31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 193700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 14196 |
| 3 | 20230714 | 193600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20230714 | 193500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20230714 | 193400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20230714 | 193300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20230714 | 193200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20230714 | 193100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20230714 | 193000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20230714 | 192900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20230714 | 192800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20230714 | 192700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20230714 | 192600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20230714 | 192500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20230714 | 192400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20230714 | 192300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20230714 | 192200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20230714 | 192100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20230714 | 192000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20230714 | 191900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20230714 | 191800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20230714 | 191700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20230714 | 191600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20230714 | 191500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20230714 | 191400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20230714 | 191300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20230714 | 191200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20230714 | 191100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20230714 | 191000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20230714 | 190900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20230714 | 190800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20230714 | 190700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 14196 |
| 33 | 20230714 | 190600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20230714 | 190500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20230714 | 190400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20230714 | 190300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20230714 | 190200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20230714 | 190100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20230714 | 190000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20230714 | 185900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20230714 | 185800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20230714 | 185700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20230714 | 185600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20230714 | 185500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20230714 | 185400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20230714 | 185300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20230714 | 185200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20230714 | 185100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20230714 | 185000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20230714 | 184900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20230714 | 184800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20230714 | 184700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20230714 | 184600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20230714 | 184500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20230714 | 184400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20230714 | 184300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20230714 | 184200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20230714 | 184100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20230714 | 184000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20230714 | 183900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20230714 | 183800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20230714 | 183700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 14196 |
| 63 | 20230714 | 183600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20230714 | 183500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20230714 | 183400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20230714 | 183300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20230714 | 183200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20230714 | 183100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20230714 | 183000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20230714 | 182900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20230714 | 182800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20230714 | 182700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20230714 | 182600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20230714 | 182500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20230714 | 182400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20230714 | 182300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20230714 | 182200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20230714 | 182100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20230714 | 182000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20230714 | 181900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20230714 | 181800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20230714 | 181700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20230714 | 181600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20230714 | 181500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20230714 | 181400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20230714 | 181300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20230714 | 181200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20230714 | 181100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20230714 | 181000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20230714 | 180900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20230714 | 180800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20230714 | 180700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 14196 |
| 93 | 20230714 | 180600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20230714 | 180500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20230714 | 180400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20230714 | 180300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20230714 | 180200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20230714 | 180100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20230714 | 180000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20230714 | 175900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20230714 | 175800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20230714 | 175700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20230714 | 175600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20230714 | 175500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20230714 | 175400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20230714 | 175300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20230714 | 175200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20230714 | 175100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20230714 | 175000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20230714 | 174900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20230714 | 174800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20230714 | 174700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20230714 | 174600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20230714 | 174500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20230714 | 174400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20230714 | 174300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20230714 | 174200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20230714 | 174100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20230714 | 174000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20230714 | 173900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20230714 | 173800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20230714 | 173700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 14196 |
| 123 | 20230714 | 173600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20230714 | 173500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20230714 | 173400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20230714 | 173300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20230714 | 173200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20230714 | 173100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20230714 | 173000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20230714 | 172900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20230714 | 172800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20230714 | 172700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20230714 | 172600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20230714 | 172500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20230714 | 172400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20230714 | 172300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20230714 | 172200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20230714 | 172100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20230714 | 172000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20230714 | 171900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20230714 | 171800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20230714 | 171700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20230714 | 171600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20230714 | 171500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20230714 | 171400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20230714 | 171300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20230714 | 171200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20230714 | 171100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20230714 | 171000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20230714 | 170900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20230714 | 170800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20230714 | 170700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 14196 |
| 153 | 20230714 | 170600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20230714 | 170500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20230714 | 170400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20230714 | 170300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20230714 | 170200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20230714 | 170100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20230714 | 170000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20230714 | 165900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20230714 | 165800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20230714 | 165700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20230714 | 165600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20230714 | 165500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20230714 | 165400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20230714 | 165300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20230714 | 165200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20230714 | 165100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20230714 | 165000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20230714 | 164900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20230714 | 164800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20230714 | 164700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20230714 | 164600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20230714 | 164500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20230714 | 164400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20230714 | 164300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20230714 | 164200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20230714 | 164100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20230714 | 164000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20230714 | 163900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20230714 | 163800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20230714 | 163700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 14196 |
| 183 | 20230714 | 163600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20230714 | 163500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20230714 | 163400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20230714 | 163300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20230714 | 163200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20230714 | 163100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20230714 | 163000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20230714 | 162900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20230714 | 162800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20230714 | 162700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20230714 | 162600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20230714 | 162500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20230714 | 162400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20230714 | 162300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20230714 | 162200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20230714 | 162100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20230714 | 162000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20230714 | 161900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20230714 | 161800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20230714 | 161700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20230714 | 161600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20230714 | 161500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20230714 | 161400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20230714 | 161300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20230714 | 161200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20230714 | 161100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20230714 | 161000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20230714 | 160900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20230714 | 160800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20230714 | 160700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 14196 |
| 213 | 20230714 | 160600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20230714 | 160500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20230714 | 160400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20230714 | 160300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20230714 | 160200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20230714 | 160100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20230714 | 160000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20230714 | 155900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20230714 | 155800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20230714 | 155700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20230714 | 155600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 224 | 20230714 | 155500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 225 | 20230714 | 155400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 226 | 20230714 | 155300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 227 | 20230714 | 155200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 228 | 20230714 | 155100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 229 | 20230714 | 155000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 230 | 20230714 | 154900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 231 | 20230714 | 154800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 232 | 20230714 | 154700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20230714 | 154600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20230714 | 154500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20230714 | 154400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 236 | 20230714 | 154300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 237 | 20230714 | 154200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 238 | 20230714 | 154100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 239 | 20230714 | 154000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 240 | 20230714 | 153900 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 241 | 20230714 | 153800 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 242 | 20230714 | 153700 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 14196 |
| 243 | 20230714 | 153600 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 244 | 20230714 | 153500 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 245 | 20230714 | 153400 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 246 | 20230714 | 153300 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 247 | 20230714 | 153200 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 248 | 20230714 | 153100 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 0 |
| 249 | 20230714 | 153000 | 2697661955 | 3860 | 3860 | 3860 | 3860 | 14196 |
| 250 | 20230714 | 152900 | 2642865395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 251 | 20230714 | 152800 | 2642865395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 252 | 20230714 | 152700 | 2642865395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 253 | 20230714 | 152600 | 2642865395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 254 | 20230714 | 152500 | 2642865395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 255 | 20230714 | 152400 | 2642865395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 256 | 20230714 | 152300 | 2642865395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 257 | 20230714 | 152200 | 2642865395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 258 | 20230714 | 152100 | 2642865395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 259 | 20230714 | 152000 | 2642865395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 260 | 20230714 | 151900 | 2642865395 | 3875 | 3880 | 3880 | 3875 | 1327 |
| 261 | 20230714 | 151800 | 2637722025 | 3880 | 3890 | 3890 | 3880 | 98 |
| 262 | 20230714 | 151700 | 2637341735 | 3890 | 3890 | 3890 | 3890 | 1707 |
| 263 | 20230714 | 151600 | 2630701505 | 3890 | 3870 | 3890 | 3870 | 5117 |
| 264 | 20230714 | 151500 | 2610801955 | 3870 | 3885 | 3890 | 3870 | 1365 |
| 265 | 20230714 | 151400 | 2605504465 | 3885 | 3890 | 3890 | 3885 | 2071 |
| 266 | 20230714 | 151300 | 2597454265 | 3890 | 3885 | 3890 | 3885 | 22 |
| 267 | 20230714 | 151200 | 2597368755 | 3885 | 3895 | 3895 | 3885 | 317 |
| 268 | 20230714 | 151100 | 2596135680 | 3895 | 3895 | 3900 | 3895 | 140 |
| 269 | 20230714 | 151000 | 2595590130 | 3895 | 3890 | 3895 | 3890 | 126 |
| 270 | 20230714 | 150900 | 2595099915 | 3885 | 3885 | 3890 | 3885 | 143 |
| 271 | 20230714 | 150800 | 2594543720 | 3885 | 3865 | 3885 | 3865 | 358 |
| 272 | 20230714 | 150700 | 2593159475 | 3870 | 3880 | 3880 | 3860 | 2756 |
| 273 | 20230714 | 150600 | 2582494750 | 3895 | 3885 | 3895 | 3880 | 3555 |
| 274 | 20230714 | 150500 | 2568696315 | 3885 | 3900 | 3900 | 3885 | 23 |
| 275 | 20230714 | 150400 | 2568606915 | 3885 | 3900 | 3900 | 3885 | 27 |
| 276 | 20230714 | 150300 | 2568501780 | 3905 | 3880 | 3905 | 3880 | 1652 |
| 277 | 20230714 | 150200 | 2562057530 | 3880 | 3890 | 3890 | 3880 | 1613 |
| 278 | 20230714 | 150100 | 2555797055 | 3885 | 3900 | 3900 | 3880 | 1716 |
| 279 | 20230714 | 150000 | 2549133695 | 3900 | 3895 | 3900 | 3875 | 6758 |
| 280 | 20230714 | 145900 | 2522885550 | 3895 | 3895 | 3895 | 3895 | 201 |
| 281 | 20230714 | 145800 | 2522102655 | 3895 | 3895 | 3905 | 3895 | 278 |
| 282 | 20230714 | 145700 | 2521018895 | 3895 | 3895 | 3905 | 3895 | 2864 |
| 283 | 20230714 | 145600 | 2509858015 | 3900 | 3895 | 3900 | 3890 | 3873 |
| 284 | 20230714 | 145500 | 2494785330 | 3900 | 3910 | 3910 | 3900 | 5409 |
| 285 | 20230714 | 145400 | 2473686260 | 3905 | 3905 | 3910 | 3900 | 5297 |
| 286 | 20230714 | 145300 | 2452999390 | 3905 | 3905 | 3910 | 3900 | 9797 |
| 287 | 20230714 | 145200 | 2414731755 | 3900 | 3905 | 3905 | 3900 | 734 |
| 288 | 20230714 | 145100 | 2411868585 | 3905 | 3910 | 3910 | 3905 | 132 |
| 289 | 20230714 | 145000 | 2411353035 | 3910 | 3910 | 3910 | 3910 | 1155 |
| 290 | 20230714 | 144900 | 2406836985 | 3910 | 3895 | 3910 | 3895 | 7562 |
| 291 | 20230714 | 144800 | 2377311435 | 3895 | 3890 | 3895 | 3890 | 2205 |
| 292 | 20230714 | 144700 | 2368724460 | 3890 | 3890 | 3890 | 3890 | 364 |
| 293 | 20230714 | 144600 | 2367308500 | 3890 | 3895 | 3895 | 3890 | 3237 |
| 294 | 20230714 | 144500 | 2354715035 | 3895 | 3900 | 3900 | 3890 | 281 |
| 295 | 20230714 | 144400 | 2353620115 | 3900 | 3885 | 3900 | 3885 | 4112 |
| 296 | 20230714 | 144300 | 2337629220 | 3880 | 3885 | 3885 | 3880 | 22 |
| 297 | 20230714 | 144200 | 2337543800 | 3885 | 3890 | 3890 | 3885 | 423 |
| 298 | 20230714 | 144100 | 2335899875 | 3885 | 3900 | 3900 | 3885 | 31 |
| 299 | 20230714 | 144000 | 2335779425 | 3890 | 3900 | 3900 | 3890 | 74 |
| 300 | 20230714 | 143900 | 2335491435 | 3895 | 3900 | 3905 | 3895 | 5638 |
| 301 | 20230714 | 143800 | 2313503400 | 3905 | 3905 | 3905 | 3905 | 359 |
| 302 | 20230714 | 143700 | 2312101505 | 3905 | 3905 | 3910 | 3905 | 405 |
| 303 | 20230714 | 143600 | 2310519975 | 3905 | 3905 | 3915 | 3905 | 2111 |
| 304 | 20230714 | 143500 | 2302265900 | 3910 | 3900 | 3910 | 3900 | 3924 |
| 305 | 20230714 | 143400 | 2286933145 | 3900 | 3905 | 3910 | 3900 | 1255 |
| 306 | 20230714 | 143300 | 2282034075 | 3885 | 3880 | 3905 | 3870 | 3080 |
| 307 | 20230714 | 143200 | 2270036730 | 3865 | 3865 | 3865 | 3865 | 301 |
| 308 | 20230714 | 143100 | 2268873365 | 3860 | 3865 | 3865 | 3860 | 9996 |
| 309 | 20230714 | 143000 | 2230277075 | 3865 | 3890 | 3890 | 3860 | 15440 |
| 310 | 20230714 | 142900 | 2170515360 | 3890 | 3890 | 3890 | 3885 | 1303 |
| 311 | 20230714 | 142800 | 2165452440 | 3885 | 3890 | 3890 | 3885 | 830 |
| 312 | 20230714 | 142700 | 2162223750 | 3900 | 3910 | 3910 | 3900 | 1545 |
| 313 | 20230714 | 142600 | 2156191745 | 3905 | 3895 | 3905 | 3895 | 3806 |
| 314 | 20230714 | 142500 | 2141349825 | 3895 | 3885 | 3895 | 3885 | 88 |
| 315 | 20230714 | 142400 | 2141007875 | 3885 | 3885 | 3895 | 3885 | 1393 |
| 316 | 20230714 | 142300 | 2135590980 | 3880 | 3880 | 3890 | 3880 | 1957 |
| 317 | 20230714 | 142200 | 2127990660 | 3880 | 3895 | 3895 | 3880 | 2577 |
| 318 | 20230714 | 142100 | 2117976575 | 3890 | 3890 | 3900 | 3890 | 1558 |
| 319 | 20230714 | 142000 | 2111901885 | 3900 | 3900 | 3900 | 3890 | 664 |
| 320 | 20230714 | 141900 | 2109313025 | 3900 | 3900 | 3905 | 3890 | 716 |
| 321 | 20230714 | 141800 | 2106521590 | 3915 | 3885 | 3915 | 3880 | 3530 |
| 322 | 20230714 | 141700 | 2092771380 | 3885 | 3895 | 3895 | 3860 | 9206 |
| 323 | 20230714 | 141600 | 2057133095 | 3895 | 3895 | 3895 | 3895 | 1028 |
| 324 | 20230714 | 141500 | 2053129035 | 3895 | 3910 | 3910 | 3895 | 2252 |
| 325 | 20230714 | 141400 | 2044331620 | 3920 | 3920 | 3920 | 3910 | 4109 |
| 326 | 20230714 | 141300 | 2028230215 | 3920 | 3910 | 3925 | 3910 | 14521 |
| 327 | 20230714 | 141200 | 1971361175 | 3905 | 3895 | 3905 | 3895 | 9203 |
| 328 | 20230714 | 141100 | 1935476610 | 3895 | 3895 | 3900 | 3890 | 4753 |
| 329 | 20230714 | 141000 | 1916950540 | 3895 | 3900 | 3900 | 3875 | 1129 |
| 330 | 20230714 | 140900 | 1912548195 | 3910 | 3880 | 3910 | 3875 | 7574 |
| 331 | 20230714 | 140800 | 1883060720 | 3875 | 3875 | 3875 | 3870 | 5108 |
| 332 | 20230714 | 140700 | 1863282755 | 3875 | 3865 | 3885 | 3865 | 12676 |
| 333 | 20230714 | 140600 | 1814208365 | 3865 | 3870 | 3870 | 3860 | 3920 |
| 334 | 20230714 | 140500 | 1799059185 | 3885 | 3870 | 3890 | 3870 | 161 |
| 335 | 20230714 | 140400 | 1798436065 | 3890 | 3885 | 3890 | 3870 | 1621 |
| 336 | 20230714 | 140300 | 1792151140 | 3885 | 3875 | 3900 | 3875 | 2938 |
| 337 | 20230714 | 140200 | 1780739780 | 3885 | 3905 | 3905 | 3885 | 2269 |
| 338 | 20230714 | 140100 | 1771911480 | 3905 | 3905 | 3915 | 3895 | 3546 |
| 339 | 20230714 | 140000 | 1758071410 | 3905 | 3915 | 3920 | 3900 | 14025 |
| 340 | 20230714 | 135900 | 1703171750 | 3920 | 3900 | 3920 | 3865 | 21178 |
| 341 | 20230714 | 135800 | 1620787400 | 3900 | 3910 | 3915 | 3890 | 15211 |
| 342 | 20230714 | 135700 | 1561345480 | 3910 | 3890 | 3910 | 3890 | 18469 |
| 343 | 20230714 | 135600 | 1489321365 | 3890 | 3865 | 3890 | 3865 | 14066 |
| 344 | 20230714 | 135500 | 1434768970 | 3865 | 3870 | 3870 | 3865 | 4445 |
| 345 | 20230714 | 135400 | 1417569655 | 3870 | 3865 | 3870 | 3845 | 1363 |
| 346 | 20230714 | 135300 | 1412302305 | 3845 | 3850 | 3850 | 3845 | 1061 |
| 347 | 20230714 | 135200 | 1408218245 | 3865 | 3840 | 3865 | 3840 | 10974 |
| 348 | 20230714 | 135100 | 1365934505 | 3845 | 3830 | 3845 | 3830 | 2030 |
| 349 | 20230714 | 135000 | 1358156905 | 3830 | 3845 | 3850 | 3830 | 2506 |
| 350 | 20230714 | 134900 | 1348530945 | 3840 | 3840 | 3845 | 3840 | 800 |
| 351 | 20230714 | 134800 | 1345458795 | 3850 | 3870 | 3875 | 3835 | 8728 |
| 352 | 20230714 | 134700 | 1311746760 | 3870 | 3850 | 3880 | 3850 | 5502 |
| 353 | 20230714 | 134600 | 1290438425 | 3850 | 3840 | 3875 | 3830 | 14504 |
| 354 | 20230714 | 134500 | 1234642620 | 3840 | 3840 | 3845 | 3835 | 3142 |
| 355 | 20230714 | 134400 | 1222582265 | 3835 | 3835 | 3850 | 3835 | 6738 |
| 356 | 20230714 | 134300 | 1196686020 | 3840 | 3830 | 3840 | 3825 | 3469 |
| 357 | 20230714 | 134200 | 1183391210 | 3825 | 3830 | 3835 | 3825 | 3558 |
| 358 | 20230714 | 134100 | 1169770260 | 3825 | 3815 | 3830 | 3810 | 10117 |
| 359 | 20230714 | 134000 | 1131081085 | 3810 | 3800 | 3810 | 3800 | 4659 |
| 360 | 20230714 | 133900 | 1113355080 | 3800 | 3795 | 3800 | 3790 | 4101 |
| 361 | 20230714 | 133800 | 1097788900 | 3800 | 3800 | 3800 | 3795 | 756 |
| 362 | 20230714 | 133700 | 1094917565 | 3800 | 3800 | 3805 | 3795 | 3233 |
| 363 | 20230714 | 133600 | 1082617515 | 3800 | 3795 | 3800 | 3790 | 2657 |
| 364 | 20230714 | 133500 | 1072532340 | 3795 | 3805 | 3805 | 3795 | 878 |
| 365 | 20230714 | 133400 | 1069192615 | 3805 | 3790 | 3805 | 3775 | 13952 |
| 366 | 20230714 | 133300 | 1016215080 | 3790 | 3775 | 3790 | 3775 | 2046 |
| 367 | 20230714 | 133200 | 1008470615 | 3770 | 3770 | 3770 | 3770 | 501 |
| 368 | 20230714 | 133100 | 1006581845 | 3770 | 3790 | 3790 | 3770 | 3272 |
| 369 | 20230714 | 133000 | 994219310 | 3790 | 3770 | 3790 | 3765 | 10154 |
| 370 | 20230714 | 132900 | 955875275 | 3775 | 3775 | 3780 | 3775 | 1626 |
| 371 | 20230714 | 132800 | 949734550 | 3780 | 3765 | 3780 | 3765 | 17535 |
| 372 | 20230714 | 132700 | 883645270 | 3760 | 3760 | 3760 | 3760 | 334 |
| 373 | 20230714 | 132600 | 882389430 | 3760 | 3755 | 3760 | 3755 | 1647 |
| 374 | 20230714 | 132500 | 876201725 | 3760 | 3760 | 3760 | 3755 | 1852 |
| 375 | 20230714 | 132400 | 869238210 | 3755 | 3755 | 3755 | 3755 | 7 |
| 376 | 20230714 | 132300 | 869211925 | 3745 | 3745 | 3745 | 3745 | 0 |
| 377 | 20230714 | 132200 | 869211925 | 3745 | 3750 | 3760 | 3745 | 8123 |
| 378 | 20230714 | 132100 | 838707945 | 3745 | 3730 | 3745 | 3730 | 2608 |
| 379 | 20230714 | 132000 | 828948505 | 3725 | 3730 | 3730 | 3725 | 464 |
| 380 | 20230714 | 131900 | 827218825 | 3740 | 3740 | 3740 | 3740 | 1 |
| 381 | 20230714 | 131800 | 827215085 | 3740 | 3740 | 3740 | 3740 | 10 |
| 382 | 20230714 | 131700 | 827177685 | 3725 | 3725 | 3725 | 3725 | 0 |
| 383 | 20230714 | 131600 | 827177685 | 3725 | 3725 | 3725 | 3725 | 0 |
| 384 | 20230714 | 131500 | 827177685 | 3725 | 3725 | 3725 | 3725 | 2 |
| 385 | 20230714 | 131400 | 827170235 | 3725 | 3745 | 3745 | 3725 | 271 |
| 386 | 20230714 | 131300 | 826157920 | 3745 | 3740 | 3745 | 3740 | 500 |
| 387 | 20230714 | 131200 | 824286920 | 3745 | 3745 | 3745 | 3745 | 9 |
| 388 | 20230714 | 131100 | 824253215 | 3750 | 3750 | 3750 | 3750 | 4366 |
| 389 | 20230714 | 131000 | 807880715 | 3750 | 3745 | 3750 | 3745 | 4246 |
| 390 | 20230714 | 130900 | 791967215 | 3750 | 3750 | 3750 | 3750 | 0 |
| 391 | 20230714 | 130800 | 791967215 | 3750 | 3750 | 3750 | 3750 | 0 |
| 392 | 20230714 | 130700 | 791967215 | 3750 | 3740 | 3750 | 3740 | 3001 |
| 393 | 20230714 | 130600 | 780714965 | 3725 | 3735 | 3740 | 3725 | 1014 |
| 394 | 20230714 | 130500 | 776923035 | 3735 | 3730 | 3735 | 3730 | 999 |
| 395 | 20230714 | 130400 | 773192925 | 3715 | 3715 | 3715 | 3715 | 0 |
| 396 | 20230714 | 130300 | 773192925 | 3715 | 3715 | 3715 | 3715 | 0 |
| 397 | 20230714 | 130200 | 773192925 | 3715 | 3715 | 3715 | 3715 | 0 |
| 398 | 20230714 | 130100 | 773192925 | 3715 | 3715 | 3715 | 3715 | 0 |
| 399 | 20230714 | 130000 | 773192925 | 3715 | 3715 | 3715 | 3715 | 50 |
| 400 | 20230714 | 125900 | 773007175 | 3715 | 3730 | 3730 | 3715 | 1405 |
| 401 | 20230714 | 125800 | 767770895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 402 | 20230714 | 125700 | 767770895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 403 | 20230714 | 125600 | 767770895 | 3735 | 3735 | 3740 | 3735 | 1536 |
| 404 | 20230714 | 125500 | 762030935 | 3740 | 3740 | 3740 | 3740 | 562 |
| 405 | 20230714 | 125400 | 759929055 | 3745 | 3745 | 3745 | 3745 | 226 |
| 406 | 20230714 | 125300 | 759082685 | 3750 | 3750 | 3750 | 3750 | 1439 |
| 407 | 20230714 | 125200 | 753686435 | 3750 | 3745 | 3750 | 3745 | 1067 |
| 408 | 20230714 | 125100 | 749686225 | 3740 | 3740 | 3740 | 3740 | 334 |
| 409 | 20230714 | 125000 | 748437065 | 3740 | 3740 | 3745 | 3740 | 870 |
| 410 | 20230714 | 124900 | 745182765 | 3735 | 3735 | 3735 | 3735 | 57 |
| 411 | 20230714 | 124800 | 744969870 | 3740 | 3735 | 3740 | 3735 | 258 |
| 412 | 20230714 | 124700 | 744006000 | 3735 | 3735 | 3735 | 3730 | 10951 |
| 413 | 20230714 | 124600 | 703156515 | 3730 | 3725 | 3735 | 3720 | 834 |
| 414 | 20230714 | 124500 | 700045865 | 3730 | 3730 | 3730 | 3730 | 0 |
| 415 | 20230714 | 124400 | 700045865 | 3730 | 3730 | 3730 | 3730 | 131 |
| 416 | 20230714 | 124300 | 699557235 | 3730 | 3715 | 3730 | 3715 | 106 |
| 417 | 20230714 | 124200 | 699162650 | 3730 | 3730 | 3730 | 3730 | 0 |
| 418 | 20230714 | 124100 | 699162650 | 3730 | 3730 | 3730 | 3730 | 0 |
| 419 | 20230714 | 124000 | 699162650 | 3730 | 3730 | 3730 | 3730 | 10 |
| 420 | 20230714 | 123900 | 699125350 | 3730 | 3730 | 3730 | 3730 | 83 |
| 421 | 20230714 | 123800 | 698815760 | 3730 | 3730 | 3730 | 3730 | 0 |
| 422 | 20230714 | 123700 | 698815760 | 3730 | 3730 | 3730 | 3730 | 6 |
| 423 | 20230714 | 123600 | 698793380 | 3730 | 3730 | 3730 | 3730 | 101 |
| 424 | 20230714 | 123500 | 698416650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 425 | 20230714 | 123400 | 698416650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 426 | 20230714 | 123300 | 698416650 | 3710 | 3710 | 3710 | 3710 | 358 |
| 427 | 20230714 | 123200 | 697088470 | 3710 | 3710 | 3710 | 3710 | 1 |
| 428 | 20230714 | 123100 | 697084760 | 3710 | 3710 | 3710 | 3705 | 1620 |
| 429 | 20230714 | 123000 | 691081780 | 3710 | 3730 | 3730 | 3710 | 1268 |
| 430 | 20230714 | 122900 | 686367810 | 3730 | 3735 | 3735 | 3730 | 575 |
| 431 | 20230714 | 122800 | 684220560 | 3735 | 3735 | 3735 | 3730 | 2575 |
| 432 | 20230714 | 122700 | 674610335 | 3740 | 3740 | 3740 | 3735 | 324 |
| 433 | 20230714 | 122600 | 673398625 | 3735 | 3745 | 3750 | 3735 | 2043 |
| 434 | 20230714 | 122500 | 665753895 | 3745 | 3750 | 3750 | 3745 | 874 |
| 435 | 20230714 | 122400 | 662476405 | 3750 | 3760 | 3760 | 3750 | 1479 |
| 436 | 20230714 | 122300 | 656924265 | 3760 | 3755 | 3760 | 3755 | 970 |
| 437 | 20230714 | 122200 | 653277490 | 3760 | 3755 | 3760 | 3755 | 1009 |
| 438 | 20230714 | 122100 | 649487380 | 3755 | 3745 | 3760 | 3745 | 1926 |
| 439 | 20230714 | 122000 | 642247855 | 3740 | 3740 | 3760 | 3740 | 6212 |
| 440 | 20230714 | 121900 | 618957675 | 3740 | 3740 | 3745 | 3735 | 2137 |
| 441 | 20230714 | 121800 | 610965535 | 3735 | 3735 | 3735 | 3730 | 1341 |
| 442 | 20230714 | 121700 | 605956925 | 3735 | 3730 | 3735 | 3730 | 1300 |
| 443 | 20230714 | 121600 | 601102105 | 3730 | 3730 | 3730 | 3730 | 454 |
| 444 | 20230714 | 121500 | 599408685 | 3730 | 3735 | 3735 | 3730 | 1421 |
| 445 | 20230714 | 121400 | 594101755 | 3735 | 3735 | 3735 | 3730 | 1959 |
| 446 | 20230714 | 121300 | 586785660 | 3730 | 3730 | 3735 | 3730 | 2450 |
| 447 | 20230714 | 121200 | 577636760 | 3730 | 3735 | 3735 | 3725 | 504 |
| 448 | 20230714 | 121100 | 575756840 | 3735 | 3720 | 3735 | 3720 | 11073 |
| 449 | 20230714 | 121000 | 534466870 | 3720 | 3710 | 3720 | 3710 | 2479 |
| 450 | 20230714 | 120900 | 525261805 | 3700 | 3700 | 3700 | 3700 | 0 |
| 451 | 20230714 | 120800 | 525261805 | 3700 | 3700 | 3700 | 3700 | 100 |
| 452 | 20230714 | 120700 | 524891805 | 3705 | 3705 | 3705 | 3705 | 10 |
| 453 | 20230714 | 120600 | 524854755 | 3700 | 3700 | 3700 | 3700 | 4 |
| 454 | 20230714 | 120500 | 524839955 | 3705 | 3705 | 3705 | 3705 | 5 |
| 455 | 20230714 | 120400 | 524821430 | 3700 | 3700 | 3700 | 3700 | 682 |
| 456 | 20230714 | 120300 | 522298030 | 3705 | 3705 | 3705 | 3705 | 1893 |
| 457 | 20230714 | 120200 | 515284465 | 3710 | 3710 | 3710 | 3710 | 156 |
| 458 | 20230714 | 120100 | 514705705 | 3710 | 3710 | 3710 | 3710 | 107 |
| 459 | 20230714 | 120000 | 514308735 | 3710 | 3715 | 3715 | 3710 | 56 |
| 460 | 20230714 | 115900 | 514100700 | 3710 | 3720 | 3720 | 3710 | 356 |
| 461 | 20230714 | 115800 | 512776410 | 3710 | 3700 | 3720 | 3700 | 5178 |
| 462 | 20230714 | 115700 | 493569655 | 3700 | 3690 | 3700 | 3690 | 2087 |
| 463 | 20230714 | 115600 | 485847855 | 3690 | 3690 | 3690 | 3690 | 0 |
| 464 | 20230714 | 115500 | 485847855 | 3690 | 3690 | 3690 | 3690 | 0 |
| 465 | 20230714 | 115400 | 485847855 | 3690 | 3690 | 3695 | 3690 | 1751 |
| 466 | 20230714 | 115300 | 479378605 | 3690 | 3690 | 3690 | 3690 | 1363 |
| 467 | 20230714 | 115200 | 474349135 | 3695 | 3695 | 3695 | 3695 | 20 |
| 468 | 20230714 | 115100 | 474275235 | 3695 | 3695 | 3695 | 3695 | 0 |
| 469 | 20230714 | 115000 | 474275235 | 3695 | 3695 | 3695 | 3695 | 10 |
| 470 | 20230714 | 114900 | 474238285 | 3695 | 3695 | 3695 | 3695 | 100 |
| 471 | 20230714 | 114800 | 473868785 | 3695 | 3690 | 3695 | 3690 | 8 |
| 472 | 20230714 | 114700 | 473839230 | 3695 | 3695 | 3695 | 3695 | 25 |
| 473 | 20230714 | 114600 | 473746855 | 3695 | 3695 | 3695 | 3695 | 501 |
| 474 | 20230714 | 114500 | 471895660 | 3685 | 3685 | 3685 | 3685 | 171 |
| 475 | 20230714 | 114400 | 471265525 | 3685 | 3685 | 3685 | 3685 | 601 |
| 476 | 20230714 | 114300 | 469050840 | 3685 | 3685 | 3685 | 3685 | 805 |
| 477 | 20230714 | 114200 | 466084415 | 3685 | 3685 | 3685 | 3685 | 252 |
| 478 | 20230714 | 114100 | 465155795 | 3685 | 3685 | 3685 | 3685 | 1 |
| 479 | 20230714 | 114000 | 465152110 | 3685 | 3690 | 3690 | 3685 | 260 |
| 480 | 20230714 | 113900 | 464193200 | 3690 | 3690 | 3690 | 3690 | 0 |
| 481 | 20230714 | 113800 | 464193200 | 3690 | 3690 | 3690 | 3690 | 7 |
| 482 | 20230714 | 113700 | 464167370 | 3690 | 3690 | 3690 | 3690 | 0 |
| 483 | 20230714 | 113600 | 464167370 | 3690 | 3690 | 3690 | 3690 | 0 |
| 484 | 20230714 | 113500 | 464167370 | 3690 | 3690 | 3690 | 3690 | 499 |
| 485 | 20230714 | 113400 | 462326060 | 3690 | 3690 | 3690 | 3690 | 295 |
| 486 | 20230714 | 113300 | 461237510 | 3685 | 3685 | 3685 | 3685 | 0 |
| 487 | 20230714 | 113200 | 461237510 | 3685 | 3685 | 3685 | 3685 | 0 |
| 488 | 20230714 | 113100 | 461237510 | 3685 | 3685 | 3685 | 3685 | 0 |
| 489 | 20230714 | 113000 | 461237510 | 3685 | 3685 | 3685 | 3685 | 134 |
| 490 | 20230714 | 112900 | 460743720 | 3685 | 3685 | 3685 | 3685 | 0 |
| 491 | 20230714 | 112800 | 460743720 | 3685 | 3685 | 3685 | 3685 | 0 |
| 492 | 20230714 | 112700 | 460743720 | 3685 | 3685 | 3685 | 3685 | 0 |
| 493 | 20230714 | 112600 | 460743720 | 3685 | 3685 | 3685 | 3685 | 14 |
| 494 | 20230714 | 112500 | 460692130 | 3690 | 3690 | 3690 | 3690 | 60 |
| 495 | 20230714 | 112400 | 460470730 | 3690 | 3690 | 3690 | 3690 | 0 |
| 496 | 20230714 | 112300 | 460470730 | 3690 | 3690 | 3690 | 3690 | 0 |
| 497 | 20230714 | 112200 | 460470730 | 3690 | 3690 | 3690 | 3690 | 1405 |
| 498 | 20230714 | 112100 | 455286280 | 3690 | 3690 | 3690 | 3690 | 5 |
| 499 | 20230714 | 112000 | 455267830 | 3690 | 3690 | 3690 | 3690 | 0 |
| 500 | 20230714 | 111900 | 455267830 | 3690 | 3690 | 3690 | 3690 | 0 |
| 501 | 20230714 | 111800 | 455267830 | 3690 | 3690 | 3690 | 3690 | 0 |
| 502 | 20230714 | 111700 | 455267830 | 3690 | 3690 | 3690 | 3690 | 54 |
| 503 | 20230714 | 111600 | 455068570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 504 | 20230714 | 111500 | 455068570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 505 | 20230714 | 111400 | 455068570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 506 | 20230714 | 111300 | 455068570 | 3690 | 3690 | 3690 | 3690 | 33 |
| 507 | 20230714 | 111200 | 454946800 | 3690 | 3690 | 3690 | 3690 | 0 |
| 508 | 20230714 | 111100 | 454946800 | 3690 | 3690 | 3690 | 3690 | 3 |
| 509 | 20230714 | 111000 | 454935730 | 3690 | 3680 | 3690 | 3680 | 2034 |
| 510 | 20230714 | 110900 | 447440610 | 3680 | 3685 | 3685 | 3680 | 1755 |
| 511 | 20230714 | 110800 | 440976770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 512 | 20230714 | 110700 | 440976770 | 3685 | 3685 | 3685 | 3685 | 697 |
| 513 | 20230714 | 110600 | 438408325 | 3690 | 3690 | 3690 | 3690 | 8 |
| 514 | 20230714 | 110500 | 438378805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 515 | 20230714 | 110400 | 438378805 | 3690 | 3690 | 3690 | 3690 | 135 |
| 516 | 20230714 | 110300 | 437880655 | 3690 | 3690 | 3690 | 3690 | 0 |
| 517 | 20230714 | 110200 | 437880655 | 3690 | 3690 | 3690 | 3690 | 2 |
| 518 | 20230714 | 110100 | 437873275 | 3690 | 3690 | 3690 | 3690 | 0 |
| 519 | 20230714 | 110000 | 437873275 | 3690 | 3690 | 3690 | 3690 | 0 |
| 520 | 20230714 | 105900 | 437873275 | 3690 | 3690 | 3690 | 3690 | 0 |
| 521 | 20230714 | 105800 | 437873275 | 3690 | 3690 | 3690 | 3690 | 100 |
| 522 | 20230714 | 105700 | 437504275 | 3690 | 3690 | 3690 | 3690 | 271 |
| 523 | 20230714 | 105600 | 436504285 | 3690 | 3690 | 3690 | 3690 | 0 |
| 524 | 20230714 | 105500 | 436504285 | 3690 | 3690 | 3690 | 3690 | 40 |
| 525 | 20230714 | 105400 | 436356685 | 3690 | 3690 | 3690 | 3690 | 0 |
| 526 | 20230714 | 105300 | 436356685 | 3690 | 3690 | 3690 | 3690 | 5945 |
| 527 | 20230714 | 105200 | 414419635 | 3685 | 3685 | 3685 | 3685 | 0 |
| 528 | 20230714 | 105100 | 414419635 | 3685 | 3685 | 3685 | 3685 | 10 |
| 529 | 20230714 | 105000 | 414382785 | 3685 | 3685 | 3685 | 3685 | 4 |
| 530 | 20230714 | 104900 | 414368045 | 3685 | 3685 | 3685 | 3685 | 342 |
| 531 | 20230714 | 104800 | 413107775 | 3685 | 3685 | 3685 | 3685 | 1 |
| 532 | 20230714 | 104700 | 413104090 | 3685 | 3685 | 3685 | 3685 | 0 |
| 533 | 20230714 | 104600 | 413104090 | 3685 | 3685 | 3685 | 3685 | 490 |
| 534 | 20230714 | 104500 | 411298440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 535 | 20230714 | 104400 | 411298440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 536 | 20230714 | 104300 | 411298440 | 3690 | 3690 | 3690 | 3690 | 4001 |
| 537 | 20230714 | 104200 | 396534750 | 3690 | 3690 | 3690 | 3690 | 46 |
| 538 | 20230714 | 104100 | 396365010 | 3685 | 3680 | 3705 | 3680 | 3848 |
| 539 | 20230714 | 104000 | 382147260 | 3680 | 3680 | 3680 | 3680 | 0 |
| 540 | 20230714 | 103900 | 382147260 | 3680 | 3680 | 3680 | 3680 | 243 |
| 541 | 20230714 | 103800 | 381253020 | 3680 | 3680 | 3680 | 3680 | 0 |
| 542 | 20230714 | 103700 | 381253020 | 3680 | 3680 | 3680 | 3680 | 0 |
| 543 | 20230714 | 103600 | 381253020 | 3680 | 3680 | 3680 | 3680 | 271 |
| 544 | 20230714 | 103500 | 380255740 | 3680 | 3680 | 3680 | 3680 | 0 |
| 545 | 20230714 | 103400 | 380255740 | 3680 | 3680 | 3680 | 3680 | 6 |
| 546 | 20230714 | 103300 | 380233660 | 3680 | 3680 | 3680 | 3680 | 0 |
| 547 | 20230714 | 103200 | 380233660 | 3680 | 3680 | 3680 | 3680 | 468 |
| 548 | 20230714 | 103100 | 378511420 | 3680 | 3680 | 3680 | 3680 | 999 |
| 549 | 20230714 | 103000 | 374835100 | 3680 | 3680 | 3680 | 3680 | 500 |
| 550 | 20230714 | 102900 | 372995100 | 3680 | 3680 | 3680 | 3680 | 0 |
| 551 | 20230714 | 102800 | 372995100 | 3680 | 3680 | 3680 | 3680 | 0 |
| 552 | 20230714 | 102700 | 372995100 | 3680 | 3680 | 3680 | 3680 | 0 |
| 553 | 20230714 | 102600 | 372995100 | 3680 | 3680 | 3680 | 3680 | 0 |
| 554 | 20230714 | 102500 | 372995100 | 3680 | 3680 | 3680 | 3680 | 0 |
| 555 | 20230714 | 102400 | 372995100 | 3680 | 3680 | 3680 | 3680 | 0 |
| 556 | 20230714 | 102300 | 372995100 | 3680 | 3680 | 3680 | 3680 | 0 |
| 557 | 20230714 | 102200 | 372995100 | 3680 | 3680 | 3680 | 3680 | 466 |
| 558 | 20230714 | 102100 | 371280220 | 3690 | 3680 | 3690 | 3680 | 90 |
| 559 | 20230714 | 102000 | 370948320 | 3680 | 3680 | 3680 | 3680 | 304 |
| 560 | 20230714 | 101900 | 369829600 | 3680 | 3680 | 3680 | 3680 | 152 |
| 561 | 20230714 | 101800 | 369270240 | 3690 | 3690 | 3690 | 3690 | 0 |
| 562 | 20230714 | 101700 | 369270240 | 3690 | 3690 | 3695 | 3690 | 382 |
| 563 | 20230714 | 101600 | 367859660 | 3690 | 3690 | 3690 | 3690 | 1002 |
| 564 | 20230714 | 101500 | 364162280 | 3695 | 3695 | 3695 | 3695 | 247 |
| 565 | 20230714 | 101400 | 363249615 | 3695 | 3695 | 3695 | 3695 | 3675 |
| 566 | 20230714 | 101300 | 349670490 | 3695 | 3650 | 3695 | 3645 | 20757 |
| 567 | 20230714 | 101200 | 273428625 | 3645 | 3645 | 3645 | 3645 | 0 |
| 568 | 20230714 | 101100 | 273428625 | 3645 | 3645 | 3645 | 3645 | 0 |
| 569 | 20230714 | 101000 | 273428625 | 3645 | 3645 | 3645 | 3645 | 280 |
| 570 | 20230714 | 100900 | 272408025 | 3645 | 3645 | 3645 | 3645 | 0 |
| 571 | 20230714 | 100800 | 272408025 | 3645 | 3645 | 3645 | 3645 | 0 |
| 572 | 20230714 | 100700 | 272408025 | 3645 | 3650 | 3650 | 3645 | 160 |
| 573 | 20230714 | 100600 | 271824820 | 3640 | 3650 | 3650 | 3640 | 748 |
| 574 | 20230714 | 100500 | 269098350 | 3645 | 3645 | 3645 | 3645 | 10 |
| 575 | 20230714 | 100400 | 269061900 | 3655 | 3650 | 3655 | 3650 | 3274 |
| 576 | 20230714 | 100300 | 257096805 | 3650 | 3650 | 3650 | 3650 | 875 |
| 577 | 20230714 | 100200 | 253903055 | 3640 | 3640 | 3640 | 3640 | 0 |
| 578 | 20230714 | 100100 | 253903055 | 3640 | 3630 | 3640 | 3630 | 1166 |
| 579 | 20230714 | 100000 | 249665215 | 3630 | 3630 | 3630 | 3630 | 1 |
| 580 | 20230714 | 095900 | 249661585 | 3625 | 3625 | 3625 | 3625 | 0 |
| 581 | 20230714 | 095800 | 249661585 | 3625 | 3625 | 3625 | 3625 | 0 |
| 582 | 20230714 | 095700 | 249661585 | 3625 | 3630 | 3635 | 3625 | 944 |
| 583 | 20230714 | 095600 | 246239205 | 3630 | 3630 | 3630 | 3630 | 1074 |
| 584 | 20230714 | 095500 | 242340585 | 3635 | 3640 | 3640 | 3635 | 1811 |
| 585 | 20230714 | 095400 | 235753190 | 3640 | 3635 | 3640 | 3635 | 1233 |
| 586 | 20230714 | 095300 | 231265435 | 3635 | 3635 | 3635 | 3635 | 3100 |
| 587 | 20230714 | 095200 | 219996935 | 3635 | 3640 | 3640 | 3635 | 105 |
| 588 | 20230714 | 095100 | 219614760 | 3640 | 3640 | 3640 | 3635 | 4146 |
| 589 | 20230714 | 095000 | 204543400 | 3640 | 3640 | 3640 | 3640 | 0 |
| 590 | 20230714 | 094900 | 204543400 | 3640 | 3640 | 3640 | 3640 | 5 |
| 591 | 20230714 | 094800 | 204525200 | 3635 | 3635 | 3635 | 3635 | 1148 |
| 592 | 20230714 | 094700 | 200352220 | 3635 | 3635 | 3635 | 3635 | 20 |
| 593 | 20230714 | 094600 | 200279520 | 3635 | 3635 | 3635 | 3635 | 0 |
| 594 | 20230714 | 094500 | 200279520 | 3635 | 3635 | 3635 | 3635 | 399 |
| 595 | 20230714 | 094400 | 198829155 | 3635 | 3635 | 3635 | 3635 | 34 |
| 596 | 20230714 | 094300 | 198705565 | 3610 | 3615 | 3615 | 3610 | 793 |
| 597 | 20230714 | 094200 | 195841805 | 3615 | 3625 | 3625 | 3615 | 1316 |
| 598 | 20230714 | 094100 | 191073120 | 3630 | 3635 | 3635 | 3630 | 2277 |
| 599 | 20230714 | 094000 | 182803710 | 3640 | 3640 | 3640 | 3640 | 1664 |
| 600 | 20230714 | 093900 | 176746750 | 3645 | 3645 | 3645 | 3645 | 3 |
| 601 | 20230714 | 093800 | 176735815 | 3645 | 3645 | 3645 | 3645 | 1157 |
| 602 | 20230714 | 093700 | 172518550 | 3655 | 3650 | 3655 | 3650 | 3374 |
| 603 | 20230714 | 093600 | 160203425 | 3655 | 3655 | 3655 | 3655 | 0 |
| 604 | 20230714 | 093500 | 160203425 | 3655 | 3670 | 3670 | 3655 | 1836 |
| 605 | 20230714 | 093400 | 153490485 | 3660 | 3670 | 3670 | 3660 | 107 |
| 606 | 20230714 | 093300 | 153097855 | 3670 | 3670 | 3670 | 3670 | 2 |
| 607 | 20230714 | 093200 | 153090515 | 3670 | 3665 | 3670 | 3665 | 10 |
| 608 | 20230714 | 093100 | 153053825 | 3665 | 3670 | 3670 | 3665 | 4 |
| 609 | 20230714 | 093000 | 153039160 | 3670 | 3670 | 3670 | 3670 | 1 |
| 610 | 20230714 | 092900 | 153035490 | 3650 | 3650 | 3650 | 3650 | 0 |
| 611 | 20230714 | 092800 | 153035490 | 3650 | 3650 | 3650 | 3650 | 200 |
| 612 | 20230714 | 092700 | 152305490 | 3660 | 3645 | 3660 | 3645 | 2777 |
| 613 | 20230714 | 092600 | 142183295 | 3645 | 3645 | 3645 | 3645 | 7 |
| 614 | 20230714 | 092500 | 142157780 | 3645 | 3650 | 3650 | 3640 | 3434 |
| 615 | 20230714 | 092400 | 129639295 | 3645 | 3650 | 3650 | 3645 | 1466 |
| 616 | 20230714 | 092300 | 124294530 | 3650 | 3650 | 3650 | 3650 | 1000 |
| 617 | 20230714 | 092200 | 120644530 | 3650 | 3655 | 3655 | 3650 | 490 |
| 618 | 20230714 | 092100 | 118856025 | 3670 | 3670 | 3670 | 3670 | 10 |
| 619 | 20230714 | 092000 | 118819325 | 3650 | 3665 | 3665 | 3650 | 1507 |
| 620 | 20230714 | 091900 | 113312625 | 3665 | 3670 | 3670 | 3665 | 135 |
| 621 | 20230714 | 091800 | 112817825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 622 | 20230714 | 091700 | 112817825 | 3670 | 3670 | 3670 | 3670 | 182 |
| 623 | 20230714 | 091600 | 112149885 | 3670 | 3670 | 3670 | 3670 | 10 |
| 624 | 20230714 | 091500 | 112113185 | 3675 | 3675 | 3675 | 3675 | 0 |
| 625 | 20230714 | 091400 | 112113185 | 3675 | 3675 | 3675 | 3675 | 0 |
| 626 | 20230714 | 091300 | 112113185 | 3675 | 3675 | 3675 | 3675 | 0 |
| 627 | 20230714 | 091200 | 112113185 | 3675 | 3675 | 3675 | 3675 | 10 |
| 628 | 20230714 | 091100 | 112076435 | 3675 | 3675 | 3675 | 3675 | 0 |
| 629 | 20230714 | 091000 | 112076435 | 3675 | 3655 | 3675 | 3655 | 10000 |
| 630 | 20230714 | 090900 | 75328245 | 3635 | 3635 | 3635 | 3625 | 5212 |
| 631 | 20230714 | 090800 | 56388230 | 3635 | 3635 | 3635 | 3635 | 606 |
| 632 | 20230714 | 090700 | 54185420 | 3635 | 3650 | 3650 | 3635 | 9966 |
| 633 | 20230714 | 090600 | 17859805 | 3655 | 3655 | 3655 | 3655 | 1606 |
| 634 | 20230714 | 090500 | 11989875 | 3655 | 3655 | 3655 | 3655 | 500 |
| 635 | 20230714 | 090400 | 10162375 | 3655 | 3655 | 3655 | 3655 | 0 |
| 636 | 20230714 | 090300 | 10162375 | 3655 | 3655 | 3655 | 3655 | 1 |
| 637 | 20230714 | 090200 | 10158720 | 3660 | 3660 | 3660 | 3660 | 222 |
| 638 | 20230714 | 090100 | 9346200 | 3660 | 3665 | 3670 | 3660 | 1015 |
| 639 | 20230714 | 090000 | 5626200 | 3665 | 3660 | 3665 | 3660 | 1537 |