30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 14951 |
| 3 | 20230714 | 192200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20230714 | 192100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20230714 | 192000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20230714 | 191900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20230714 | 191800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20230714 | 191700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20230714 | 191600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20230714 | 191500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20230714 | 191400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20230714 | 191300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20230714 | 191200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20230714 | 191100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20230714 | 191000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20230714 | 190900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20230714 | 190800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20230714 | 190700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20230714 | 190600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20230714 | 190500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20230714 | 190400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20230714 | 190300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20230714 | 190200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20230714 | 190100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20230714 | 190000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20230714 | 185900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20230714 | 185800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20230714 | 185700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20230714 | 185600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20230714 | 185500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20230714 | 185400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20230714 | 185300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 14951 |
| 33 | 20230714 | 185200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20230714 | 185100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20230714 | 185000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20230714 | 184900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20230714 | 184800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20230714 | 184700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20230714 | 184600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20230714 | 184500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20230714 | 184400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20230714 | 184300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20230714 | 184200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20230714 | 184100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20230714 | 184000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20230714 | 183900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20230714 | 183800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20230714 | 183700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20230714 | 183600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20230714 | 183500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20230714 | 183400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20230714 | 183300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20230714 | 183200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20230714 | 183100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20230714 | 183000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20230714 | 182900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20230714 | 182800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20230714 | 182700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20230714 | 182600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20230714 | 182500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20230714 | 182400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20230714 | 182300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 14951 |
| 63 | 20230714 | 182200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20230714 | 182100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20230714 | 182000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20230714 | 181900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20230714 | 181800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20230714 | 181700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20230714 | 181600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20230714 | 181500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20230714 | 181400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20230714 | 181300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20230714 | 181200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20230714 | 181100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20230714 | 181000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20230714 | 180900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20230714 | 180800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20230714 | 180700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20230714 | 180600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20230714 | 180500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20230714 | 180400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20230714 | 180300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20230714 | 180200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20230714 | 180100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20230714 | 180000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20230714 | 175900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20230714 | 175800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20230714 | 175700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20230714 | 175600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20230714 | 175500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20230714 | 175400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20230714 | 175300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 14951 |
| 93 | 20230714 | 175200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20230714 | 175100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20230714 | 175000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20230714 | 174900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20230714 | 174800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20230714 | 174700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20230714 | 174600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20230714 | 174500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20230714 | 174400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20230714 | 174300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20230714 | 174200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20230714 | 174100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20230714 | 174000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20230714 | 173900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20230714 | 173800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20230714 | 173700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20230714 | 173600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20230714 | 173500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20230714 | 173400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20230714 | 173300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20230714 | 173200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20230714 | 173100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20230714 | 173000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20230714 | 172900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20230714 | 172800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20230714 | 172700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20230714 | 172600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20230714 | 172500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20230714 | 172400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20230714 | 172300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 14951 |
| 123 | 20230714 | 172200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20230714 | 172100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20230714 | 172000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20230714 | 171900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20230714 | 171800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20230714 | 171700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20230714 | 171600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20230714 | 171500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20230714 | 171400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20230714 | 171300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20230714 | 171200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20230714 | 171100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20230714 | 171000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20230714 | 170900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20230714 | 170800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20230714 | 170700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20230714 | 170600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20230714 | 170500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20230714 | 170400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20230714 | 170300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20230714 | 170200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20230714 | 170100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20230714 | 170000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20230714 | 165900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20230714 | 165800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20230714 | 165700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20230714 | 165600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20230714 | 165500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20230714 | 165400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20230714 | 165300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 14951 |
| 153 | 20230714 | 165200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20230714 | 165100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20230714 | 165000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20230714 | 164900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20230714 | 164800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20230714 | 164700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20230714 | 164600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20230714 | 164500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20230714 | 164400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20230714 | 164300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20230714 | 164200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20230714 | 164100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20230714 | 164000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20230714 | 163900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20230714 | 163800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20230714 | 163700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20230714 | 163600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20230714 | 163500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20230714 | 163400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20230714 | 163300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20230714 | 163200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20230714 | 163100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20230714 | 163000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20230714 | 162900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20230714 | 162800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20230714 | 162700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20230714 | 162600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20230714 | 162500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20230714 | 162400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20230714 | 162300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 14951 |
| 183 | 20230714 | 162200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20230714 | 162100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20230714 | 162000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20230714 | 161900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20230714 | 161800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20230714 | 161700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20230714 | 161600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20230714 | 161500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20230714 | 161400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20230714 | 161300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20230714 | 161200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20230714 | 161100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20230714 | 161000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20230714 | 160900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20230714 | 160800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20230714 | 160700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20230714 | 160600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20230714 | 160500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20230714 | 160400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20230714 | 160300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20230714 | 160200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20230714 | 160100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20230714 | 160000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20230714 | 155900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20230714 | 155800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20230714 | 155700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20230714 | 155600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20230714 | 155500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20230714 | 155400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20230714 | 155300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 14951 |
| 213 | 20230714 | 155200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20230714 | 155100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20230714 | 155000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20230714 | 154900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20230714 | 154800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20230714 | 154700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20230714 | 154600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20230714 | 154500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20230714 | 154400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20230714 | 154300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20230714 | 154200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20230714 | 154100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20230714 | 154000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20230714 | 153900 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20230714 | 153800 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20230714 | 153700 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20230714 | 153600 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20230714 | 153500 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20230714 | 153400 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20230714 | 153300 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20230714 | 153200 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20230714 | 153100 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 235 | 20230714 | 153000 | 1577769660 | 2300 | 2300 | 2300 | 2300 | 14951 |
| 236 | 20230714 | 152900 | 1543382360 | 2315 | 2315 | 2315 | 2315 | 0 |
| 237 | 20230714 | 152800 | 1543382360 | 2315 | 2315 | 2315 | 2315 | 0 |
| 238 | 20230714 | 152700 | 1543382360 | 2315 | 2315 | 2315 | 2315 | 0 |
| 239 | 20230714 | 152600 | 1543382360 | 2315 | 2315 | 2315 | 2315 | 0 |
| 240 | 20230714 | 152500 | 1543382360 | 2315 | 2315 | 2315 | 2315 | 0 |
| 241 | 20230714 | 152400 | 1543382360 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20230714 | 152300 | 1543382360 | 2315 | 2315 | 2315 | 2315 | 0 |
| 243 | 20230714 | 152200 | 1543382360 | 2315 | 2315 | 2315 | 2315 | 0 |
| 244 | 20230714 | 152100 | 1543382360 | 2315 | 2315 | 2315 | 2315 | 0 |
| 245 | 20230714 | 152000 | 1543382360 | 2315 | 2315 | 2315 | 2315 | 0 |
| 246 | 20230714 | 151900 | 1543382360 | 2315 | 2305 | 2315 | 2305 | 2691 |
| 247 | 20230714 | 151800 | 1537173070 | 2300 | 2305 | 2305 | 2300 | 151 |
| 248 | 20230714 | 151700 | 1536825020 | 2305 | 2305 | 2305 | 2300 | 920 |
| 249 | 20230714 | 151600 | 1534708505 | 2305 | 2310 | 2310 | 2305 | 10 |
| 250 | 20230714 | 151500 | 1534685415 | 2310 | 2310 | 2310 | 2310 | 0 |
| 251 | 20230714 | 151400 | 1534685415 | 2310 | 2310 | 2310 | 2310 | 0 |
| 252 | 20230714 | 151300 | 1534685415 | 2310 | 2310 | 2310 | 2310 | 2 |
| 253 | 20230714 | 151200 | 1534680795 | 2300 | 2305 | 2305 | 2300 | 664 |
| 254 | 20230714 | 151100 | 1533152825 | 2310 | 2310 | 2310 | 2310 | 0 |
| 255 | 20230714 | 151000 | 1533152825 | 2310 | 2300 | 2310 | 2300 | 391 |
| 256 | 20230714 | 150900 | 1532251575 | 2305 | 2305 | 2305 | 2300 | 1226 |
| 257 | 20230714 | 150800 | 1529428990 | 2305 | 2310 | 2310 | 2305 | 2120 |
| 258 | 20230714 | 150700 | 1524542115 | 2305 | 2305 | 2305 | 2305 | 355 |
| 259 | 20230714 | 150600 | 1523723840 | 2300 | 2310 | 2310 | 2300 | 954 |
| 260 | 20230714 | 150500 | 1521525845 | 2310 | 2305 | 2310 | 2305 | 4 |
| 261 | 20230714 | 150400 | 1521516615 | 2305 | 2315 | 2315 | 2305 | 20 |
| 262 | 20230714 | 150300 | 1521470370 | 2295 | 2310 | 2315 | 2295 | 25106 |
| 263 | 20230714 | 150200 | 1463803050 | 2310 | 2310 | 2310 | 2310 | 913 |
| 264 | 20230714 | 150100 | 1461694020 | 2310 | 2305 | 2310 | 2305 | 750 |
| 265 | 20230714 | 150000 | 1459965195 | 2305 | 2305 | 2305 | 2300 | 2860 |
| 266 | 20230714 | 145900 | 1453386665 | 2305 | 2300 | 2305 | 2300 | 3 |
| 267 | 20230714 | 145800 | 1453379755 | 2305 | 2305 | 2305 | 2305 | 700 |
| 268 | 20230714 | 145700 | 1451766255 | 2305 | 2305 | 2305 | 2305 | 113 |
| 269 | 20230714 | 145600 | 1451505790 | 2305 | 2305 | 2305 | 2305 | 3700 |
| 270 | 20230714 | 145500 | 1442977290 | 2315 | 2310 | 2315 | 2310 | 415 |
| 271 | 20230714 | 145400 | 1442018635 | 2310 | 2315 | 2315 | 2310 | 3752 |
| 272 | 20230714 | 145300 | 1433350525 | 2315 | 2315 | 2315 | 2315 | 1 |
| 273 | 20230714 | 145200 | 1433348210 | 2315 | 2310 | 2315 | 2310 | 100 |
| 274 | 20230714 | 145100 | 1433117205 | 2305 | 2310 | 2310 | 2305 | 1001 |
| 275 | 20230714 | 145000 | 1430809895 | 2310 | 2310 | 2310 | 2310 | 1437 |
| 276 | 20230714 | 144900 | 1427490425 | 2310 | 2310 | 2315 | 2310 | 1014 |
| 277 | 20230714 | 144800 | 1425148080 | 2315 | 2315 | 2315 | 2315 | 50 |
| 278 | 20230714 | 144700 | 1425032330 | 2315 | 2315 | 2315 | 2315 | 0 |
| 279 | 20230714 | 144600 | 1425032330 | 2315 | 2315 | 2315 | 2315 | 1 |
| 280 | 20230714 | 144500 | 1425030015 | 2315 | 2315 | 2315 | 2315 | 0 |
| 281 | 20230714 | 144400 | 1425030015 | 2315 | 2315 | 2315 | 2315 | 1 |
| 282 | 20230714 | 144300 | 1425027700 | 2305 | 2310 | 2310 | 2305 | 3980 |
| 283 | 20230714 | 144200 | 1415850530 | 2310 | 2310 | 2315 | 2310 | 7 |
| 284 | 20230714 | 144100 | 1415834345 | 2315 | 2315 | 2315 | 2315 | 1 |
| 285 | 20230714 | 144000 | 1415832030 | 2295 | 2315 | 2315 | 2295 | 54198 |
| 286 | 20230714 | 143900 | 1291273555 | 2320 | 2315 | 2320 | 2310 | 1218 |
| 287 | 20230714 | 143800 | 1288459960 | 2320 | 2320 | 2320 | 2320 | 70 |
| 288 | 20230714 | 143700 | 1288297560 | 2320 | 2320 | 2320 | 2320 | 1006 |
| 289 | 20230714 | 143600 | 1285963640 | 2320 | 2320 | 2320 | 2320 | 1 |
| 290 | 20230714 | 143500 | 1285961320 | 2310 | 2325 | 2325 | 2310 | 837 |
| 291 | 20230714 | 143400 | 1284026745 | 2325 | 2325 | 2325 | 2325 | 0 |
| 292 | 20230714 | 143300 | 1284026745 | 2325 | 2325 | 2325 | 2325 | 0 |
| 293 | 20230714 | 143200 | 1284026745 | 2325 | 2325 | 2325 | 2325 | 1 |
| 294 | 20230714 | 143100 | 1284024420 | 2325 | 2320 | 2325 | 2320 | 18 |
| 295 | 20230714 | 143000 | 1283982600 | 2325 | 2320 | 2325 | 2320 | 2 |
| 296 | 20230714 | 142900 | 1283977955 | 2325 | 2320 | 2325 | 2320 | 3002 |
| 297 | 20230714 | 142800 | 1277013305 | 2325 | 2315 | 2325 | 2315 | 1391 |
| 298 | 20230714 | 142700 | 1273792595 | 2315 | 2310 | 2315 | 2310 | 3127 |
| 299 | 20230714 | 142600 | 1266569220 | 2305 | 2320 | 2325 | 2305 | 46472 |
| 300 | 20230714 | 142500 | 1159380370 | 2330 | 2325 | 2330 | 2310 | 24897 |
| 301 | 20230714 | 142400 | 1101698150 | 2325 | 2325 | 2325 | 2325 | 20 |
| 302 | 20230714 | 142300 | 1101651650 | 2330 | 2325 | 2330 | 2325 | 1002 |
| 303 | 20230714 | 142200 | 1099321995 | 2330 | 2330 | 2330 | 2330 | 42 |
| 304 | 20230714 | 142100 | 1099224135 | 2330 | 2330 | 2330 | 2330 | 68 |
| 305 | 20230714 | 142000 | 1099065695 | 2330 | 2335 | 2335 | 2330 | 1445 |
| 306 | 20230714 | 141900 | 1095698480 | 2335 | 2335 | 2335 | 2335 | 1 |
| 307 | 20230714 | 141800 | 1095696145 | 2335 | 2335 | 2335 | 2335 | 1177 |
| 308 | 20230714 | 141700 | 1092947850 | 2340 | 2335 | 2340 | 2335 | 156 |
| 309 | 20230714 | 141600 | 1092583395 | 2335 | 2335 | 2340 | 2335 | 248 |
| 310 | 20230714 | 141500 | 1092004245 | 2335 | 2335 | 2340 | 2335 | 281 |
| 311 | 20230714 | 141400 | 1091348100 | 2340 | 2335 | 2340 | 2335 | 1097 |
| 312 | 20230714 | 141300 | 1088786590 | 2335 | 2340 | 2340 | 2335 | 5670 |
| 313 | 20230714 | 141200 | 1075520820 | 2340 | 2330 | 2340 | 2330 | 16155 |
| 314 | 20230714 | 141100 | 1037818975 | 2330 | 2330 | 2330 | 2330 | 853 |
| 315 | 20230714 | 141000 | 1035831485 | 2335 | 2330 | 2335 | 2325 | 864 |
| 316 | 20230714 | 140900 | 1033819110 | 2330 | 2330 | 2330 | 2330 | 103 |
| 317 | 20230714 | 140800 | 1033579120 | 2335 | 2330 | 2335 | 2330 | 1211 |
| 318 | 20230714 | 140700 | 1030756965 | 2330 | 2330 | 2330 | 2330 | 1894 |
| 319 | 20230714 | 140600 | 1026343945 | 2330 | 2335 | 2335 | 2330 | 53 |
| 320 | 20230714 | 140500 | 1026220195 | 2335 | 2330 | 2335 | 2330 | 207 |
| 321 | 20230714 | 140400 | 1025737875 | 2335 | 2330 | 2335 | 2330 | 737 |
| 322 | 20230714 | 140300 | 1024020650 | 2330 | 2330 | 2330 | 2330 | 3330 |
| 323 | 20230714 | 140200 | 1016261750 | 2330 | 2330 | 2330 | 2330 | 150 |
| 324 | 20230714 | 140100 | 1015912250 | 2335 | 2330 | 2335 | 2330 | 2578 |
| 325 | 20230714 | 140000 | 1009905505 | 2330 | 2335 | 2335 | 2330 | 575 |
| 326 | 20230714 | 135900 | 1008565750 | 2330 | 2330 | 2335 | 2330 | 628 |
| 327 | 20230714 | 135800 | 1007102505 | 2330 | 2330 | 2330 | 2330 | 937 |
| 328 | 20230714 | 135700 | 1004919295 | 2335 | 2330 | 2335 | 2330 | 5842 |
| 329 | 20230714 | 135600 | 991307430 | 2330 | 2325 | 2330 | 2325 | 8571 |
| 330 | 20230714 | 135500 | 971375025 | 2320 | 2320 | 2320 | 2320 | 284 |
| 331 | 20230714 | 135400 | 970716145 | 2325 | 2325 | 2325 | 2325 | 0 |
| 332 | 20230714 | 135300 | 970716145 | 2325 | 2325 | 2325 | 2325 | 1 |
| 333 | 20230714 | 135200 | 970713820 | 2320 | 2320 | 2320 | 2320 | 500 |
| 334 | 20230714 | 135100 | 969553820 | 2320 | 2320 | 2325 | 2320 | 554 |
| 335 | 20230714 | 135000 | 968268430 | 2320 | 2320 | 2325 | 2320 | 2704 |
| 336 | 20230714 | 134900 | 961995145 | 2325 | 2325 | 2325 | 2325 | 0 |
| 337 | 20230714 | 134800 | 961995145 | 2325 | 2325 | 2325 | 2325 | 5 |
| 338 | 20230714 | 134700 | 961983520 | 2325 | 2325 | 2325 | 2325 | 0 |
| 339 | 20230714 | 134600 | 961983520 | 2325 | 2325 | 2325 | 2325 | 797 |
| 340 | 20230714 | 134500 | 960130495 | 2330 | 2325 | 2330 | 2325 | 212 |
| 341 | 20230714 | 134400 | 959637540 | 2330 | 2325 | 2330 | 2325 | 3260 |
| 342 | 20230714 | 134300 | 952055315 | 2325 | 2320 | 2325 | 2320 | 330 |
| 343 | 20230714 | 134200 | 951289705 | 2320 | 2320 | 2320 | 2320 | 10686 |
| 344 | 20230714 | 134100 | 926498185 | 2315 | 2315 | 2315 | 2315 | 1339 |
| 345 | 20230714 | 134000 | 923398400 | 2320 | 2320 | 2320 | 2320 | 546 |
| 346 | 20230714 | 133900 | 922131680 | 2320 | 2320 | 2320 | 2315 | 1273 |
| 347 | 20230714 | 133800 | 919184180 | 2320 | 2320 | 2320 | 2320 | 39 |
| 348 | 20230714 | 133700 | 919093700 | 2320 | 2320 | 2320 | 2320 | 2182 |
| 349 | 20230714 | 133600 | 914031460 | 2320 | 2310 | 2320 | 2310 | 9324 |
| 350 | 20230714 | 133500 | 892487685 | 2315 | 2315 | 2315 | 2315 | 547 |
| 351 | 20230714 | 133400 | 891221380 | 2310 | 2320 | 2320 | 2310 | 4766 |
| 352 | 20230714 | 133300 | 880190485 | 2320 | 2320 | 2320 | 2320 | 546 |
| 353 | 20230714 | 133200 | 878923765 | 2320 | 2320 | 2320 | 2320 | 0 |
| 354 | 20230714 | 133100 | 878923765 | 2320 | 2320 | 2320 | 2320 | 0 |
| 355 | 20230714 | 133000 | 878923765 | 2320 | 2315 | 2320 | 2315 | 290 |
| 356 | 20230714 | 132900 | 878252410 | 2310 | 2310 | 2310 | 2310 | 0 |
| 357 | 20230714 | 132800 | 878252410 | 2310 | 2310 | 2310 | 2310 | 5 |
| 358 | 20230714 | 132700 | 878240860 | 2315 | 2315 | 2315 | 2315 | 10 |
| 359 | 20230714 | 132600 | 878217710 | 2315 | 2310 | 2315 | 2310 | 533 |
| 360 | 20230714 | 132500 | 876986475 | 2310 | 2310 | 2310 | 2310 | 5260 |
| 361 | 20230714 | 132400 | 864835875 | 2310 | 2310 | 2310 | 2310 | 1500 |
| 362 | 20230714 | 132300 | 861370875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 363 | 20230714 | 132200 | 861370875 | 2310 | 2315 | 2315 | 2310 | 4955 |
| 364 | 20230714 | 132100 | 849921550 | 2315 | 2315 | 2315 | 2315 | 480 |
| 365 | 20230714 | 132000 | 848810350 | 2315 | 2315 | 2315 | 2315 | 0 |
| 366 | 20230714 | 131900 | 848810350 | 2315 | 2315 | 2315 | 2315 | 0 |
| 367 | 20230714 | 131800 | 848810350 | 2315 | 2315 | 2315 | 2315 | 0 |
| 368 | 20230714 | 131700 | 848810350 | 2315 | 2305 | 2315 | 2305 | 2485 |
| 369 | 20230714 | 131600 | 843082415 | 2305 | 2305 | 2305 | 2305 | 0 |
| 370 | 20230714 | 131500 | 843082415 | 2305 | 2305 | 2305 | 2305 | 0 |
| 371 | 20230714 | 131400 | 843082415 | 2305 | 2310 | 2315 | 2305 | 283 |
| 372 | 20230714 | 131300 | 842430040 | 2310 | 2310 | 2310 | 2310 | 1 |
| 373 | 20230714 | 131200 | 842427730 | 2305 | 2305 | 2305 | 2305 | 0 |
| 374 | 20230714 | 131100 | 842427730 | 2305 | 2310 | 2310 | 2305 | 8 |
| 375 | 20230714 | 131000 | 842409275 | 2310 | 2310 | 2310 | 2310 | 13 |
| 376 | 20230714 | 130900 | 842379245 | 2310 | 2310 | 2310 | 2310 | 1778 |
| 377 | 20230714 | 130800 | 838272065 | 2315 | 2315 | 2315 | 2315 | 1 |
| 378 | 20230714 | 130700 | 838269750 | 2315 | 2315 | 2315 | 2315 | 300 |
| 379 | 20230714 | 130600 | 837575250 | 2315 | 2315 | 2315 | 2315 | 50 |
| 380 | 20230714 | 130500 | 837459500 | 2315 | 2315 | 2315 | 2315 | 271 |
| 381 | 20230714 | 130400 | 836832135 | 2315 | 2305 | 2315 | 2300 | 2002 |
| 382 | 20230714 | 130300 | 832224440 | 2305 | 2305 | 2305 | 2305 | 0 |
| 383 | 20230714 | 130200 | 832224440 | 2305 | 2305 | 2305 | 2305 | 131 |
| 384 | 20230714 | 130100 | 831922485 | 2305 | 2305 | 2305 | 2305 | 100 |
| 385 | 20230714 | 130000 | 831691985 | 2305 | 2305 | 2305 | 2305 | 550 |
| 386 | 20230714 | 125900 | 830424235 | 2305 | 2305 | 2305 | 2305 | 1 |
| 387 | 20230714 | 125800 | 830421930 | 2300 | 2305 | 2305 | 2300 | 2549 |
| 388 | 20230714 | 125700 | 824556485 | 2305 | 2305 | 2305 | 2305 | 0 |
| 389 | 20230714 | 125600 | 824556485 | 2305 | 2305 | 2305 | 2305 | 0 |
| 390 | 20230714 | 125500 | 824556485 | 2305 | 2305 | 2305 | 2305 | 0 |
| 391 | 20230714 | 125400 | 824556485 | 2305 | 2305 | 2305 | 2305 | 0 |
| 392 | 20230714 | 125300 | 824556485 | 2305 | 2305 | 2305 | 2305 | 0 |
| 393 | 20230714 | 125200 | 824556485 | 2305 | 2305 | 2305 | 2305 | 9 |
| 394 | 20230714 | 125100 | 824535740 | 2305 | 2305 | 2315 | 2305 | 3813 |
| 395 | 20230714 | 125000 | 815746755 | 2305 | 2310 | 2310 | 2305 | 3191 |
| 396 | 20230714 | 124900 | 808375550 | 2315 | 2310 | 2315 | 2310 | 205 |
| 397 | 20230714 | 124800 | 807901975 | 2320 | 2315 | 2320 | 2310 | 614 |
| 398 | 20230714 | 124700 | 806481555 | 2315 | 2310 | 2315 | 2310 | 3004 |
| 399 | 20230714 | 124600 | 799542285 | 2310 | 2305 | 2310 | 2305 | 10 |
| 400 | 20230714 | 124500 | 799519230 | 2310 | 2315 | 2315 | 2310 | 21 |
| 401 | 20230714 | 124400 | 799470620 | 2315 | 2310 | 2315 | 2310 | 2000 |
| 402 | 20230714 | 124300 | 794842590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 403 | 20230714 | 124200 | 794842590 | 2310 | 2310 | 2310 | 2310 | 2 |
| 404 | 20230714 | 124100 | 794837970 | 2310 | 2310 | 2310 | 2310 | 1 |
| 405 | 20230714 | 124000 | 794835660 | 2310 | 2305 | 2310 | 2305 | 270 |
| 406 | 20230714 | 123900 | 794213305 | 2305 | 2305 | 2305 | 2305 | 0 |
| 407 | 20230714 | 123800 | 794213305 | 2305 | 2305 | 2305 | 2305 | 0 |
| 408 | 20230714 | 123700 | 794213305 | 2305 | 2305 | 2305 | 2305 | 0 |
| 409 | 20230714 | 123600 | 794213305 | 2305 | 2300 | 2305 | 2300 | 12 |
| 410 | 20230714 | 123500 | 794185700 | 2300 | 2300 | 2300 | 2300 | 1 |
| 411 | 20230714 | 123400 | 794183400 | 2285 | 2295 | 2295 | 2285 | 12146 |
| 412 | 20230714 | 123300 | 766357430 | 2305 | 2305 | 2305 | 2305 | 0 |
| 413 | 20230714 | 123200 | 766357430 | 2305 | 2305 | 2305 | 2305 | 1 |
| 414 | 20230714 | 123100 | 766355125 | 2295 | 2295 | 2295 | 2295 | 400 |
| 415 | 20230714 | 123000 | 765437125 | 2300 | 2305 | 2305 | 2300 | 2868 |
| 416 | 20230714 | 122900 | 758836385 | 2305 | 2305 | 2305 | 2305 | 0 |
| 417 | 20230714 | 122800 | 758836385 | 2305 | 2305 | 2305 | 2305 | 0 |
| 418 | 20230714 | 122700 | 758836385 | 2305 | 2305 | 2305 | 2305 | 660 |
| 419 | 20230714 | 122600 | 757315085 | 2305 | 2300 | 2305 | 2295 | 2952 |
| 420 | 20230714 | 122500 | 750539480 | 2305 | 2305 | 2305 | 2305 | 0 |
| 421 | 20230714 | 122400 | 750539480 | 2305 | 2305 | 2305 | 2305 | 60 |
| 422 | 20230714 | 122300 | 750401180 | 2305 | 2305 | 2305 | 2305 | 347 |
| 423 | 20230714 | 122200 | 749601345 | 2305 | 2305 | 2305 | 2305 | 0 |
| 424 | 20230714 | 122100 | 749601345 | 2305 | 2305 | 2305 | 2305 | 1 |
| 425 | 20230714 | 122000 | 749599040 | 2295 | 2295 | 2295 | 2290 | 4000 |
| 426 | 20230714 | 121900 | 740429040 | 2305 | 2305 | 2305 | 2305 | 0 |
| 427 | 20230714 | 121800 | 740429040 | 2305 | 2305 | 2305 | 2305 | 1 |
| 428 | 20230714 | 121700 | 740426735 | 2295 | 2300 | 2300 | 2295 | 2000 |
| 429 | 20230714 | 121600 | 735834915 | 2300 | 2305 | 2305 | 2300 | 5012 |
| 430 | 20230714 | 121500 | 724307305 | 2305 | 2305 | 2305 | 2305 | 0 |
| 431 | 20230714 | 121400 | 724307305 | 2305 | 2305 | 2305 | 2305 | 2385 |
| 432 | 20230714 | 121300 | 718809880 | 2305 | 2305 | 2305 | 2305 | 0 |
| 433 | 20230714 | 121200 | 718809880 | 2305 | 2305 | 2305 | 2305 | 3002 |
| 434 | 20230714 | 121100 | 711890270 | 2305 | 2305 | 2305 | 2305 | 7105 |
| 435 | 20230714 | 121000 | 695513245 | 2305 | 2305 | 2305 | 2305 | 3000 |
| 436 | 20230714 | 120900 | 688598245 | 2305 | 2305 | 2305 | 2305 | 0 |
| 437 | 20230714 | 120800 | 688598245 | 2305 | 2305 | 2305 | 2305 | 0 |
| 438 | 20230714 | 120700 | 688598245 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 439 | 20230714 | 120600 | 686293245 | 2305 | 2305 | 2305 | 2305 | 0 |
| 440 | 20230714 | 120500 | 686293245 | 2305 | 2305 | 2305 | 2305 | 0 |
| 441 | 20230714 | 120400 | 686293245 | 2305 | 2305 | 2305 | 2305 | 0 |
| 442 | 20230714 | 120300 | 686293245 | 2305 | 2305 | 2305 | 2305 | 1 |
| 443 | 20230714 | 120200 | 686290940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 444 | 20230714 | 120100 | 686290940 | 2300 | 2300 | 2300 | 2300 | 3306 |
| 445 | 20230714 | 120000 | 678687140 | 2300 | 2300 | 2300 | 2300 | 520 |
| 446 | 20230714 | 115900 | 677491140 | 2300 | 2295 | 2300 | 2295 | 531 |
| 447 | 20230714 | 115800 | 676270970 | 2295 | 2295 | 2295 | 2295 | 0 |
| 448 | 20230714 | 115700 | 676270970 | 2295 | 2295 | 2295 | 2295 | 1894 |
| 449 | 20230714 | 115600 | 671924240 | 2295 | 2300 | 2300 | 2295 | 75 |
| 450 | 20230714 | 115500 | 671752090 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 451 | 20230714 | 115400 | 669452090 | 2300 | 2300 | 2300 | 2300 | 0 |
| 452 | 20230714 | 115300 | 669452090 | 2300 | 2300 | 2300 | 2300 | 0 |
| 453 | 20230714 | 115200 | 669452090 | 2300 | 2300 | 2300 | 2300 | 0 |
| 454 | 20230714 | 115100 | 669452090 | 2300 | 2300 | 2300 | 2300 | 0 |
| 455 | 20230714 | 115000 | 669452090 | 2300 | 2300 | 2300 | 2300 | 0 |
| 456 | 20230714 | 114900 | 669452090 | 2300 | 2300 | 2300 | 2300 | 0 |
| 457 | 20230714 | 114800 | 669452090 | 2300 | 2300 | 2300 | 2300 | 0 |
| 458 | 20230714 | 114700 | 669452090 | 2300 | 2300 | 2300 | 2300 | 14 |
| 459 | 20230714 | 114600 | 669419890 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 460 | 20230714 | 114500 | 667119890 | 2300 | 2300 | 2300 | 2300 | 328 |
| 461 | 20230714 | 114400 | 666365490 | 2305 | 2305 | 2305 | 2305 | 0 |
| 462 | 20230714 | 114300 | 666365490 | 2305 | 2305 | 2305 | 2305 | 0 |
| 463 | 20230714 | 114200 | 666365490 | 2305 | 2305 | 2305 | 2305 | 0 |
| 464 | 20230714 | 114100 | 666365490 | 2305 | 2300 | 2305 | 2300 | 1364 |
| 465 | 20230714 | 114000 | 663224790 | 2300 | 2300 | 2300 | 2300 | 86 |
| 466 | 20230714 | 113900 | 663026990 | 2305 | 2295 | 2305 | 2295 | 627 |
| 467 | 20230714 | 113800 | 661588015 | 2305 | 2305 | 2305 | 2305 | 0 |
| 468 | 20230714 | 113700 | 661588015 | 2305 | 2305 | 2305 | 2305 | 0 |
| 469 | 20230714 | 113600 | 661588015 | 2305 | 2305 | 2305 | 2305 | 1 |
| 470 | 20230714 | 113500 | 661585710 | 2295 | 2295 | 2295 | 2295 | 948 |
| 471 | 20230714 | 113400 | 659410050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 472 | 20230714 | 113300 | 659410050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 473 | 20230714 | 113200 | 659410050 | 2305 | 2295 | 2305 | 2295 | 441 |
| 474 | 20230714 | 113100 | 658397945 | 2305 | 2305 | 2305 | 2305 | 1 |
| 475 | 20230714 | 113000 | 658395640 | 2300 | 2300 | 2300 | 2300 | 0 |
| 476 | 20230714 | 112900 | 658395640 | 2300 | 2300 | 2300 | 2300 | 0 |
| 477 | 20230714 | 112800 | 658395640 | 2300 | 2300 | 2305 | 2300 | 46 |
| 478 | 20230714 | 112700 | 658289835 | 2305 | 2295 | 2305 | 2295 | 3450 |
| 479 | 20230714 | 112600 | 650372075 | 2300 | 2295 | 2300 | 2295 | 554 |
| 480 | 20230714 | 112500 | 649100635 | 2300 | 2300 | 2300 | 2300 | 98 |
| 481 | 20230714 | 112400 | 648875235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 482 | 20230714 | 112300 | 648875235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 483 | 20230714 | 112200 | 648875235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 484 | 20230714 | 112100 | 648875235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 485 | 20230714 | 112000 | 648875235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 486 | 20230714 | 111900 | 648875235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 487 | 20230714 | 111800 | 648875235 | 2305 | 2300 | 2305 | 2300 | 3 |
| 488 | 20230714 | 111700 | 648868330 | 2310 | 2310 | 2310 | 2310 | 0 |
| 489 | 20230714 | 111600 | 648868330 | 2310 | 2310 | 2310 | 2290 | 3952 |
| 490 | 20230714 | 111500 | 639818195 | 2305 | 2305 | 2305 | 2305 | 8253 |
| 491 | 20230714 | 111400 | 620795030 | 2305 | 2305 | 2305 | 2305 | 0 |
| 492 | 20230714 | 111300 | 620795030 | 2305 | 2305 | 2305 | 2305 | 10 |
| 493 | 20230714 | 111200 | 620771980 | 2305 | 2295 | 2305 | 2295 | 219 |
| 494 | 20230714 | 111100 | 620269365 | 2290 | 2295 | 2295 | 2290 | 461 |
| 495 | 20230714 | 111000 | 619211375 | 2310 | 2310 | 2310 | 2310 | 0 |
| 496 | 20230714 | 110900 | 619211375 | 2310 | 2310 | 2310 | 2310 | 0 |
| 497 | 20230714 | 110800 | 619211375 | 2310 | 2310 | 2310 | 2310 | 0 |
| 498 | 20230714 | 110700 | 619211375 | 2310 | 2310 | 2310 | 2310 | 0 |
| 499 | 20230714 | 110600 | 619211375 | 2310 | 2310 | 2310 | 2310 | 500 |
| 500 | 20230714 | 110500 | 618056375 | 2310 | 2310 | 2310 | 2310 | 0 |
| 501 | 20230714 | 110400 | 618056375 | 2310 | 2310 | 2310 | 2310 | 500 |
| 502 | 20230714 | 110300 | 616901375 | 2310 | 2310 | 2310 | 2310 | 0 |
| 503 | 20230714 | 110200 | 616901375 | 2310 | 2310 | 2310 | 2310 | 0 |
| 504 | 20230714 | 110100 | 616901375 | 2310 | 2295 | 2310 | 2295 | 2241 |
| 505 | 20230714 | 110000 | 611758265 | 2310 | 2310 | 2310 | 2310 | 2 |
| 506 | 20230714 | 105900 | 611753645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 507 | 20230714 | 105800 | 611753645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 508 | 20230714 | 105700 | 611753645 | 2310 | 2305 | 2310 | 2305 | 1000 |
| 509 | 20230714 | 105600 | 609447605 | 2295 | 2295 | 2295 | 2295 | 0 |
| 510 | 20230714 | 105500 | 609447605 | 2295 | 2295 | 2295 | 2295 | 6 |
| 511 | 20230714 | 105400 | 609433835 | 2300 | 2300 | 2305 | 2300 | 1005 |
| 512 | 20230714 | 105300 | 607117335 | 2305 | 2300 | 2305 | 2290 | 5013 |
| 513 | 20230714 | 105200 | 595602470 | 2300 | 2305 | 2305 | 2300 | 553 |
| 514 | 20230714 | 105100 | 594330555 | 2300 | 2305 | 2310 | 2300 | 2010 |
| 515 | 20230714 | 105000 | 589707485 | 2310 | 2310 | 2310 | 2300 | 108 |
| 516 | 20230714 | 104900 | 589458955 | 2305 | 2310 | 2310 | 2295 | 210 |
| 517 | 20230714 | 104800 | 588973910 | 2310 | 2310 | 2310 | 2300 | 2623 |
| 518 | 20230714 | 104700 | 582920990 | 2305 | 2310 | 2310 | 2305 | 1823 |
| 519 | 20230714 | 104600 | 578718970 | 2315 | 2300 | 2315 | 2300 | 423 |
| 520 | 20230714 | 104500 | 577739845 | 2320 | 2305 | 2320 | 2305 | 5026 |
| 521 | 20230714 | 104400 | 566122040 | 2305 | 2310 | 2310 | 2295 | 2637 |
| 522 | 20230714 | 104300 | 560065720 | 2315 | 2320 | 2320 | 2305 | 7552 |
| 523 | 20230714 | 104200 | 542614805 | 2315 | 2320 | 2320 | 2315 | 590 |
| 524 | 20230714 | 104100 | 541247110 | 2320 | 2320 | 2340 | 2315 | 21334 |
| 525 | 20230714 | 104000 | 491499680 | 2320 | 2320 | 2330 | 2300 | 33642 |
| 526 | 20230714 | 103900 | 413487490 | 2325 | 2265 | 2325 | 2265 | 44781 |
| 527 | 20230714 | 103800 | 310453565 | 2265 | 2265 | 2270 | 2265 | 242 |
| 528 | 20230714 | 103700 | 309905430 | 2265 | 2265 | 2270 | 2265 | 4888 |
| 529 | 20230714 | 103600 | 298834095 | 2270 | 2270 | 2270 | 2270 | 0 |
| 530 | 20230714 | 103500 | 298834095 | 2270 | 2270 | 2270 | 2270 | 1 |
| 531 | 20230714 | 103400 | 298831825 | 2265 | 2265 | 2265 | 2265 | 50 |
| 532 | 20230714 | 103300 | 298718575 | 2270 | 2270 | 2270 | 2270 | 188 |
| 533 | 20230714 | 103200 | 298291815 | 2265 | 2265 | 2265 | 2265 | 0 |
| 534 | 20230714 | 103100 | 298291815 | 2265 | 2265 | 2265 | 2265 | 60 |
| 535 | 20230714 | 103000 | 298155915 | 2265 | 2265 | 2265 | 2265 | 0 |
| 536 | 20230714 | 102900 | 298155915 | 2265 | 2265 | 2265 | 2265 | 0 |
| 537 | 20230714 | 102800 | 298155915 | 2265 | 2265 | 2265 | 2265 | 183 |
| 538 | 20230714 | 102700 | 297741420 | 2265 | 2265 | 2265 | 2265 | 1 |
| 539 | 20230714 | 102600 | 297739155 | 2270 | 2270 | 2270 | 2260 | 2867 |
| 540 | 20230714 | 102500 | 291245490 | 2275 | 2270 | 2275 | 2270 | 190 |
| 541 | 20230714 | 102400 | 290814185 | 2275 | 2270 | 2275 | 2270 | 568 |
| 542 | 20230714 | 102300 | 289524815 | 2275 | 2270 | 2275 | 2265 | 223 |
| 543 | 20230714 | 102200 | 289019700 | 2275 | 2275 | 2275 | 2275 | 0 |
| 544 | 20230714 | 102100 | 289019700 | 2275 | 2275 | 2275 | 2275 | 0 |
| 545 | 20230714 | 102000 | 289019700 | 2275 | 2275 | 2275 | 2275 | 0 |
| 546 | 20230714 | 101900 | 289019700 | 2275 | 2270 | 2275 | 2265 | 8501 |
| 547 | 20230714 | 101800 | 269762420 | 2270 | 2270 | 2270 | 2270 | 1321 |
| 548 | 20230714 | 101700 | 266763750 | 2270 | 2270 | 2270 | 2270 | 118 |
| 549 | 20230714 | 101600 | 266495890 | 2275 | 2275 | 2275 | 2275 | 1 |
| 550 | 20230714 | 101500 | 266493615 | 2265 | 2265 | 2265 | 2265 | 60 |
| 551 | 20230714 | 101400 | 266357715 | 2275 | 2270 | 2275 | 2270 | 1521 |
| 552 | 20230714 | 101300 | 262905040 | 2275 | 2270 | 2275 | 2270 | 302 |
| 553 | 20230714 | 101200 | 262219490 | 2275 | 2275 | 2275 | 2275 | 0 |
| 554 | 20230714 | 101100 | 262219490 | 2275 | 2275 | 2275 | 2275 | 0 |
| 555 | 20230714 | 101000 | 262219490 | 2275 | 2270 | 2275 | 2270 | 331 |
| 556 | 20230714 | 100900 | 261468115 | 2270 | 2270 | 2270 | 2270 | 550 |
| 557 | 20230714 | 100800 | 260219615 | 2270 | 2270 | 2270 | 2270 | 300 |
| 558 | 20230714 | 100700 | 259538615 | 2270 | 2270 | 2270 | 2270 | 100 |
| 559 | 20230714 | 100600 | 259311615 | 2270 | 2270 | 2270 | 2270 | 170 |
| 560 | 20230714 | 100500 | 258925715 | 2270 | 2270 | 2270 | 2270 | 0 |
| 561 | 20230714 | 100400 | 258925715 | 2270 | 2270 | 2270 | 2270 | 0 |
| 562 | 20230714 | 100300 | 258925715 | 2270 | 2270 | 2270 | 2270 | 300 |
| 563 | 20230714 | 100200 | 258244715 | 2270 | 2270 | 2270 | 2270 | 300 |
| 564 | 20230714 | 100100 | 257563715 | 2270 | 2270 | 2270 | 2270 | 0 |
| 565 | 20230714 | 100000 | 257563715 | 2270 | 2270 | 2270 | 2270 | 0 |
| 566 | 20230714 | 095900 | 257563715 | 2270 | 2270 | 2270 | 2270 | 105 |
| 567 | 20230714 | 095800 | 257325365 | 2270 | 2270 | 2270 | 2270 | 3126 |
| 568 | 20230714 | 095700 | 250229345 | 2275 | 2270 | 2275 | 2270 | 108 |
| 569 | 20230714 | 095600 | 249983670 | 2265 | 2275 | 2275 | 2265 | 401 |
| 570 | 20230714 | 095500 | 249075395 | 2265 | 2265 | 2265 | 2265 | 10 |
| 571 | 20230714 | 095400 | 249052745 | 2265 | 2275 | 2275 | 2265 | 382 |
| 572 | 20230714 | 095300 | 248186515 | 2275 | 2275 | 2275 | 2270 | 103 |
| 573 | 20230714 | 095200 | 247952690 | 2265 | 2275 | 2275 | 2265 | 430 |
| 574 | 20230714 | 095100 | 246976540 | 2270 | 2270 | 2275 | 2270 | 2403 |
| 575 | 20230714 | 095000 | 241521725 | 2270 | 2270 | 2270 | 2270 | 1 |
| 576 | 20230714 | 094900 | 241519455 | 2265 | 2265 | 2265 | 2265 | 500 |
| 577 | 20230714 | 094800 | 240386955 | 2270 | 2270 | 2270 | 2270 | 22 |
| 578 | 20230714 | 094700 | 240337015 | 2270 | 2270 | 2270 | 2270 | 1 |
| 579 | 20230714 | 094600 | 240334745 | 2270 | 2265 | 2270 | 2260 | 130 |
| 580 | 20230714 | 094500 | 240040540 | 2265 | 2260 | 2265 | 2260 | 583 |
| 581 | 20230714 | 094400 | 238722455 | 2265 | 2255 | 2265 | 2255 | 301 |
| 582 | 20230714 | 094300 | 238043690 | 2265 | 2250 | 2265 | 2250 | 6747 |
| 583 | 20230714 | 094200 | 222862920 | 2245 | 2270 | 2270 | 2245 | 13177 |
| 584 | 20230714 | 094100 | 193145225 | 2270 | 2270 | 2275 | 2260 | 5275 |
| 585 | 20230714 | 094000 | 181196935 | 2270 | 2270 | 2270 | 2270 | 2771 |
| 586 | 20230714 | 093900 | 174906765 | 2275 | 2285 | 2285 | 2275 | 1471 |
| 587 | 20230714 | 093800 | 171560230 | 2275 | 2280 | 2285 | 2275 | 9026 |
| 588 | 20230714 | 093700 | 151006780 | 2285 | 2280 | 2285 | 2280 | 1157 |
| 589 | 20230714 | 093600 | 148365810 | 2280 | 2280 | 2285 | 2280 | 583 |
| 590 | 20230714 | 093500 | 147036310 | 2285 | 2285 | 2285 | 2285 | 100 |
| 591 | 20230714 | 093400 | 146807810 | 2285 | 2285 | 2285 | 2285 | 1790 |
| 592 | 20230714 | 093300 | 142717660 | 2290 | 2290 | 2290 | 2290 | 0 |
| 593 | 20230714 | 093200 | 142717660 | 2290 | 2285 | 2290 | 2285 | 4500 |
| 594 | 20230714 | 093100 | 132420160 | 2290 | 2290 | 2290 | 2285 | 2333 |
| 595 | 20230714 | 093000 | 127078930 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 596 | 20230714 | 092900 | 124788930 | 2295 | 2295 | 2295 | 2295 | 13 |
| 597 | 20230714 | 092800 | 124759095 | 2295 | 2295 | 2295 | 2290 | 391 |
| 598 | 20230714 | 092700 | 123863695 | 2285 | 2285 | 2285 | 2285 | 927 |
| 599 | 20230714 | 092600 | 121745500 | 2295 | 2285 | 2295 | 2285 | 342 |
| 600 | 20230714 | 092500 | 120964010 | 2285 | 2285 | 2285 | 2285 | 48 |
| 601 | 20230714 | 092400 | 120854330 | 2295 | 2295 | 2295 | 2295 | 1 |
| 602 | 20230714 | 092300 | 120852035 | 2290 | 2295 | 2295 | 2290 | 2501 |
| 603 | 20230714 | 092200 | 115124740 | 2295 | 2295 | 2295 | 2290 | 1256 |
| 604 | 20230714 | 092100 | 112243220 | 2295 | 2285 | 2295 | 2285 | 6138 |
| 605 | 20230714 | 092000 | 98198215 | 2280 | 2280 | 2280 | 2280 | 2826 |
| 606 | 20230714 | 091900 | 91754935 | 2280 | 2275 | 2280 | 2275 | 1701 |
| 607 | 20230714 | 091800 | 87884905 | 2275 | 2285 | 2285 | 2275 | 173 |
| 608 | 20230714 | 091700 | 87490975 | 2275 | 2280 | 2280 | 2275 | 3971 |
| 609 | 20230714 | 091600 | 78456600 | 2280 | 2280 | 2280 | 2280 | 1166 |
| 610 | 20230714 | 091500 | 75798120 | 2280 | 2280 | 2285 | 2280 | 840 |
| 611 | 20230714 | 091400 | 73882915 | 2280 | 2280 | 2280 | 2280 | 1555 |
| 612 | 20230714 | 091300 | 70337515 | 2280 | 2285 | 2285 | 2280 | 295 |
| 613 | 20230714 | 091200 | 69664830 | 2285 | 2280 | 2285 | 2280 | 501 |
| 614 | 20230714 | 091100 | 68521040 | 2280 | 2285 | 2285 | 2275 | 8899 |
| 615 | 20230714 | 091000 | 48251700 | 2290 | 2280 | 2290 | 2275 | 2046 |
| 616 | 20230714 | 090900 | 43586810 | 2280 | 2290 | 2290 | 2280 | 8000 |
| 617 | 20230714 | 090800 | 25339205 | 2300 | 2305 | 2305 | 2285 | 6877 |
| 618 | 20230714 | 090700 | 9579815 | 2305 | 2305 | 2305 | 2305 | 1101 |
| 619 | 20230714 | 090600 | 7042010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 620 | 20230714 | 090500 | 7042010 | 2310 | 2305 | 2310 | 2300 | 1603 |
| 621 | 20230714 | 090400 | 3352095 | 2310 | 2310 | 2310 | 2310 | 1 |
| 622 | 20230714 | 090300 | 3349785 | 2310 | 2310 | 2310 | 2310 | 0 |
| 623 | 20230714 | 090200 | 3349785 | 2310 | 2310 | 2310 | 2300 | 511 |
| 624 | 20230714 | 090100 | 2174440 | 2305 | 2315 | 2315 | 2305 | 514 |
| 625 | 20230714 | 090000 | 988950 | 2315 | 2305 | 2320 | 2305 | 69 |