | 3600 | 668 |
| 450 | 20230714 | 120800 | 249473475 | 3605 | 3605 | 3605 | 3605 | 401 |
| 451 | 20230714 | 120700 | 248027870 | 3605 | 3605 | 3605 | 3605 | 0 |
| 452 | 20230714 | 120600 | 248027870 | 3605 | 3605 | 3605 | 3605 | 26 |
| 453 | 20230714 | 120500 | 247934140 | 3605 | 3605 | 3605 | 3605 | 0 |
| 454 | 20230714 | 120400 | 247934140 | 3605 | 3605 | 3605 | 3605 | 26 |
| 455 | 20230714 | 120300 | 247840410 | 3605 | 3610 | 3610 | 3605 | 81 |
| 456 | 20230714 | 120200 | 247548325 | 3610 | 3610 | 3610 | 3605 | 112 |
| 457 | 20230714 | 120100 | 247144140 | 3610 | 3610 | 3610 | 3610 | 600 |
| 458 | 20230714 | 120000 | 244978140 | 3610 | 3610 | 3610 | 3610 | 96 |
| 459 | 20230714 | 115900 | 244631580 | 3610 | 3610 | 3610 | 3610 | 0 |
| 460 | 20230714 | 115800 | 244631580 | 3610 | 3615 | 3615 | 3610 | 606 |
| 461 | 20230714 | 115700 | 242443870 | 3610 | 3610 | 3610 | 3610 | 0 |
| 462 | 20230714 | 115600 | 242443870 | 3610 | 3610 | 3610 | 3610 | 26 |
| 463 | 20230714 | 115500 | 242350010 | 3610 | 3610 | 3610 | 3610 | 26 |
| 464 | 20230714 | 115400 | 242256150 | 3610 | 3615 | 3615 | 3610 | 37 |
| 465 | 20230714 | 115300 | 242122530 | 3615 | 3615 | 3615 | 3615 | 10 |
| 466 | 20230714 | 115200 | 242086380 | 3610 | 3610 | 3610 | 3610 | 26 |
| 467 | 20230714 | 115100 | 241992520 | 3610 | 3610 | 3610 | 3610 | 1015 |
| 468 | 20230714 | 115000 | 238328370 | 3600 | 3605 | 3605 | 3600 | 526 |
| 469 | 20230714 | 114900 | 236433415 | 3610 | 3610 | 3610 | 3610 | 285 |
| 470 | 20230714 | 114800 | 235404565 | 3610 | 3610 | 3610 | 3610 | 27 |
| 471 | 20230714 | 114700 | 235307095 | 3610 | 3610 | 3610 | 3610 | 0 |
| 472 | 20230714 | 114600 | 235307095 | 3610 | 3615 | 3615 | 3610 | 47 |
| 473 | 20230714 | 114500 | 235137320 | 3615 | 3610 | 3615 | 3610 | 114 |
| 474 | 20230714 | 114400 | 234725730 | 3605 | 3605 | 3605 | 3605 | 26 |
| 475 | 20230714 | 114300 | 234632000 | 3605 | 3605 | 3605 | 3605 | 32 |
| 476 | 20230714 | 114200 | 234516640 | 3605 | 3605 | 3605 | 3605 | 126 |
| 477 | 20230714 | 114100 | 234062410 | 3610 | 3610 | 3610 | 3610 | 5 |
| 478 | 20230714 | 114000 | 234044360 | 3610 | 3610 | 3610 | 3610 | 0 |
| 479 | 20230714 | 113900 | 234044360 | 3610 | 3610 | 3610 | 3610 | 26 |
| 480 | 20230714 | 113800 | 233950500 | 3605 | 3610 | 3610 | 3605 | 2000 |
| 481 | 20230714 | 113700 | 226738145 | 3610 | 3610 | 3610 | 3610 | 102 |
| 482 | 20230714 | 113600 | 226369925 | 3615 | 3615 | 3615 | 3615 | 275 |
| 483 | 20230714 | 113500 | 225375800 | 3620 | 3620 | 3620 | 3620 | 21 |
| 484 | 20230714 | 113400 | 225299780 | 3620 | 3620 | 3620 | 3620 | 0 |
| 485 | 20230714 | 113300 | 225299780 | 3620 | 3620 | 3620 | 3620 | 27 |
| 486 | 20230714 | 113200 | 225202040 | 3625 | 3625 | 3625 | 3625 | 10 |
| 487 | 20230714 | 113100 | 225165790 | 3620 | 3620 | 3620 | 3620 | 53 |
| 488 | 20230714 | 113000 | 224973930 | 3620 | 3620 | 3620 | 3620 | 0 |
| 489 | 20230714 | 112900 | 224973930 | 3620 | 3620 | 3620 | 3620 | 54 |
| 490 | 20230714 | 112800 | 224778450 | 3620 | 3620 | 3620 | 3620 | 0 |
| 491 | 20230714 | 112700 | 224778450 | 3620 | 3620 | 3620 | 3620 | 26 |
| 492 | 20230714 | 112600 | 224684330 | 3620 | 3620 | 3620 | 3620 | 21 |
| 493 | 20230714 | 112500 | 224608310 | 3620 | 3620 | 3620 | 3620 | 6 |
| 494 | 20230714 | 112400 | 224586590 | 3620 | 3620 | 3620 | 3620 | 19 |
| 495 | 20230714 | 112300 | 224517810 | 3620 | 3620 | 3620 | 3615 | 307 |
| 496 | 20230714 | 112200 | 223406600 | 3620 | 3620 | 3620 | 3620 | 0 |
| 497 | 20230714 | 112100 | 223406600 | 3620 | 3620 | 3620 | 3620 | 52 |
| 498 | 20230714 | 112000 | 223218360 | 3625 | 3625 | 3625 | 3625 | 100 |
| 499 | 20230714 | 111900 | 222855860 | 3620 | 3620 | 3625 | 3620 | 101 |
| 500 | 20230714 | 111800 | 222489890 | 3625 | 3620 | 3625 | 3620 | 2 |
| 501 | 20230714 | 111700 | 222482645 | 3620 | 3620 | 3620 | 3620 | 27 |
| 502 | 20230714 | 111600 | 222384905 | 3620 | 3620 | 3620 | 3620 | 0 |
| 503 | 20230714 | 111500 | 222384905 | 3620 | 3620 | 3620 | 3620 | 26 |
| 504 | 20230714 | 111400 | 222290785 | 3625 | 3620 | 3625 | 3620 | 133 |
| 505 | 20230714 | 111300 | 221808825 | 3620 | 3620 | 3620 | 3620 | 497 |
| 506 | 20230714 | 111200 | 220009685 | 3620 | 3620 | 3625 | 3620 | 88 |
| 507 | 20230714 | 111100 | 219691100 | 3620 | 3620 | 3620 | 3620 | 233 |
| 508 | 20230714 | 111000 | 218847640 | 3620 | 3625 | 3625 | 3620 | 205 |
| 509 | 20230714 | 110900 | 218105015 | 3620 | 3615 | 3620 | 3615 | 735 |
| 510 | 20230714 | 110800 | 215444440 | 3615 | 3615 | 3615 | 3615 | 1 |
| 511 | 20230714 | 110700 | 215440825 | 3610 | 3615 | 3615 | 3610 | 251 |
| 512 | 20230714 | 110600 | 214534665 | 3615 | 3615 | 3615 | 3615 | 26 |
| 513 | 20230714 | 110500 | 214440675 | 3610 | 3610 | 3610 | 3610 | 0 |
| 514 | 20230714 | 110400 | 214440675 | 3610 | 3610 | 3610 | 3610 | 300 |
| 515 | 20230714 | 110300 | 213357675 | 3605 | 3605 | 3605 | 3605 | 126 |
| 516 | 20230714 | 110200 | 212903445 | 3605 | 3605 | 3605 | 3605 | 0 |
| 517 | 20230714 | 110100 | 212903445 | 3605 | 3605 | 3605 | 3605 | 27 |
| 518 | 20230714 | 110000 | 212806110 | 3605 | 3605 | 3605 | 3605 | 19 |
| 519 | 20230714 | 105900 | 212737615 | 3605 | 3605 | 3605 | 3605 | 7 |
| 520 | 20230714 | 105800 | 212712380 | 3600 | 3610 | 3615 | 3600 | 49 |
| 521 | 20230714 | 105700 | 212535860 | 3610 | 3615 | 3615 | 3610 | 40 |
| 522 | 20230714 | 105600 | 212391360 | 3615 | 3605 | 3615 | 3605 | 93 |
| 523 | 20230714 | 105500 | 212056075 | 3605 | 3605 | 3605 | 3605 | 90 |
| 524 | 20230714 | 105400 | 211731625 | 3620 | 3605 | 3620 | 3605 | 618 |
| 525 | 20230714 | 105300 | 209496240 | 3605 | 3600 | 3605 | 3600 | 128 |
| 526 | 20230714 | 105200 | 209035250 | 3600 | 3600 | 3605 | 3600 | 1208 |
| 527 | 20230714 | 105100 | 204680875 | 3600 | 3605 | 3605 | 3600 | 77 |
| 528 | 20230714 | 105000 | 204403420 | 3610 | 3600 | 3610 | 3600 | 91 |
| 529 | 20230714 | 104900 | 204075810 | 3620 | 3605 | 3620 | 3600 | 3551 |
| 530 | 20230714 | 104800 | 191287175 | 3615 | 3610 | 3615 | 3610 | 112 |
| 531 | 20230714 | 104700 | 190882745 | 3610 | 3610 | 3610 | 3610 | 117 |
| 532 | 20230714 | 104600 | 190460375 | 3610 | 3605 | 3610 | 3605 | 91 |
| 533 | 20230714 | 104500 | 190132315 | 3610 | 3605 | 3615 | 3605 | 137 |
| 534 | 20230714 | 104400 | 189638190 | 3605 | 3605 | 3605 | 3605 | 90 |
| 535 | 20230714 | 104300 | 189313740 | 3610 | 3605 | 3615 | 3605 | 102 |
| 536 | 20230714 | 104200 | 188945965 | 3610 | 3605 | 3610 | 3605 | 113 |
| 537 | 20230714 | 104100 | 188538485 | 3605 | 3605 | 3605 | 3605 | 469 |
| 538 | 20230714 | 104000 | 186847740 | 3605 | 3610 | 3610 | 3605 | 1140 |
| 539 | 20230714 | 103900 | 182732430 | 3610 | 3610 | 3610 | 3610 | 142 |
| 540 | 20230714 | 103800 | 182219810 | 3610 | 3610 | 3610 | 3610 | 90 |
| 541 | 20230714 | 103700 | 181894910 | 3625 | 3610 | 3625 | 3610 | 95 |
| 542 | 20230714 | 103600 | 181551885 | 3610 | 3620 | 3620 | 3610 | 3116 |
| 543 | 20230714 | 103500 | 170291125 | 3620 | 3620 | 3625 | 3620 | 116 |
| 544 | 20230714 | 103400 | 169871105 | 3620 | 3620 | 3620 | 3620 | 116 |
| 545 | 20230714 | 103300 | 169451185 | 3620 | 3620 | 3620 | 3620 | 155 |
| 546 | 20230714 | 103200 | 168890085 | 3625 | 3625 | 3625 | 3620 | 52 |
| 547 | 20230714 | 103100 | 168701715 | 3625 | 3625 | 3625 | 3625 | 91 |
| 548 | 20230714 | 103000 | 168371840 | 3625 | 3625 | 3625 | 3625 | 117 |
| 549 | 20230714 | 102900 | 167947715 | 3625 | 3625 | 3625 | 3625 | 140 |
| 550 | 20230714 | 102800 | 167440215 | 3625 | 3625 | 3625 | 3625 | 230 |
| 551 | 20230714 | 102700 | 166606465 | 3625 | 3625 | 3625 | 3625 | 91 |
| 552 | 20230714 | 102600 | 166276590 | 3630 | 3630 | 3630 | 3630 | 10 |
| 553 | 20230714 | 102500 | 166240290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 554 | 20230714 | 102400 | 166240290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 555 | 20230714 | 102300 | 166240290 | 3625 | 3625 | 3625 | 3625 | 65 |
| 556 | 20230714 | 102200 | 166004665 | 3625 | 3625 | 3625 | 3620 | 259 |
| 557 | 20230714 | 102100 | 165065925 | 3625 | 3620 | 3625 | 3620 | 767 |
| 558 | 20230714 | 102000 | 162288870 | 3615 | 3615 | 3615 | 3615 | 26 |
| 559 | 20230714 | 101900 | 162194880 | 3615 | 3615 | 3615 | 3615 | 92 |
| 560 | 20230714 | 101800 | 161862300 | 3615 | 3620 | 3620 | 3615 | 377 |
| 561 | 20230714 | 101700 | 160499040 | 3620 | 3620 | 3620 | 3620 | 111 |
| 562 | 20230714 | 101600 | 160097220 | 3615 | 3615 | 3620 | 3615 | 155 |
| 563 | 20230714 | 101500 | 159536845 | 3615 | 3615 | 3615 | 3615 | 4 |
| 564 | 20230714 | 101400 | 159522385 | 3615 | 3615 | 3615 | 3615 | 0 |
| 565 | 20230714 | 101300 | 159522385 | 3615 | 3615 | 3615 | 3615 | 0 |
| 566 | 20230714 | 101200 | 159522385 | 3615 | 3615 | 3615 | 3615 | 312 |
| 567 | 20230714 | 101100 | 158394505 | 3615 | 3615 | 3615 | 3615 | 0 |
| 568 | 20230714 | 101000 | 158394505 | 3615 | 3615 | 3615 | 3615 | 0 |
| 569 | 20230714 | 100900 | 158394505 | 3615 | 3610 | 3615 | 3610 | 97 |
| 570 | 20230714 | 100800 | 158043950 | 3610 | 3610 | 3610 | 3610 | 30 |
| 571 | 20230714 | 100700 | 157935650 | 3610 | 3610 | 3610 | 3610 | 13 |
| 572 | 20230714 | 100600 | 157888720 | 3610 | 3610 | 3610 | 3610 | 487 |
| 573 | 20230714 | 100500 | 156130650 | 3610 | 3610 | 3610 | 3610 | 0 |
| 574 | 20230714 | 100400 | 156130650 | 3610 | 3615 | 3615 | 3610 | 109 |
| 575 | 20230714 | 100300 | 155736660 | 3610 | 3610 | 3610 | 3610 | 0 |
| 576 | 20230714 | 100200 | 155736660 | 3610 | 3610 | 3610 | 3610 | 930 |
| 577 | 20230714 | 100100 | 152379360 | 3610 | 3615 | 3615 | 3610 | 2000 |
| 578 | 20230714 | 100000 | 145156605 | 3620 | 3620 | 3620 | 3620 | 10 |
| 579 | 20230714 | 095900 | 145120405 | 3620 | 3620 | 3620 | 3620 | 30 |
| 580 | 20230714 | 095800 | 145011805 | 3615 | 3615 | 3615 | 3615 | 0 |
| 581 | 20230714 | 095700 | 145011805 | 3615 | 3615 | 3615 | 3615 | 200 |
| 582 | 20230714 | 095600 | 144288805 | 3615 | 3630 | 3630 | 3615 | 3889 |
| 583 | 20230714 | 095500 | 130229380 | 3620 | 3625 | 3625 | 3620 | 548 |
| 584 | 20230714 | 095400 | 128245595 | 3620 | 3620 | 3620 | 3620 | 0 |
| 585 | 20230714 | 095300 | 128245595 | 3620 | 3630 | 3630 | 3620 | 304 |
| 586 | 20230714 | 095200 | 127142865 | 3625 | 3620 | 3625 | 3620 | 3153 |
| 587 | 20230714 | 095100 | 115719270 | 3620 | 3625 | 3625 | 3620 | 1837 |
| 588 | 20230714 | 095000 | 109068065 | 3625 | 3625 | 3630 | 3625 | 353 |
| 589 | 20230714 | 094900 | 107788190 | 3630 | 3630 | 3635 | 3630 | 137 |
| 590 | 20230714 | 094800 | 107290875 | 3630 | 3630 | 3635 | 3625 | 1057 |
| 591 | 20230714 | 094700 | 103454465 | 3630 | 3635 | 3635 | 3630 | 90 |
| 592 | 20230714 | 094600 | 103127755 | 3640 | 3640 | 3640 | 3635 | 651 |
| 593 | 20230714 | 094500 | 100761145 | 3640 | 3640 | 3640 | 3640 | 38 |
| 594 | 20230714 | 094400 | 100622825 | 3640 | 3645 | 3645 | 3640 | 2938 |
| 595 | 20230714 | 094300 | 89922590 | 3645 | 3650 | 3650 | 3645 | 1529 |
| 596 | 20230714 | 094200 | 84349240 | 3650 | 3655 | 3655 | 3650 | 1604 |
| 597 | 20230714 | 094100 | 78492235 | 3655 | 3660 | 3660 | 3655 | 102 |
| 598 | 20230714 | 094000 | 78119075 | 3660 | 3660 | 3660 | 3660 | 417 |
| 599 | 20230714 | 093900 | 76592855 | 3665 | 3665 | 3665 | 3665 | 977 |
| 600 | 20230714 | 093800 | 73012150 | 3670 | 3670 | 3670 | 3670 | 108 |
| 601 | 20230714 | 093700 | 72615790 | 3670 | 3670 | 3670 | 3670 | 3 |
| 602 | 20230714 | 093600 | 72604780 | 3660 | 3660 | 3660 | 3660 | 0 |
| 603 | 20230714 | 093500 | 72604780 | 3660 | 3660 | 3660 | 3660 | 873 |
| 604 | 20230714 | 093400 | 69409600 | 3670 | 3670 | 3670 | 3670 | 1 |
| 605 | 20230714 | 093300 | 69405930 | 3675 | 3675 | 3675 | 3675 | 0 |
| 606 | 20230714 | 093200 | 69405930 | 3675 | 3675 | 3675 | 3675 | 2 |
| 607 | 20230714 | 093100 | 69398580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 608 | 20230714 | 093000 | 69398580 | 3675 | 3675 | 3675 | 3675 | 30 |
| 609 | 20230714 | 092900 | 69288330 | 3675 | 3675 | 3675 | 3675 | 10 |
| 610 | 20230714 | 092800 | 69251580 | 3640 | 3640 | 3640 | 3640 | 0 |
| 611 | 20230714 | 092700 | 69251580 | 3640 | 3670 | 3670 | 3640 | 5000 |
| 612 | 20230714 | 092600 | 51008785 | 3665 | 3665 | 3665 | 3665 | 500 |
| 613 | 20230714 | 092500 | 49176285 | 3670 | 3670 | 3670 | 3670 | 0 |
| 614 | 20230714 | 092400 | 49176285 | 3670 | 3670 | 3670 | 3670 | 0 |
| 615 | 20230714 | 092300 | 49176285 | 3670 | 3670 | 3670 | 3670 | 135 |
| 616 | 20230714 | 092200 | 48680835 | 3670 | 3670 | 3670 | 3670 | 250 |
| 617 | 20230714 | 092100 | 47763335 | 3670 | 3670 | 3670 | 3670 | 9 |
| 618 | 20230714 | 092000 | 47730305 | 3670 | 3670 | 3670 | 3670 | 0 |
| 619 | 20230714 | 091900 | 47730305 | 3670 | 3670 | 3670 | 3670 | 1 |
| 620 | 20230714 | 091800 | 47726635 | 3645 | 3645 | 3645 | 3645 | 79 |
| 621 | 20230714 | 091700 | 47438680 | 3645 | 3645 | 3645 | 3645 | 50 |
| 622 | 20230714 | 091600 | 47256430 | 3645 | 3650 | 3650 | 3645 | 1057 |
| 623 | 20230714 | 091500 | 43403115 | 3650 | 3650 | 3650 | 3650 | 227 |
| 624 | 20230714 | 091400 | 42574565 | 3650 | 3650 | 3650 | 3650 | 60 |
| 625 | 20230714 | 091300 | 42355565 | 3650 | 3660 | 3660 | 3645 | 187 |
| 626 | 20230714 | 091200 | 41673425 | 3660 | 3660 | 3660 | 3660 | 3 |
| 627 | 20230714 | 091100 | 41662445 | 3650 | 3660 | 3660 | 3645 | 275 |
| 628 | 20230714 | 091000 | 40660000 | 3645 | 3645 | 3645 | 3645 | 110 |
| 629 | 20230714 | 090900 | 40259050 | 3640 | 3655 | 3655 | 3640 | 2001 |
| 630 | 20230714 | 090800 | 32960000 | 3650 | 3655 | 3655 | 3650 | 76 |
| 631 | 20230714 | 090700 | 32682320 | 3665 | 3665 | 3665 | 3660 | 713 |
| 632 | 20230714 | 090600 | 30072175 | 3665 | 3675 | 3675 | 3665 | 1937 |
| 633 | 20230714 | 090500 | 22970025 | 3695 | 3675 | 3695 | 3675 | 178 |
| 634 | 20230714 | 090400 | 22315315 | 3700 | 3700 | 3700 | 3700 | 2000 |
| 635 | 20230714 | 090300 | 14915315 | 3700 | 3685 | 3700 | 3670 | 433 |
| 636 | 20230714 | 090200 | 13325515 | 3685 | 3685 | 3685 | 3685 | 42 |
| 637 | 20230714 | 090100 | 13170745 | 3710 | 3685 | 3710 | 3685 | 38 |
| 638 | 20230714 | 090000 | 13029835 | 3675 | 3670 | 3675 | 3670 | 3549 |