32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 193600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 12368 |
| 3 | 20230714 | 193500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20230714 | 193400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20230714 | 193300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20230714 | 193200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20230714 | 193100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20230714 | 193000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20230714 | 192900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20230714 | 192800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20230714 | 192700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20230714 | 192600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20230714 | 192500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20230714 | 192400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20230714 | 192300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20230714 | 192200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20230714 | 192100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20230714 | 192000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20230714 | 191900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20230714 | 191800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20230714 | 191700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20230714 | 191600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20230714 | 191500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20230714 | 191400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20230714 | 191300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20230714 | 191200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20230714 | 191100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20230714 | 191000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20230714 | 190900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20230714 | 190800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20230714 | 190700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20230714 | 190600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 12368 |
| 33 | 20230714 | 190500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20230714 | 190400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20230714 | 190300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20230714 | 190200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20230714 | 190100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20230714 | 190000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20230714 | 185900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20230714 | 185800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20230714 | 185700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20230714 | 185600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20230714 | 185500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20230714 | 185400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20230714 | 185300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20230714 | 185200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20230714 | 185100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20230714 | 185000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20230714 | 184900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20230714 | 184800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20230714 | 184700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20230714 | 184600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20230714 | 184500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20230714 | 184400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20230714 | 184300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20230714 | 184200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20230714 | 184100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20230714 | 184000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20230714 | 183900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20230714 | 183800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20230714 | 183700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20230714 | 183600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 12368 |
| 63 | 20230714 | 183500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20230714 | 183400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20230714 | 183300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20230714 | 183200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20230714 | 183100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20230714 | 183000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20230714 | 182900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20230714 | 182800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20230714 | 182700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20230714 | 182600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20230714 | 182500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20230714 | 182400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20230714 | 182300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20230714 | 182200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20230714 | 182100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20230714 | 182000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20230714 | 181900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20230714 | 181800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20230714 | 181700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20230714 | 181600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20230714 | 181500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20230714 | 181400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20230714 | 181300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20230714 | 181200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20230714 | 181100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20230714 | 181000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20230714 | 180900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20230714 | 180800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20230714 | 180700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20230714 | 180600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 12368 |
| 93 | 20230714 | 180500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20230714 | 180400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20230714 | 180300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20230714 | 180200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20230714 | 180100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20230714 | 180000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20230714 | 175900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20230714 | 175800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20230714 | 175700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20230714 | 175600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20230714 | 175500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20230714 | 175400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20230714 | 175300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20230714 | 175200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20230714 | 175100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20230714 | 175000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20230714 | 174900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20230714 | 174800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20230714 | 174700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20230714 | 174600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20230714 | 174500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20230714 | 174400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20230714 | 174300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20230714 | 174200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20230714 | 174100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20230714 | 174000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20230714 | 173900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20230714 | 173800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20230714 | 173700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20230714 | 173600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 12368 |
| 123 | 20230714 | 173500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20230714 | 173400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20230714 | 173300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20230714 | 173200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20230714 | 173100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20230714 | 173000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20230714 | 172900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20230714 | 172800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20230714 | 172700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20230714 | 172600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20230714 | 172500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20230714 | 172400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20230714 | 172300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20230714 | 172200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20230714 | 172100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20230714 | 172000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20230714 | 171900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20230714 | 171800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20230714 | 171700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20230714 | 171600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20230714 | 171500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20230714 | 171400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20230714 | 171300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20230714 | 171200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20230714 | 171100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20230714 | 171000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20230714 | 170900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20230714 | 170800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20230714 | 170700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20230714 | 170600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 12368 |
| 153 | 20230714 | 170500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20230714 | 170400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20230714 | 170300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20230714 | 170200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20230714 | 170100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20230714 | 170000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20230714 | 165900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20230714 | 165800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20230714 | 165700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20230714 | 165600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20230714 | 165500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20230714 | 165400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20230714 | 165300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20230714 | 165200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20230714 | 165100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20230714 | 165000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20230714 | 164900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20230714 | 164800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20230714 | 164700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20230714 | 164600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20230714 | 164500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20230714 | 164400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20230714 | 164300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20230714 | 164200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20230714 | 164100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20230714 | 164000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20230714 | 163900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20230714 | 163800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20230714 | 163700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20230714 | 163600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 12368 |
| 183 | 20230714 | 163500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20230714 | 163400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20230714 | 163300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20230714 | 163200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20230714 | 163100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20230714 | 163000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20230714 | 162900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20230714 | 162800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20230714 | 162700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20230714 | 162600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20230714 | 162500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20230714 | 162400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20230714 | 162300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20230714 | 162200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 197 | 20230714 | 162100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 198 | 20230714 | 162000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 199 | 20230714 | 161900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 200 | 20230714 | 161800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 201 | 20230714 | 161700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 202 | 20230714 | 161600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 203 | 20230714 | 161500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 204 | 20230714 | 161400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 205 | 20230714 | 161300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 206 | 20230714 | 161200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 207 | 20230714 | 161100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 208 | 20230714 | 161000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 209 | 20230714 | 160900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 210 | 20230714 | 160800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 211 | 20230714 | 160700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 212 | 20230714 | 160600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 12368 |
| 213 | 20230714 | 160500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 214 | 20230714 | 160400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 215 | 20230714 | 160300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 216 | 20230714 | 160200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 217 | 20230714 | 160100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 218 | 20230714 | 160000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 219 | 20230714 | 155900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 220 | 20230714 | 155800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 221 | 20230714 | 155700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 222 | 20230714 | 155600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 223 | 20230714 | 155500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 224 | 20230714 | 155400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 225 | 20230714 | 155300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 226 | 20230714 | 155200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 227 | 20230714 | 155100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 228 | 20230714 | 155000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 229 | 20230714 | 154900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 230 | 20230714 | 154800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 231 | 20230714 | 154700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 232 | 20230714 | 154600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 233 | 20230714 | 154500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 234 | 20230714 | 154400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 235 | 20230714 | 154300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 236 | 20230714 | 154200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 237 | 20230714 | 154100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 238 | 20230714 | 154000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 239 | 20230714 | 153900 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 240 | 20230714 | 153800 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 241 | 20230714 | 153700 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 242 | 20230714 | 153600 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 12368 |
| 243 | 20230714 | 153500 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 244 | 20230714 | 153400 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 245 | 20230714 | 153300 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 246 | 20230714 | 153200 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 247 | 20230714 | 153100 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 0 |
| 248 | 20230714 | 153000 | 29798486975 | 4490 | 4490 | 4490 | 4490 | 12368 |
| 249 | 20230714 | 152900 | 29742954655 | 4490 | 4490 | 4490 | 4490 | 0 |
| 250 | 20230714 | 152800 | 29742954655 | 4490 | 4490 | 4490 | 4490 | 0 |
| 251 | 20230714 | 152700 | 29742954655 | 4490 | 4490 | 4490 | 4490 | 0 |
| 252 | 20230714 | 152600 | 29742954655 | 4490 | 4490 | 4490 | 4490 | 0 |
| 253 | 20230714 | 152500 | 29742954655 | 4490 | 4490 | 4490 | 4490 | 0 |
| 254 | 20230714 | 152400 | 29742954655 | 4490 | 4490 | 4490 | 4490 | 0 |
| 255 | 20230714 | 152300 | 29742954655 | 4490 | 4490 | 4490 | 4490 | 0 |
| 256 | 20230714 | 152200 | 29742954655 | 4490 | 4490 | 4490 | 4490 | 0 |
| 257 | 20230714 | 152100 | 29742954655 | 4490 | 4490 | 4490 | 4490 | 0 |
| 258 | 20230714 | 152000 | 29742954655 | 4490 | 4490 | 4490 | 4490 | 0 |
| 259 | 20230714 | 151900 | 29742954655 | 4490 | 4490 | 4490 | 4490 | 7756 |
| 260 | 20230714 | 151800 | 29708130215 | 4490 | 4490 | 4490 | 4490 | 66505 |
| 261 | 20230714 | 151700 | 29409522765 | 4490 | 4490 | 4490 | 4490 | 9595 |
| 262 | 20230714 | 151600 | 29366441215 | 4490 | 4490 | 4490 | 4490 | 2054 |
| 263 | 20230714 | 151500 | 29357218755 | 4490 | 4490 | 4490 | 4490 | 564 |
| 264 | 20230714 | 151400 | 29354686395 | 4490 | 4490 | 4490 | 4490 | 3601 |
| 265 | 20230714 | 151300 | 29338517905 | 4490 | 4490 | 4490 | 4490 | 4244 |
| 266 | 20230714 | 151200 | 29319462345 | 4490 | 4490 | 4490 | 4490 | 6401 |
| 267 | 20230714 | 151100 | 29290721855 | 4490 | 4490 | 4490 | 4490 | 116089 |
| 268 | 20230714 | 151000 | 28769482245 | 4490 | 4490 | 4490 | 4490 | 366508 |
| 269 | 20230714 | 150900 | 27123861325 | 4490 | 4490 | 4490 | 4490 | 1108 |
| 270 | 20230714 | 150800 | 27118886405 | 4490 | 4490 | 4490 | 4490 | 335 |
| 271 | 20230714 | 150700 | 27117382255 | 4490 | 4490 | 4490 | 4490 | 1013 |
| 272 | 20230714 | 150600 | 27112833885 | 4490 | 4490 | 4490 | 4490 | 3045 |
| 273 | 20230714 | 150500 | 27099161835 | 4490 | 4490 | 4490 | 4490 | 537 |
| 274 | 20230714 | 150400 | 27096750705 | 4490 | 4490 | 4490 | 4490 | 856 |
| 275 | 20230714 | 150300 | 27092907265 | 4490 | 4490 | 4490 | 4490 | 963 |
| 276 | 20230714 | 150200 | 27088583395 | 4490 | 4490 | 4490 | 4490 | 16 |
| 277 | 20230714 | 150100 | 27088511555 | 4490 | 4490 | 4490 | 4490 | 101 |
| 278 | 20230714 | 150000 | 27088058065 | 4490 | 4490 | 4490 | 4490 | 2884 |
| 279 | 20230714 | 145900 | 27075108905 | 4490 | 4490 | 4490 | 4490 | 777 |
| 280 | 20230714 | 145800 | 27071620175 | 4490 | 4490 | 4490 | 4490 | 384 |
| 281 | 20230714 | 145700 | 27069896015 | 4490 | 4490 | 4490 | 4490 | 4655 |
| 282 | 20230714 | 145600 | 27048995065 | 4490 | 4490 | 4490 | 4490 | 5342 |
| 283 | 20230714 | 145500 | 27025009485 | 4490 | 4490 | 4490 | 4490 | 47848 |
| 284 | 20230714 | 145400 | 26810171965 | 4490 | 4490 | 4490 | 4490 | 11703 |
| 285 | 20230714 | 145300 | 26757625495 | 4490 | 4490 | 4490 | 4490 | 18364 |
| 286 | 20230714 | 145200 | 26675171135 | 4490 | 4440 | 4490 | 4420 | 243427 |
| 287 | 20230714 | 145100 | 25585319210 | 4440 | 4410 | 4440 | 4405 | 20402 |
| 288 | 20230714 | 145000 | 25495129505 | 4415 | 4420 | 4425 | 4395 | 32821 |
| 289 | 20230714 | 144900 | 25350310570 | 4420 | 4395 | 4440 | 4390 | 60437 |
| 290 | 20230714 | 144800 | 25083093265 | 4390 | 4385 | 4420 | 4380 | 53714 |
| 291 | 20230714 | 144700 | 24846398605 | 4385 | 4375 | 4400 | 4360 | 40193 |
| 292 | 20230714 | 144600 | 24670081050 | 4380 | 4395 | 4395 | 4350 | 36456 |
| 293 | 20230714 | 144500 | 24510520085 | 4390 | 4280 | 4410 | 4280 | 99918 |
| 294 | 20230714 | 144400 | 24073944865 | 4280 | 4325 | 4325 | 4280 | 19018 |
| 295 | 20230714 | 144300 | 23992344010 | 4305 | 4330 | 4335 | 4265 | 93373 |
| 296 | 20230714 | 144200 | 23591006810 | 4330 | 4335 | 4340 | 4320 | 26822 |
| 297 | 20230714 | 144100 | 23474992385 | 4335 | 4355 | 4355 | 4325 | 21903 |
| 298 | 20230714 | 144000 | 23380058610 | 4325 | 4315 | 4390 | 4310 | 55496 |
| 299 | 20230714 | 143900 | 23139117500 | 4320 | 4385 | 4385 | 4300 | 85179 |
| 300 | 20230714 | 143800 | 22769979495 | 4380 | 4405 | 4405 | 4360 | 35473 |
| 301 | 20230714 | 143700 | 22614673415 | 4395 | 4395 | 4425 | 4390 | 25742 |
| 302 | 20230714 | 143600 | 22501162660 | 4400 | 4375 | 4410 | 4355 | 31868 |
| 303 | 20230714 | 143500 | 22361598160 | 4375 | 4405 | 4405 | 4335 | 89642 |
| 304 | 20230714 | 143400 | 21969808005 | 4405 | 4405 | 4425 | 4380 | 33561 |
| 305 | 20230714 | 143300 | 21822194305 | 4410 | 4420 | 4425 | 4405 | 18504 |
| 306 | 20230714 | 143200 | 21740478665 | 4420 | 4415 | 4445 | 4395 | 54178 |
| 307 | 20230714 | 143100 | 21501087435 | 4420 | 4415 | 4430 | 4390 | 78720 |
| 308 | 20230714 | 143000 | 21153878290 | 4420 | 4360 | 4465 | 4330 | 129656 |
| 309 | 20230714 | 142900 | 20582957685 | 4365 | 4425 | 4435 | 4360 | 149977 |
| 310 | 20230714 | 142800 | 19922822775 | 4435 | 4490 | 4490 | 4385 | 434320 |
| 311 | 20230714 | 142700 | 17980985115 | 4490 | 4375 | 4490 | 4285 | 1070072 |
| 312 | 20230714 | 142600 | 13205361875 | 4375 | 4345 | 4480 | 4270 | 370869 |
| 313 | 20230714 | 142500 | 11582985040 | 4345 | 4230 | 4390 | 4195 | 313912 |
| 314 | 20230714 | 142400 | 10241595805 | 4230 | 4190 | 4285 | 4110 | 312306 |
| 315 | 20230714 | 142300 | 8931267285 | 4195 | 4200 | 4250 | 4160 | 261591 |
| 316 | 20230714 | 142200 | 7830588940 | 4255 | 4255 | 4255 | 4255 | 0 |
| 317 | 20230714 | 142100 | 7830588940 | 4255 | 3965 | 4255 | 3965 | 242010 |
| 318 | 20230714 | 142000 | 6833790700 | 3980 | 3800 | 4110 | 3785 | 225064 |
| 319 | 20230714 | 141900 | 5931785460 | 3800 | 3780 | 3800 | 3780 | 377 |
| 320 | 20230714 | 141800 | 5930357860 | 3780 | 3790 | 3790 | 3780 | 2058 |
| 321 | 20230714 | 141700 | 5922560350 | 3790 | 3795 | 3800 | 3790 | 349 |
| 322 | 20230714 | 141600 | 5921235975 | 3795 | 3790 | 3825 | 3790 | 1007 |
| 323 | 20230714 | 141500 | 5917414355 | 3790 | 3825 | 3825 | 3790 | 6 |
| 324 | 20230714 | 141400 | 5917391580 | 3790 | 3830 | 3830 | 3790 | 1463 |
| 325 | 20230714 | 141300 | 5911788690 | 3830 | 3845 | 3850 | 3830 | 2658 |
| 326 | 20230714 | 141200 | 5901568800 | 3840 | 3795 | 3840 | 3775 | 2661 |
| 327 | 20230714 | 141100 | 5891372120 | 3795 | 3820 | 3830 | 3795 | 629 |
| 328 | 20230714 | 141000 | 5888976070 | 3820 | 3830 | 3840 | 3820 | 1905 |
| 329 | 20230714 | 140900 | 5881674385 | 3835 | 3810 | 3835 | 3795 | 1650 |
| 330 | 20230714 | 140800 | 5875368980 | 3810 | 3810 | 3810 | 3765 | 5240 |
| 331 | 20230714 | 140700 | 5855417095 | 3810 | 3810 | 3810 | 3805 | 2773 |
| 332 | 20230714 | 140600 | 5844856080 | 3810 | 3840 | 3840 | 3690 | 13280 |
| 333 | 20230714 | 140500 | 5795004110 | 3840 | 3820 | 3840 | 3820 | 2133 |
| 334 | 20230714 | 140400 | 5786826260 | 3810 | 3805 | 3815 | 3805 | 1563 |
| 335 | 20230714 | 140300 | 5780878685 | 3805 | 3800 | 3805 | 3800 | 1194 |
| 336 | 20230714 | 140200 | 5776338955 | 3800 | 3800 | 3805 | 3795 | 1133 |
| 337 | 20230714 | 140100 | 5772033530 | 3805 | 3830 | 3830 | 3730 | 6431 |
| 338 | 20230714 | 140000 | 5747765185 | 3830 | 3805 | 3830 | 3780 | 685 |
| 339 | 20230714 | 135900 | 5745163530 | 3800 | 3820 | 3820 | 3800 | 2086 |
| 340 | 20230714 | 135800 | 5737224725 | 3820 | 3825 | 3835 | 3820 | 2540 |
| 341 | 20230714 | 135700 | 5727515580 | 3825 | 3835 | 3840 | 3825 | 2098 |
| 342 | 20230714 | 135600 | 5719483705 | 3840 | 3835 | 3840 | 3830 | 182 |
| 343 | 20230714 | 135500 | 5718786615 | 3830 | 3825 | 3830 | 3825 | 52 |
| 344 | 20230714 | 135400 | 5718587480 | 3825 | 3855 | 3855 | 3825 | 2654 |
| 345 | 20230714 | 135300 | 5708415715 | 3855 | 3860 | 3865 | 3855 | 32 |
| 346 | 20230714 | 135200 | 5708292190 | 3860 | 3855 | 3860 | 3845 | 364 |
| 347 | 20230714 | 135100 | 5706889045 | 3855 | 3850 | 3855 | 3830 | 1763 |
| 348 | 20230714 | 135000 | 5700130855 | 3835 | 3875 | 3875 | 3835 | 1508 |
| 349 | 20230714 | 134900 | 5694334175 | 3875 | 3875 | 3875 | 3875 | 29 |
| 350 | 20230714 | 134800 | 5694221800 | 3875 | 3875 | 3875 | 3875 | 185 |
| 351 | 20230714 | 134700 | 5693504925 | 3875 | 3890 | 3890 | 3820 | 4217 |
| 352 | 20230714 | 134600 | 5677331635 | 3890 | 3875 | 3890 | 3875 | 64 |
| 353 | 20230714 | 134500 | 5677082985 | 3870 | 3900 | 3900 | 3870 | 3176 |
| 354 | 20230714 | 134400 | 5664748630 | 3900 | 3895 | 3900 | 3890 | 5564 |
| 355 | 20230714 | 134300 | 5643062515 | 3895 | 3890 | 3900 | 3880 | 5399 |
| 356 | 20230714 | 134200 | 5622051740 | 3885 | 3865 | 3885 | 3850 | 2130 |
| 357 | 20230714 | 134100 | 5613809055 | 3865 | 3860 | 3865 | 3860 | 412 |
| 358 | 20230714 | 134000 | 5612217425 | 3850 | 3860 | 3860 | 3850 | 1240 |
| 359 | 20230714 | 133900 | 5607442935 | 3860 | 3845 | 3860 | 3845 | 193 |
| 360 | 20230714 | 133800 | 5606697970 | 3840 | 3850 | 3850 | 3840 | 755 |
| 361 | 20230714 | 133700 | 5603794415 | 3850 | 3865 | 3865 | 3850 | 1058 |
| 362 | 20230714 | 133600 | 5599720020 | 3865 | 3850 | 3865 | 3850 | 2933 |
| 363 | 20230714 | 133500 | 5588424765 | 3865 | 3835 | 3865 | 3830 | 3378 |
| 364 | 20230714 | 133400 | 5575406430 | 3835 | 3840 | 3845 | 3835 | 1081 |
| 365 | 20230714 | 133300 | 5571254440 | 3845 | 3840 | 3845 | 3835 | 110 |
| 366 | 20230714 | 133200 | 5570832510 | 3835 | 3840 | 3840 | 3835 | 846 |
| 367 | 20230714 | 133100 | 5567583875 | 3840 | 3830 | 3840 | 3830 | 1734 |
| 368 | 20230714 | 133000 | 5560926190 | 3830 | 3815 | 3830 | 3805 | 204 |
| 369 | 20230714 | 132900 | 5560147195 | 3815 | 3800 | 3815 | 3800 | 1103 |
| 370 | 20230714 | 132800 | 5555955690 | 3775 | 3805 | 3810 | 3775 | 2287 |
| 371 | 20230714 | 132700 | 5547290565 | 3800 | 3795 | 3800 | 3795 | 754 |
| 372 | 20230714 | 132600 | 5544427610 | 3780 | 3785 | 3805 | 3775 | 2309 |
| 373 | 20230714 | 132500 | 5535700910 | 3785 | 3790 | 3790 | 3785 | 25 |
| 374 | 20230714 | 132400 | 5535606280 | 3775 | 3790 | 3790 | 3775 | 1669 |
| 375 | 20230714 | 132300 | 5529298885 | 3775 | 3770 | 3775 | 3770 | 5944 |
| 376 | 20230714 | 132200 | 5506876455 | 3770 | 3795 | 3795 | 3770 | 4426 |
| 377 | 20230714 | 132100 | 5490172515 | 3795 | 3815 | 3815 | 3795 | 796 |
| 378 | 20230714 | 132000 | 5487150000 | 3830 | 3800 | 3830 | 3800 | 1877 |
| 379 | 20230714 | 131900 | 5479970740 | 3800 | 3800 | 3800 | 3800 | 690 |
| 380 | 20230714 | 131800 | 5477348740 | 3800 | 3820 | 3830 | 3795 | 5506 |
| 381 | 20230714 | 131700 | 5456296385 | 3830 | 3830 | 3830 | 3830 | 28 |
| 382 | 20230714 | 131600 | 5456189145 | 3835 | 3835 | 3835 | 3835 | 173 |
| 383 | 20230714 | 131500 | 5455525690 | 3840 | 3785 | 3840 | 3780 | 945 |
| 384 | 20230714 | 131400 | 5451928230 | 3790 | 3785 | 3800 | 3780 | 2178 |
| 385 | 20230714 | 131300 | 5443681145 | 3785 | 3830 | 3830 | 3785 | 1129 |
| 386 | 20230714 | 131200 | 5439389395 | 3835 | 3800 | 3835 | 3790 | 8928 |
| 387 | 20230714 | 131100 | 5405522815 | 3805 | 3810 | 3810 | 3795 | 4525 |
| 388 | 20230714 | 131000 | 5388298530 | 3815 | 3810 | 3815 | 3810 | 2162 |
| 389 | 20230714 | 130900 | 5380060665 | 3815 | 3825 | 3825 | 3810 | 2761 |
| 390 | 20230714 | 130800 | 5369527725 | 3825 | 3840 | 3845 | 3825 | 556 |
| 391 | 20230714 | 130700 | 5367390525 | 3840 | 3845 | 3845 | 3820 | 1906 |
| 392 | 20230714 | 130600 | 5360101440 | 3845 | 3840 | 3845 | 3840 | 569 |
| 393 | 20230714 | 130500 | 5357916160 | 3845 | 3845 | 3845 | 3845 | 102 |
| 394 | 20230714 | 130400 | 5357523970 | 3845 | 3840 | 3845 | 3840 | 288 |
| 395 | 20230714 | 130300 | 5356418035 | 3840 | 3820 | 3840 | 3820 | 449 |
| 396 | 20230714 | 130200 | 5354697295 | 3825 | 3830 | 3830 | 3825 | 579 |
| 397 | 20230714 | 130100 | 5352482610 | 3820 | 3850 | 3850 | 3810 | 5100 |
| 398 | 20230714 | 130000 | 5332974585 | 3850 | 3845 | 3855 | 3845 | 2755 |
| 399 | 20230714 | 125900 | 5322368085 | 3840 | 3850 | 3865 | 3840 | 238 |
| 400 | 20230714 | 125800 | 5321452880 | 3865 | 3830 | 3865 | 3825 | 4850 |
| 401 | 20230714 | 125700 | 5302799810 | 3825 | 3835 | 3840 | 3825 | 2237 |
| 402 | 20230714 | 125600 | 5294241810 | 3840 | 3835 | 3840 | 3835 | 167 |
| 403 | 20230714 | 125500 | 5293601265 | 3845 | 3845 | 3845 | 3825 | 1539 |
| 404 | 20230714 | 125400 | 5287684875 | 3850 | 3830 | 3850 | 3820 | 189 |
| 405 | 20230714 | 125300 | 5286958705 | 3810 | 3830 | 3830 | 3810 | 830 |
| 406 | 20230714 | 125200 | 5283787505 | 3830 | 3805 | 3830 | 3805 | 5583 |
| 407 | 20230714 | 125100 | 5262508835 | 3810 | 3830 | 3830 | 3810 | 4106 |
| 408 | 20230714 | 125000 | 5246838695 | 3830 | 3835 | 3835 | 3830 | 3812 |
| 409 | 20230714 | 124900 | 5232237590 | 3820 | 3860 | 3860 | 3820 | 834 |
| 410 | 20230714 | 124800 | 5229043080 | 3860 | 3860 | 3865 | 3860 | 5465 |
| 411 | 20230714 | 124700 | 5207945180 | 3860 | 3825 | 3860 | 3815 | 2850 |
| 412 | 20230714 | 124600 | 5197028285 | 3835 | 3820 | 3835 | 3820 | 176 |
| 413 | 20230714 | 124500 | 5196355950 | 3820 | 3830 | 3845 | 3810 | 3767 |
| 414 | 20230714 | 124400 | 5181950025 | 3830 | 3850 | 3850 | 3830 | 8745 |
| 415 | 20230714 | 124300 | 5148397945 | 3850 | 3855 | 3860 | 3840 | 2391 |
| 416 | 20230714 | 124200 | 5139198130 | 3850 | 3870 | 3870 | 3850 | 4732 |
| 417 | 20230714 | 124100 | 5120947895 | 3870 | 3870 | 3880 | 3870 | 1438 |
| 418 | 20230714 | 124000 | 5115382825 | 3880 | 3885 | 3885 | 3870 | 375 |
| 419 | 20230714 | 123900 | 5113930860 | 3855 | 3865 | 3900 | 3855 | 3063 |
| 420 | 20230714 | 123800 | 5102036115 | 3875 | 3915 | 3915 | 3850 | 2195 |
| 421 | 20230714 | 123700 | 5093508605 | 3920 | 3860 | 3920 | 3860 | 2603 |
| 422 | 20230714 | 123600 | 5083383790 | 3865 | 3835 | 3865 | 3820 | 2481 |
| 423 | 20230714 | 123500 | 5073836210 | 3830 | 3835 | 3845 | 3800 | 6582 |
| 424 | 20230714 | 123400 | 5048731005 | 3850 | 3870 | 3870 | 3835 | 2632 |
| 425 | 20230714 | 123300 | 5038587755 | 3875 | 3815 | 3880 | 3815 | 9989 |
| 426 | 20230714 | 123200 | 5000046210 | 3810 | 3830 | 3840 | 3800 | 18014 |
| 427 | 20230714 | 123100 | 4931340385 | 3830 | 3895 | 3895 | 3805 | 30139 |
| 428 | 20230714 | 123000 | 4815175970 | 3890 | 3930 | 3930 | 3885 | 14489 |
| 429 | 20230714 | 122900 | 4758614770 | 3935 | 3945 | 3970 | 3935 | 6828 |
| 430 | 20230714 | 122800 | 4731671570 | 3940 | 3990 | 3990 | 3940 | 19156 |
| 431 | 20230714 | 122700 | 4655787245 | 3990 | 3990 | 4020 | 3970 | 58589 |
| 432 | 20230714 | 122600 | 4421750740 | 3990 | 3910 | 3990 | 3905 | 26941 |
| 433 | 20230714 | 122500 | 4314892500 | 3910 | 3940 | 3940 | 3910 | 5761 |
| 434 | 20230714 | 122400 | 4292313710 | 3940 | 3945 | 3965 | 3940 | 15587 |
| 435 | 20230714 | 122300 | 4230669575 | 3940 | 3925 | 3940 | 3905 | 9778 |
| 436 | 20230714 | 122200 | 4192314470 | 3925 | 3995 | 3995 | 3885 | 38569 |
| 437 | 20230714 | 122100 | 4040660560 | 3990 | 3900 | 4040 | 3895 | 166443 |
| 438 | 20230714 | 122000 | 3380390085 | 3900 | 3885 | 3900 | 3880 | 6108 |
| 439 | 20230714 | 121900 | 3356606395 | 3885 | 3865 | 3890 | 3865 | 6232 |
| 440 | 20230714 | 121800 | 3332423200 | 3865 | 3860 | 3870 | 3845 | 663 |
| 441 | 20230714 | 121700 | 3329866870 | 3860 | 3840 | 3860 | 3810 | 3602 |
| 442 | 20230714 | 121600 | 3316019930 | 3840 | 3860 | 3860 | 3810 | 5155 |
| 443 | 20230714 | 121500 | 3296327140 | 3860 | 3840 | 3860 | 3840 | 860 |
| 444 | 20230714 | 121400 | 3293019425 | 3860 | 3845 | 3860 | 3840 | 2286 |
| 445 | 20230714 | 121300 | 3284226635 | 3845 | 3870 | 3870 | 3820 | 2210 |
| 446 | 20230714 | 121200 | 3275716160 | 3875 | 3880 | 3885 | 3865 | 2095 |
| 447 | 20230714 | 121100 | 3267587690 | 3885 | 3870 | 3895 | 3870 | 7623 |
| 448 | 20230714 | 121000 | 3237987695 | 3890 | 3880 | 3890 | 3865 | 6782 |
| 449 | 20230714 | 120900 | 3211678920 | 3880 | 3880 | 3885 | 3865 | 3126 |
| 450 | 20230714 | 120800 | 3199548080 | 3880 | 3850 | 3880 | 3845 | 7566 |
| 451 | 20230714 | 120700 | 3170315530 | 3850 | 3845 | 3850 | 3835 | 1767 |
| 452 | 20230714 | 120600 | 3163532150 | 3850 | 3850 | 3855 | 3835 | 2608 |
| 453 | 20230714 | 120500 | 3153500620 | 3850 | 3860 | 3890 | 3835 | 8501 |
| 454 | 20230714 | 120400 | 3120745520 | 3890 | 3810 | 3895 | 3805 | 24036 |
| 455 | 20230714 | 120300 | 3027907135 | 3810 | 3790 | 3810 | 3785 | 1297 |
| 456 | 20230714 | 120200 | 3022982165 | 3785 | 3755 | 3785 | 3735 | 7909 |
| 457 | 20230714 | 120100 | 2993261020 | 3765 | 3770 | 3770 | 3745 | 3243 |
| 458 | 20230714 | 120000 | 2981104620 | 3780 | 3770 | 3780 | 3740 | 2304 |
| 459 | 20230714 | 115900 | 2972418510 | 3770 | 3780 | 3785 | 3735 | 7617 |
| 460 | 20230714 | 115800 | 2943703980 | 3770 | 3730 | 3770 | 3710 | 7827 |
| 461 | 20230714 | 115700 | 2914407960 | 3710 | 3815 | 3815 | 3700 | 11148 |
| 462 | 20230714 | 115600 | 2872486940 | 3805 | 3845 | 3845 | 3805 | 2580 |
| 463 | 20230714 | 115500 | 2862645220 | 3815 | 3825 | 3855 | 3815 | 7322 |
| 464 | 20230714 | 115400 | 2834494055 | 3840 | 3805 | 3840 | 3795 | 5351 |
| 465 | 20230714 | 115300 | 2813990735 | 3805 | 3800 | 3810 | 3800 | 1904 |
| 466 | 20230714 | 115200 | 2806746065 | 3790 | 3800 | 3800 | 3785 | 423 |
| 467 | 20230714 | 115100 | 2805142525 | 3820 | 3820 | 3870 | 3820 | 9453 |
| 468 | 20230714 | 115000 | 2768955575 | 3820 | 3820 | 3825 | 3785 | 6990 |
| 469 | 20230714 | 114900 | 2742386785 | 3820 | 3790 | 3830 | 3780 | 3148 |
| 470 | 20230714 | 114800 | 2730424420 | 3790 | 3775 | 3795 | 3775 | 3049 |
| 471 | 20230714 | 114700 | 2718887430 | 3775 | 3820 | 3820 | 3775 | 6288 |
| 472 | 20230714 | 114600 | 2695045990 | 3820 | 3840 | 3900 | 3810 | 19144 |
| 473 | 20230714 | 114500 | 2620847915 | 3840 | 3805 | 3870 | 3790 | 24921 |
| 474 | 20230714 | 114400 | 2525048680 | 3805 | 3795 | 3815 | 3795 | 5168 |
| 475 | 20230714 | 114300 | 2505366350 | 3795 | 3685 | 3795 | 3685 | 5515 |
| 476 | 20230714 | 114200 | 2484573695 | 3705 | 3830 | 3885 | 3650 | 25936 |
| 477 | 20230714 | 114100 | 2385729360 | 3805 | 3790 | 3840 | 3760 | 19666 |
| 478 | 20230714 | 114000 | 2311029250 | 3775 | 3800 | 3800 | 3760 | 20163 |
| 479 | 20230714 | 113900 | 2234861735 | 3805 | 3810 | 3820 | 3795 | 6268 |
| 480 | 20230714 | 113800 | 2211028015 | 3810 | 3810 | 3840 | 3805 | 10667 |
| 481 | 20230714 | 113700 | 2170209160 | 3810 | 3830 | 3835 | 3800 | 7299 |
| 482 | 20230714 | 113600 | 2142376935 | 3835 | 3810 | 3850 | 3800 | 6283 |
| 483 | 20230714 | 113500 | 2118398025 | 3810 | 3875 | 3875 | 3805 | 9562 |
| 484 | 20230714 | 113400 | 2081693095 | 3865 | 3795 | 3900 | 3790 | 21257 |
| 485 | 20230714 | 113300 | 1999684195 | 3795 | 3810 | 3820 | 3785 | 12269 |
| 486 | 20230714 | 113200 | 1953036925 | 3800 | 3805 | 3830 | 3780 | 17390 |
| 487 | 20230714 | 113100 | 1887097480 | 3800 | 3820 | 3860 | 3800 | 31222 |
| 488 | 20230714 | 113000 | 1767357065 | 3820 | 3895 | 3900 | 3750 | 49978 |
| 489 | 20230714 | 112900 | 1575959580 | 3900 | 3890 | 3935 | 3865 | 99813 |
| 490 | 20230714 | 112800 | 1186479875 | 3875 | 3870 | 3900 | 3840 | 88917 |
| 491 | 20230714 | 112700 | 841584520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 492 | 20230714 | 112600 | 841584520 | 3830 | 3745 | 3830 | 3745 | 30800 |
| 493 | 20230714 | 112500 | 725037980 | 3740 | 3710 | 3740 | 3690 | 15846 |
| 494 | 20230714 | 112400 | 665936545 | 3690 | 3715 | 3715 | 3690 | 5291 |
| 495 | 20230714 | 112300 | 646382840 | 3725 | 3725 | 3730 | 3715 | 1783 |
| 496 | 20230714 | 112200 | 639746625 | 3720 | 3710 | 3720 | 3710 | 2156 |
| 497 | 20230714 | 112100 | 631743785 | 3710 | 3715 | 3730 | 3710 | 2174 |
| 498 | 20230714 | 112000 | 623667590 | 3730 | 3740 | 3745 | 3715 | 4725 |
| 499 | 20230714 | 111900 | 606016945 | 3740 | 3705 | 3740 | 3680 | 7091 |
| 500 | 20230714 | 111800 | 579645420 | 3700 | 3745 | 3745 | 3700 | 7535 |
| 501 | 20230714 | 111700 | 551613440 | 3745 | 3715 | 3745 | 3715 | 10230 |
| 502 | 20230714 | 111600 | 513398645 | 3720 | 3710 | 3720 | 3705 | 5657 |
| 503 | 20230714 | 111500 | 492399585 | 3710 | 3675 | 3715 | 3675 | 4569 |
| 504 | 20230714 | 111400 | 475569270 | 3690 | 3690 | 3690 | 3670 | 3038 |
| 505 | 20230714 | 111300 | 464371165 | 3700 | 3690 | 3715 | 3665 | 10357 |
| 506 | 20230714 | 111200 | 426060150 | 3685 | 3645 | 3720 | 3640 | 14373 |
| 507 | 20230714 | 111100 | 373180405 | 3645 | 3615 | 3650 | 3615 | 4753 |
| 508 | 20230714 | 111000 | 355875685 | 3635 | 3600 | 3635 | 3600 | 6031 |
| 509 | 20230714 | 110900 | 334071545 | 3600 | 3610 | 3620 | 3600 | 4975 |
| 510 | 20230714 | 110800 | 316155595 | 3615 | 3620 | 3625 | 3615 | 271 |
| 511 | 20230714 | 110700 | 315173940 | 3635 | 3630 | 3635 | 3605 | 5438 |
| 512 | 20230714 | 110600 | 295494000 | 3630 | 3605 | 3635 | 3605 | 4582 |
| 513 | 20230714 | 110500 | 278907920 | 3605 | 3640 | 3660 | 3590 | 8610 |
| 514 | 20230714 | 110400 | 247743670 | 3660 | 3610 | 3660 | 3590 | 8792 |
| 515 | 20230714 | 110300 | 215956540 | 3595 | 3610 | 3630 | 3585 | 3607 |
| 516 | 20230714 | 110200 | 202966765 | 3630 | 3560 | 3680 | 3555 | 14067 |
| 517 | 20230714 | 110100 | 152363475 | 3575 | 3570 | 3575 | 3545 | 4351 |
| 518 | 20230714 | 110000 | 136869370 | 3570 | 3525 | 3570 | 3525 | 4911 |
| 519 | 20230714 | 105900 | 119392140 | 3525 | 3520 | 3530 | 3520 | 4479 |
| 520 | 20230714 | 105800 | 103603660 | 3520 | 3500 | 3520 | 3500 | 546 |
| 521 | 20230714 | 105700 | 101686880 | 3495 | 3500 | 3500 | 3490 | 1061 |
| 522 | 20230714 | 105600 | 97978675 | 3500 | 3475 | 3515 | 3475 | 3971 |
| 523 | 20230714 | 105500 | 84107890 | 3460 | 3460 | 3460 | 3460 | 0 |
| 524 | 20230714 | 105400 | 84107890 | 3460 | 3460 | 3480 | 3460 | 3490 |
| 525 | 20230714 | 105300 | 72026595 | 3460 | 3465 | 3465 | 3460 | 23 |
| 526 | 20230714 | 105200 | 71946955 | 3460 | 3460 | 3460 | 3460 | 202 |
| 527 | 20230714 | 105100 | 71248035 | 3455 | 3455 | 3455 | 3455 | 2 |
| 528 | 20230714 | 105000 | 71241125 | 3450 | 3450 | 3450 | 3450 | 806 |
| 529 | 20230714 | 104900 | 68460425 | 3450 | 3450 | 3450 | 3450 | 0 |
| 530 | 20230714 | 104800 | 68460425 | 3450 | 3450 | 3450 | 3450 | 100 |
| 531 | 20230714 | 104700 | 68115425 | 3440 | 3440 | 3440 | 3440 | 0 |
| 532 | 20230714 | 104600 | 68115425 | 3440 | 3440 | 3440 | 3440 | 141 |
| 533 | 20230714 | 104500 | 67630385 | 3450 | 3450 | 3450 | 3450 | 0 |
| 534 | 20230714 | 104400 | 67630385 | 3450 | 3450 | 3450 | 3450 | 900 |
| 535 | 20230714 | 104300 | 64525385 | 3450 | 3430 | 3450 | 3430 | 4268 |
| 536 | 20230714 | 104200 | 49861715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 537 | 20230714 | 104100 | 49861715 | 3430 | 3430 | 3430 | 3430 | 100 |
| 538 | 20230714 | 104000 | 49518715 | 3435 | 3435 | 3435 | 3435 | 0 |
| 539 | 20230714 | 103900 | 49518715 | 3435 | 3435 | 3435 | 3435 | 0 |
| 540 | 20230714 | 103800 | 49518715 | 3435 | 3430 | 3435 | 3430 | 300 |
| 541 | 20230714 | 103700 | 48488265 | 3425 | 3425 | 3425 | 3425 | 0 |
| 542 | 20230714 | 103600 | 48488265 | 3425 | 3425 | 3425 | 3425 | 0 |
| 543 | 20230714 | 103500 | 48488265 | 3425 | 3435 | 3435 | 3425 | 4 |
| 544 | 20230714 | 103400 | 48474550 | 3425 | 3425 | 3425 | 3425 | 37 |
| 545 | 20230714 | 103300 | 48347825 | 3435 | 3420 | 3435 | 3420 | 1032 |
| 546 | 20230714 | 103200 | 44803100 | 3420 | 3420 | 3420 | 3420 | 4 |
| 547 | 20230714 | 103100 | 44789420 | 3430 | 3420 | 3430 | 3420 | 6 |
| 548 | 20230714 | 103000 | 44768890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 549 | 20230714 | 102900 | 44768890 | 3430 | 3430 | 3430 | 3430 | 1 |
| 550 | 20230714 | 102800 | 44765460 | 3415 | 3415 | 3415 | 3415 | 0 |
| 551 | 20230714 | 102700 | 44765460 | 3415 | 3415 | 3415 | 3415 | 20 |
| 552 | 20230714 | 102600 | 44697160 | 3435 | 3435 | 3435 | 3435 | 0 |
| 553 | 20230714 | 102500 | 44697160 | 3435 | 3420 | 3435 | 3420 | 5 |
| 554 | 20230714 | 102400 | 44680035 | 3425 | 3435 | 3445 | 3425 | 4 |
| 555 | 20230714 | 102300 | 44666300 | 3435 | 3435 | 3435 | 3435 | 1 |
| 556 | 20230714 | 102200 | 44662865 | 3445 | 3435 | 3445 | 3435 | 300 |
| 557 | 20230714 | 102100 | 43630410 | 3415 | 3415 | 3415 | 3415 | 11 |
| 558 | 20230714 | 102000 | 43592845 | 3435 | 3435 | 3435 | 3435 | 300 |
| 559 | 20230714 | 101900 | 42562345 | 3435 | 3435 | 3435 | 3435 | 0 |
| 560 | 20230714 | 101800 | 42562345 | 3435 | 3430 | 3435 | 3430 | 100 |
| 561 | 20230714 | 101700 | 42219015 | 3430 | 3430 | 3430 | 3430 | 0 |
| 562 | 20230714 | 101600 | 42219015 | 3430 | 3410 | 3430 | 3410 | 104 |
| 563 | 20230714 | 101500 | 41862375 | 3410 | 3420 | 3430 | 3410 | 216 |
| 564 | 20230714 | 101400 | 41123315 | 3410 | 3410 | 3410 | 3410 | 2 |
| 565 | 20230714 | 101300 | 41116495 | 3430 | 3430 | 3430 | 3430 | 100 |
| 566 | 20230714 | 101200 | 40773495 | 3410 | 3410 | 3410 | 3410 | 0 |
| 567 | 20230714 | 101100 | 40773495 | 3410 | 3410 | 3410 | 3410 | 13 |
| 568 | 20230714 | 101000 | 40729165 | 3410 | 3430 | 3430 | 3410 | 4 |
| 569 | 20230714 | 100900 | 40715505 | 3410 | 3410 | 3410 | 3410 | 0 |
| 570 | 20230714 | 100800 | 40715505 | 3410 | 3410 | 3410 | 3410 | 7 |
| 571 | 20230714 | 100700 | 40691635 | 3415 | 3425 | 3425 | 3415 | 4145 |
| 572 | 20230714 | 100600 | 26530975 | 3430 | 3430 | 3430 | 3430 | 272 |
| 573 | 20230714 | 100500 | 25598015 | 3435 | 3435 | 3435 | 3435 | 11 |
| 574 | 20230714 | 100400 | 25560230 | 3435 | 3435 | 3435 | 3435 | 0 |
| 575 | 20230714 | 100300 | 25560230 | 3435 | 3440 | 3440 | 3435 | 195 |
| 576 | 20230714 | 100200 | 24890380 | 3440 | 3440 | 3440 | 3440 | 195 |
| 577 | 20230714 | 100100 | 24219580 | 3440 | 3440 | 3440 | 3440 | 0 |
| 578 | 20230714 | 100000 | 24219580 | 3440 | 3440 | 3440 | 3440 | 0 |
| 579 | 20230714 | 095900 | 24219580 | 3440 | 3440 | 3440 | 3440 | 0 |
| 580 | 20230714 | 095800 | 24219580 | 3440 | 3440 | 3440 | 3440 | 2 |
| 581 | 20230714 | 095700 | 24212700 | 3450 | 3450 | 3450 | 3450 | 0 |
| 582 | 20230714 | 095600 | 24212700 | 3450 | 3450 | 3450 | 3450 | 0 |
| 583 | 20230714 | 095500 | 24212700 | 3450 | 3450 | 3450 | 3450 | 0 |
| 584 | 20230714 | 095400 | 24212700 | 3450 | 3450 | 3450 | 3450 | 2 |
| 585 | 20230714 | 095300 | 24205800 | 3455 | 3455 | 3455 | 3455 | 0 |
| 586 | 20230714 | 095200 | 24205800 | 3455 | 3455 | 3455 | 3455 | 1 |
| 587 | 20230714 | 095100 | 24202345 | 3430 | 3440 | 3440 | 3430 | 600 |
| 588 | 20230714 | 095000 | 22144335 | 3455 | 3455 | 3455 | 3455 | 1 |
| 589 | 20230714 | 094900 | 22140880 | 3455 | 3455 | 3455 | 3455 | 1 |
| 590 | 20230714 | 094800 | 22137425 | 3455 | 3455 | 3455 | 3455 | 0 |
| 591 | 20230714 | 094700 | 22137425 | 3455 | 3455 | 3455 | 3455 | 0 |
| 592 | 20230714 | 094600 | 22137425 | 3455 | 3455 | 3455 | 3455 | 2 |
| 593 | 20230714 | 094500 | 22130515 | 3440 | 3440 | 3440 | 3440 | 17 |
| 594 | 20230714 | 094400 | 22072035 | 3430 | 3435 | 3435 | 3430 | 292 |
| 595 | 20230714 | 094300 | 21069020 | 3445 | 3445 | 3445 | 3445 | 1 |
| 596 | 20230714 | 094200 | 21065575 | 3440 | 3440 | 3440 | 3440 | 194 |
| 597 | 20230714 | 094100 | 20398215 | 3445 | 3445 | 3445 | 3445 | 0 |
| 598 | 20230714 | 094000 | 20398215 | 3445 | 3445 | 3445 | 3445 | 50 |
| 599 | 20230714 | 093900 | 20225965 | 3445 | 3445 | 3445 | 3445 | 1 |
| 600 | 20230714 | 093800 | 20222520 | 3445 | 3445 | 3445 | 3445 | 1 |
| 601 | 20230714 | 093700 | 20219075 | 3445 | 3445 | 3445 | 3445 | 1 |
| 602 | 20230714 | 093600 | 20215630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 603 | 20230714 | 093500 | 20215630 | 3445 | 3445 | 3445 | 3445 | 2 |
| 604 | 20230714 | 093400 | 20208740 | 3445 | 3445 | 3445 | 3445 | 701 |
| 605 | 20230714 | 093300 | 17793795 | 3445 | 3445 | 3445 | 3445 | 290 |
| 606 | 20230714 | 093200 | 16794745 | 3445 | 3445 | 3445 | 3445 | 0 |
| 607 | 20230714 | 093100 | 16794745 | 3445 | 3445 | 3445 | 3445 | 17 |
| 608 | 20230714 | 093000 | 16736180 | 3445 | 3445 | 3445 | 3445 | 0 |
| 609 | 20230714 | 092900 | 16736180 | 3445 | 3445 | 3445 | 3445 | 235 |
| 610 | 20230714 | 092800 | 15926605 | 3445 | 3445 | 3445 | 3445 | 0 |
| 611 | 20230714 | 092700 | 15926605 | 3445 | 3445 | 3445 | 3445 | 0 |
| 612 | 20230714 | 092600 | 15926605 | 3445 | 3445 | 3445 | 3445 | 0 |
| 613 | 20230714 | 092500 | 15926605 | 3445 | 3440 | 3445 | 3440 | 500 |
| 614 | 20230714 | 092400 | 14204300 | 3440 | 3440 | 3440 | 3440 | 1 |
| 615 | 20230714 | 092300 | 14200860 | 3435 | 3435 | 3435 | 3435 | 2500 |
| 616 | 20230714 | 092200 | 5613360 | 3435 | 3435 | 3435 | 3435 | 0 |
| 617 | 20230714 | 092100 | 5613360 | 3435 | 3435 | 3435 | 3435 | 16 |
| 618 | 20230714 | 092000 | 5558400 | 3435 | 3435 | 3435 | 3435 | 0 |
| 619 | 20230714 | 091900 | 5558400 | 3435 | 3435 | 3435 | 3435 | 0 |
| 620 | 20230714 | 091800 | 5558400 | 3435 | 3435 | 3435 | 3435 | 1 |
| 621 | 20230714 | 091700 | 5554965 | 3430 | 3435 | 3435 | 3430 | 718 |
| 622 | 20230714 | 091600 | 3092220 | 3435 | 3430 | 3435 | 3430 | 101 |
| 623 | 20230714 | 091500 | 2745785 | 3435 | 3435 | 3435 | 3435 | 0 |
| 624 | 20230714 | 091400 | 2745785 | 3435 | 3435 | 3435 | 3435 | 1 |
| 625 | 20230714 | 091300 | 2742350 | 3440 | 3440 | 3440 | 3440 | 0 |
| 626 | 20230714 | 091200 | 2742350 | 3440 | 3440 | 3440 | 3440 | 0 |
| 627 | 20230714 | 091100 | 2742350 | 3440 | 3445 | 3445 | 3435 | 296 |
| 628 | 20230714 | 091000 | 1725120 | 3440 | 3440 | 3440 | 3440 | 11 |
| 629 | 20230714 | 090900 | 1687280 | 3445 | 3445 | 3445 | 3445 | 2 |
| 630 | 20230714 | 090800 | 1680390 | 3450 | 3450 | 3450 | 3450 | 5 |
| 631 | 20230714 | 090700 | 1663140 | 3455 | 3460 | 3465 | 3455 | 3 |
| 632 | 20230714 | 090600 | 1652760 | 3475 | 3450 | 3475 | 3450 | 203 |
| 633 | 20230714 | 090500 | 952385 | 3475 | 3475 | 3475 | 3475 | 0 |
| 634 | 20230714 | 090400 | 952385 | 3475 | 3475 | 3475 | 3475 | 0 |
| 635 | 20230714 | 090300 | 952385 | 3475 | 3455 | 3475 | 3455 | 4 |
| 636 | 20230714 | 090200 | 938545 | 3485 | 3485 | 3485 | 3485 | 0 |
| 637 | 20230714 | 090100 | 938545 | 3485 | 3460 | 3485 | 3460 | 12 |
| 638 | 20230714 | 090000 | 896775 | 3430 | 3485 | 3485 | 3430 | 260 |