30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 11662 |
| 3 | 20230714 | 185200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230714 | 185100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230714 | 185000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230714 | 184900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230714 | 184800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230714 | 184700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230714 | 184600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230714 | 184500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230714 | 184400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230714 | 184300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230714 | 184200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230714 | 184100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230714 | 184000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230714 | 183900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230714 | 183800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230714 | 183700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230714 | 183600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230714 | 183500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230714 | 183400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230714 | 183300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230714 | 183200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230714 | 183100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230714 | 183000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230714 | 182900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230714 | 182800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230714 | 182700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230714 | 182600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230714 | 182500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230714 | 182400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230714 | 182300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 11662 |
| 33 | 20230714 | 182200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230714 | 182100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230714 | 182000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230714 | 181900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230714 | 181800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230714 | 181700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230714 | 181600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230714 | 181500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230714 | 181400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230714 | 181300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230714 | 181200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230714 | 181100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230714 | 181000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230714 | 180900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230714 | 180800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230714 | 180700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230714 | 180600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230714 | 180500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230714 | 180400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230714 | 180300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230714 | 180200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230714 | 180100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230714 | 180000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230714 | 175900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230714 | 175800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230714 | 175700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230714 | 175600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230714 | 175500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230714 | 175400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230714 | 175300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 11662 |
| 63 | 20230714 | 175200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230714 | 175100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230714 | 175000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230714 | 174900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230714 | 174800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230714 | 174700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230714 | 174600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230714 | 174500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230714 | 174400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230714 | 174300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230714 | 174200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230714 | 174100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230714 | 174000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230714 | 173900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230714 | 173800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230714 | 173700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230714 | 173600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230714 | 173500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230714 | 173400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230714 | 173300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230714 | 173200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230714 | 173100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230714 | 173000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230714 | 172900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230714 | 172800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230714 | 172700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230714 | 172600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230714 | 172500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230714 | 172400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230714 | 172300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 11662 |
| 93 | 20230714 | 172200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230714 | 172100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230714 | 172000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230714 | 171900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230714 | 171800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230714 | 171700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230714 | 171600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230714 | 171500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230714 | 171400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230714 | 171300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230714 | 171200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230714 | 171100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230714 | 171000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230714 | 170900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230714 | 170800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230714 | 170700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230714 | 170600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230714 | 170500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230714 | 170400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230714 | 170300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230714 | 170200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230714 | 170100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230714 | 170000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230714 | 165900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230714 | 165800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230714 | 165700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230714 | 165600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230714 | 165500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230714 | 165400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230714 | 165300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 11662 |
| 123 | 20230714 | 165200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230714 | 165100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230714 | 165000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230714 | 164900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230714 | 164800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230714 | 164700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230714 | 164600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230714 | 164500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230714 | 164400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230714 | 164300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230714 | 164200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230714 | 164100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230714 | 164000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230714 | 163900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230714 | 163800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230714 | 163700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230714 | 163600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230714 | 163500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230714 | 163400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230714 | 163300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230714 | 163200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230714 | 163100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230714 | 163000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230714 | 162900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230714 | 162800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230714 | 162700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230714 | 162600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230714 | 162500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230714 | 162400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230714 | 162300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 11662 |
| 153 | 20230714 | 162200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230714 | 162100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230714 | 162000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230714 | 161900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230714 | 161800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230714 | 161700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230714 | 161600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230714 | 161500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230714 | 161400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230714 | 161300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230714 | 161200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230714 | 161100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230714 | 161000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230714 | 160900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230714 | 160800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230714 | 160700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230714 | 160600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230714 | 160500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230714 | 160400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230714 | 160300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230714 | 160200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230714 | 160100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230714 | 160000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230714 | 155900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230714 | 155800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230714 | 155700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230714 | 155600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230714 | 155500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230714 | 155400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230714 | 155300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 11662 |
| 183 | 20230714 | 155200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230714 | 155100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230714 | 155000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230714 | 154900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20230714 | 154800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20230714 | 154700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20230714 | 154600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20230714 | 154500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20230714 | 154400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20230714 | 154300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20230714 | 154200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20230714 | 154100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20230714 | 154000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20230714 | 153900 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20230714 | 153800 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20230714 | 153700 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20230714 | 153600 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20230714 | 153500 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20230714 | 153400 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20230714 | 153300 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20230714 | 153200 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20230714 | 153100 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20230714 | 153000 | 3244755140 | 3800 | 3800 | 3800 | 3800 | 11662 |
| 206 | 20230714 | 152900 | 3200439540 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20230714 | 152800 | 3200439540 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20230714 | 152700 | 3200439540 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20230714 | 152600 | 3200439540 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20230714 | 152500 | 3200439540 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20230714 | 152400 | 3200439540 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20230714 | 152300 | 3200439540 | 3795 | 3795 | 3795 | 3795 | 0 |
| 213 | 20230714 | 152200 | 3200439540 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20230714 | 152100 | 3200439540 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20230714 | 152000 | 3200439540 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20230714 | 151900 | 3200439540 | 3795 | 3795 | 3800 | 3790 | 5951 |
| 217 | 20230714 | 151800 | 3177857680 | 3795 | 3800 | 3805 | 3795 | 16905 |
| 218 | 20230714 | 151700 | 3113619110 | 3800 | 3805 | 3805 | 3800 | 4020 |
| 219 | 20230714 | 151600 | 3098341045 | 3805 | 3805 | 3805 | 3800 | 706 |
| 220 | 20230714 | 151500 | 3095657840 | 3805 | 3800 | 3805 | 3800 | 6103 |
| 221 | 20230714 | 151400 | 3072463575 | 3805 | 3805 | 3810 | 3800 | 3177 |
| 222 | 20230714 | 151300 | 3060376240 | 3810 | 3805 | 3810 | 3805 | 1072 |
| 223 | 20230714 | 151200 | 3056295765 | 3815 | 3815 | 3815 | 3805 | 11840 |
| 224 | 20230714 | 151100 | 3011223275 | 3815 | 3815 | 3815 | 3810 | 785 |
| 225 | 20230714 | 151000 | 3008229045 | 3810 | 3815 | 3815 | 3810 | 854 |
| 226 | 20230714 | 150900 | 3004972430 | 3810 | 3820 | 3820 | 3810 | 297 |
| 227 | 20230714 | 150800 | 3003839335 | 3820 | 3820 | 3820 | 3810 | 388 |
| 228 | 20230714 | 150700 | 3002358075 | 3815 | 3820 | 3820 | 3815 | 603 |
| 229 | 20230714 | 150600 | 3000056250 | 3820 | 3815 | 3820 | 3815 | 897 |
| 230 | 20230714 | 150500 | 2996633820 | 3815 | 3820 | 3820 | 3815 | 1244 |
| 231 | 20230714 | 150400 | 2991887770 | 3820 | 3825 | 3825 | 3815 | 1102 |
| 232 | 20230714 | 150300 | 2987679235 | 3820 | 3825 | 3825 | 3820 | 1424 |
| 233 | 20230714 | 150200 | 2982239465 | 3815 | 3815 | 3820 | 3815 | 5446 |
| 234 | 20230714 | 150100 | 2961436695 | 3820 | 3805 | 3820 | 3805 | 5659 |
| 235 | 20230714 | 150000 | 2939836115 | 3810 | 3810 | 3810 | 3810 | 1291 |
| 236 | 20230714 | 145900 | 2934917405 | 3805 | 3810 | 3815 | 3805 | 486 |
| 237 | 20230714 | 145800 | 2933066420 | 3810 | 3810 | 3810 | 3805 | 1689 |
| 238 | 20230714 | 145700 | 2926638905 | 3805 | 3815 | 3815 | 3805 | 3403 |
| 239 | 20230714 | 145600 | 2913688430 | 3810 | 3810 | 3815 | 3810 | 421 |
| 240 | 20230714 | 145500 | 2912084330 | 3810 | 3815 | 3815 | 3805 | 726 |
| 241 | 20230714 | 145400 | 2909318585 | 3815 | 3810 | 3815 | 3805 | 6115 |
| 242 | 20230714 | 145300 | 2886044420 | 3810 | 3810 | 3815 | 3805 | 4430 |
| 243 | 20230714 | 145200 | 2869167965 | 3815 | 3815 | 3820 | 3815 | 534 |
| 244 | 20230714 | 145100 | 2867129510 | 3820 | 3810 | 3820 | 3810 | 173 |
| 245 | 20230714 | 145000 | 2866469340 | 3820 | 3820 | 3820 | 3810 | 6337 |
| 246 | 20230714 | 144900 | 2842322215 | 3820 | 3820 | 3820 | 3815 | 166 |
| 247 | 20230714 | 144800 | 2841688665 | 3820 | 3820 | 3820 | 3820 | 215 |
| 248 | 20230714 | 144700 | 2840867365 | 3820 | 3820 | 3820 | 3820 | 422 |
| 249 | 20230714 | 144600 | 2839255325 | 3810 | 3815 | 3820 | 3810 | 199 |
| 250 | 20230714 | 144500 | 2838495800 | 3820 | 3810 | 3820 | 3810 | 1220 |
| 251 | 20230714 | 144400 | 2833845050 | 3810 | 3820 | 3820 | 3805 | 1287 |
| 252 | 20230714 | 144300 | 2828941465 | 3810 | 3810 | 3820 | 3810 | 343 |
| 253 | 20230714 | 144200 | 2827634140 | 3815 | 3810 | 3820 | 3810 | 468 |
| 254 | 20230714 | 144100 | 2825849190 | 3810 | 3820 | 3820 | 3810 | 908 |
| 255 | 20230714 | 144000 | 2822385060 | 3810 | 3815 | 3815 | 3805 | 7540 |
| 256 | 20230714 | 143900 | 2793666975 | 3815 | 3815 | 3815 | 3810 | 1762 |
| 257 | 20230714 | 143800 | 2786946590 | 3820 | 3815 | 3825 | 3815 | 111 |
| 258 | 20230714 | 143700 | 2786522460 | 3825 | 3825 | 3825 | 3815 | 1042 |
| 259 | 20230714 | 143600 | 2782546870 | 3825 | 3825 | 3825 | 3815 | 2148 |
| 260 | 20230714 | 143500 | 2774342430 | 3825 | 3825 | 3825 | 3825 | 407 |
| 261 | 20230714 | 143400 | 2772785655 | 3825 | 3820 | 3825 | 3820 | 448 |
| 262 | 20230714 | 143300 | 2771074055 | 3825 | 3825 | 3825 | 3820 | 533 |
| 263 | 20230714 | 143200 | 2769037635 | 3820 | 3825 | 3825 | 3820 | 2157 |
| 264 | 20230714 | 143100 | 2760794585 | 3825 | 3825 | 3825 | 3825 | 200 |
| 265 | 20230714 | 143000 | 2760029585 | 3825 | 3815 | 3825 | 3815 | 578 |
| 266 | 20230714 | 142900 | 2757819065 | 3815 | 3815 | 3825 | 3815 | 840 |
| 267 | 20230714 | 142800 | 2754610165 | 3820 | 3825 | 3825 | 3815 | 3279 |
| 268 | 20230714 | 142700 | 2742082420 | 3825 | 3820 | 3825 | 3820 | 287 |
| 269 | 20230714 | 142600 | 2740984815 | 3820 | 3820 | 3820 | 3810 | 1581 |
| 270 | 20230714 | 142500 | 2734950010 | 3815 | 3820 | 3820 | 3810 | 8598 |
| 271 | 20230714 | 142400 | 2702145465 | 3815 | 3820 | 3820 | 3815 | 398 |
| 272 | 20230714 | 142300 | 2700625955 | 3820 | 3820 | 3820 | 3815 | 442 |
| 273 | 20230714 | 142200 | 2698938380 | 3820 | 3825 | 3825 | 3820 | 3915 |
| 274 | 20230714 | 142100 | 2683983025 | 3825 | 3825 | 3830 | 3820 | 353 |
| 275 | 20230714 | 142000 | 2682633410 | 3825 | 3825 | 3830 | 3820 | 1723 |
| 276 | 20230714 | 141900 | 2676047115 | 3825 | 3830 | 3830 | 3825 | 2376 |
| 277 | 20230714 | 141800 | 2666958400 | 3830 | 3830 | 3830 | 3825 | 869 |
| 278 | 20230714 | 141700 | 2663630180 | 3830 | 3830 | 3830 | 3830 | 1116 |
| 279 | 20230714 | 141600 | 2659355900 | 3830 | 3830 | 3830 | 3830 | 87 |
| 280 | 20230714 | 141500 | 2659022690 | 3830 | 3825 | 3830 | 3825 | 1480 |
| 281 | 20230714 | 141400 | 2653360120 | 3830 | 3825 | 3835 | 3825 | 2336 |
| 282 | 20230714 | 141300 | 2644412265 | 3830 | 3825 | 3830 | 3825 | 526 |
| 283 | 20230714 | 141200 | 2642398685 | 3825 | 3830 | 3835 | 3825 | 5335 |
| 284 | 20230714 | 141100 | 2621958320 | 3835 | 3850 | 3850 | 3830 | 17460 |
| 285 | 20230714 | 141000 | 2554945670 | 3840 | 3840 | 3850 | 3840 | 1379 |
| 286 | 20230714 | 140900 | 2549649080 | 3850 | 3840 | 3850 | 3840 | 2601 |
| 287 | 20230714 | 140800 | 2539661150 | 3840 | 3850 | 3850 | 3840 | 6431 |
| 288 | 20230714 | 140700 | 2514939505 | 3850 | 3845 | 3850 | 3845 | 3461 |
| 289 | 20230714 | 140600 | 2501631905 | 3845 | 3850 | 3850 | 3845 | 464 |
| 290 | 20230714 | 140500 | 2499846465 | 3850 | 3855 | 3855 | 3850 | 1000 |
| 291 | 20230714 | 140400 | 2495996200 | 3855 | 3850 | 3855 | 3850 | 431 |
| 292 | 20230714 | 140300 | 2494336810 | 3850 | 3855 | 3855 | 3850 | 852 |
| 293 | 20230714 | 140200 | 2491056355 | 3850 | 3850 | 3850 | 3850 | 1130 |
| 294 | 20230714 | 140100 | 2486705855 | 3850 | 3850 | 3850 | 3845 | 2110 |
| 295 | 20230714 | 140000 | 2478591885 | 3850 | 3850 | 3850 | 3845 | 258 |
| 296 | 20230714 | 135900 | 2477599620 | 3850 | 3850 | 3850 | 3850 | 73 |
| 297 | 20230714 | 135800 | 2477318570 | 3850 | 3850 | 3850 | 3850 | 170 |
| 298 | 20230714 | 135700 | 2476664070 | 3850 | 3850 | 3850 | 3850 | 31 |
| 299 | 20230714 | 135600 | 2476544720 | 3850 | 3850 | 3850 | 3850 | 433 |
| 300 | 20230714 | 135500 | 2474877670 | 3850 | 3850 | 3850 | 3845 | 516 |
| 301 | 20230714 | 135400 | 2472892790 | 3850 | 3850 | 3850 | 3850 | 5 |
| 302 | 20230714 | 135300 | 2472873540 | 3850 | 3850 | 3850 | 3850 | 560 |
| 303 | 20230714 | 135200 | 2470717540 | 3850 | 3850 | 3850 | 3850 | 372 |
| 304 | 20230714 | 135100 | 2469285340 | 3850 | 3850 | 3850 | 3850 | 133 |
| 305 | 20230714 | 135000 | 2468773290 | 3850 | 3850 | 3850 | 3850 | 631 |
| 306 | 20230714 | 134900 | 2466343940 | 3850 | 3850 | 3850 | 3845 | 137 |
| 307 | 20230714 | 134800 | 2465816580 | 3850 | 3850 | 3850 | 3850 | 544 |
| 308 | 20230714 | 134700 | 2463722180 | 3850 | 3855 | 3855 | 3850 | 650 |
| 309 | 20230714 | 134600 | 2461219175 | 3855 | 3855 | 3855 | 3855 | 141 |
| 310 | 20230714 | 134500 | 2460675620 | 3855 | 3855 | 3855 | 3850 | 1516 |
| 311 | 20230714 | 134400 | 2454838940 | 3855 | 3855 | 3855 | 3850 | 795 |
| 312 | 20230714 | 134300 | 2451774910 | 3855 | 3855 | 3855 | 3855 | 84 |
| 313 | 20230714 | 134200 | 2451451090 | 3850 | 3850 | 3850 | 3850 | 35 |
| 314 | 20230714 | 134100 | 2451316340 | 3850 | 3850 | 3850 | 3850 | 507 |
| 315 | 20230714 | 134000 | 2449364390 | 3850 | 3855 | 3855 | 3850 | 384 |
| 316 | 20230714 | 133900 | 2447885960 | 3855 | 3855 | 3855 | 3855 | 221 |
| 317 | 20230714 | 133800 | 2447034005 | 3855 | 3855 | 3855 | 3855 | 79 |
| 318 | 20230714 | 133700 | 2446729460 | 3855 | 3855 | 3855 | 3855 | 16 |
| 319 | 20230714 | 133600 | 2446667780 | 3855 | 3855 | 3855 | 3855 | 1326 |
| 320 | 20230714 | 133500 | 2441556050 | 3855 | 3855 | 3855 | 3855 | 36 |
| 321 | 20230714 | 133400 | 2441417270 | 3855 | 3855 | 3855 | 3850 | 175 |
| 322 | 20230714 | 133300 | 2440742865 | 3850 | 3855 | 3855 | 3850 | 83 |
| 323 | 20230714 | 133200 | 2440423100 | 3855 | 3855 | 3855 | 3850 | 658 |
| 324 | 20230714 | 133100 | 2437889525 | 3855 | 3855 | 3855 | 3855 | 20 |
| 325 | 20230714 | 133000 | 2437812425 | 3855 | 3850 | 3855 | 3850 | 306 |
| 326 | 20230714 | 132900 | 2436634290 | 3850 | 3850 | 3850 | 3850 | 439 |
| 327 | 20230714 | 132800 | 2434944140 | 3850 | 3850 | 3850 | 3845 | 516 |
| 328 | 20230714 | 132700 | 2432957585 | 3850 | 3850 | 3855 | 3850 | 916 |
| 329 | 20230714 | 132600 | 2429430785 | 3855 | 3855 | 3855 | 3850 | 1338 |
| 330 | 20230714 | 132500 | 2424279285 | 3850 | 3850 | 3855 | 3850 | 1393 |
| 331 | 20230714 | 132400 | 2418916185 | 3850 | 3855 | 3860 | 3850 | 152 |
| 332 | 20230714 | 132300 | 2418330060 | 3860 | 3855 | 3860 | 3855 | 256 |
| 333 | 20230714 | 132200 | 2417343130 | 3850 | 3850 | 3855 | 3850 | 127 |
| 334 | 20230714 | 132100 | 2416853755 | 3855 | 3850 | 3855 | 3850 | 181 |
| 335 | 20230714 | 132000 | 2416156620 | 3850 | 3850 | 3850 | 3845 | 1291 |
| 336 | 20230714 | 131900 | 2411187105 | 3845 | 3850 | 3850 | 3845 | 2536 |
| 337 | 20230714 | 131800 | 2401436000 | 3845 | 3850 | 3850 | 3845 | 356 |
| 338 | 20230714 | 131700 | 2400067175 | 3845 | 3845 | 3845 | 3845 | 3002 |
| 339 | 20230714 | 131600 | 2388524485 | 3845 | 3855 | 3855 | 3845 | 3311 |
| 340 | 20230714 | 131500 | 2375772290 | 3850 | 3855 | 3855 | 3850 | 845 |
| 341 | 20230714 | 131400 | 2372519035 | 3855 | 3855 | 3855 | 3855 | 1316 |
| 342 | 20230714 | 131300 | 2367445855 | 3860 | 3860 | 3860 | 3860 | 136 |
| 343 | 20230714 | 131200 | 2366920895 | 3860 | 3860 | 3860 | 3860 | 200 |
| 344 | 20230714 | 131100 | 2366148895 | 3860 | 3860 | 3860 | 3850 | 735 |
| 345 | 20230714 | 131000 | 2363313805 | 3850 | 3850 | 3850 | 3850 | 720 |
| 346 | 20230714 | 130900 | 2360541805 | 3855 | 3855 | 3855 | 3850 | 398 |
| 347 | 20230714 | 130800 | 2359007845 | 3860 | 3855 | 3860 | 3855 | 2 |
| 348 | 20230714 | 130700 | 2359000130 | 3855 | 3860 | 3860 | 3855 | 51 |
| 349 | 20230714 | 130600 | 2358803325 | 3850 | 3855 | 3855 | 3850 | 611 |
| 350 | 20230714 | 130500 | 2356449975 | 3860 | 3860 | 3860 | 3860 | 132 |
| 351 | 20230714 | 130400 | 2355940455 | 3855 | 3855 | 3855 | 3855 | 10 |
| 352 | 20230714 | 130300 | 2355901905 | 3850 | 3850 | 3850 | 3850 | 130 |
| 353 | 20230714 | 130200 | 2355401405 | 3845 | 3850 | 3850 | 3845 | 525 |
| 354 | 20230714 | 130100 | 2353380780 | 3850 | 3850 | 3860 | 3850 | 3671 |
| 355 | 20230714 | 130000 | 2339247410 | 3850 | 3855 | 3855 | 3850 | 5956 |
| 356 | 20230714 | 125900 | 2316316635 | 3855 | 3860 | 3860 | 3855 | 267 |
| 357 | 20230714 | 125800 | 2315287315 | 3855 | 3860 | 3860 | 3855 | 368 |
| 358 | 20230714 | 125700 | 2313866915 | 3860 | 3860 | 3860 | 3860 | 1952 |
| 359 | 20230714 | 125600 | 2306332195 | 3850 | 3850 | 3850 | 3850 | 4 |
| 360 | 20230714 | 125500 | 2306316795 | 3850 | 3855 | 3855 | 3850 | 225 |
| 361 | 20230714 | 125400 | 2305449770 | 3855 | 3855 | 3855 | 3850 | 180 |
| 362 | 20230714 | 125300 | 2304755875 | 3855 | 3855 | 3855 | 3850 | 603 |
| 363 | 20230714 | 125200 | 2302432650 | 3855 | 3855 | 3855 | 3855 | 268 |
| 364 | 20230714 | 125100 | 2301399510 | 3855 | 3855 | 3855 | 3855 | 836 |
| 365 | 20230714 | 125000 | 2298176730 | 3855 | 3850 | 3855 | 3850 | 797 |
| 366 | 20230714 | 124900 | 2295105325 | 3850 | 3850 | 3855 | 3850 | 1277 |
| 367 | 20230714 | 124800 | 2290188375 | 3855 | 3855 | 3860 | 3855 | 1415 |
| 368 | 20230714 | 124700 | 2284733170 | 3860 | 3860 | 3860 | 3855 | 135 |
| 369 | 20230714 | 124600 | 2284212720 | 3860 | 3850 | 3860 | 3850 | 837 |
| 370 | 20230714 | 124500 | 2280986600 | 3850 | 3850 | 3850 | 3850 | 206 |
| 371 | 20230714 | 124400 | 2280193500 | 3855 | 3855 | 3855 | 3855 | 105 |
| 372 | 20230714 | 124300 | 2279788725 | 3855 | 3855 | 3855 | 3850 | 587 |
| 373 | 20230714 | 124200 | 2277527125 | 3855 | 3850 | 3855 | 3845 | 3932 |
| 374 | 20230714 | 124100 | 2262389370 | 3850 | 3845 | 3850 | 3845 | 1184 |
| 375 | 20230714 | 124000 | 2257831070 | 3845 | 3850 | 3850 | 3845 | 1148 |
| 376 | 20230714 | 123900 | 2253416835 | 3850 | 3850 | 3850 | 3845 | 355 |
| 377 | 20230714 | 123800 | 2252050100 | 3850 | 3850 | 3850 | 3850 | 143 |
| 378 | 20230714 | 123700 | 2251499550 | 3850 | 3850 | 3850 | 3845 | 1814 |
| 379 | 20230714 | 123600 | 2244515660 | 3845 | 3850 | 3850 | 3845 | 269 |
| 380 | 20230714 | 123500 | 2243481170 | 3850 | 3850 | 3850 | 3845 | 1089 |
| 381 | 20230714 | 123400 | 2239288635 | 3855 | 3855 | 3855 | 3850 | 378 |
| 382 | 20230714 | 123300 | 2237831450 | 3855 | 3850 | 3855 | 3850 | 3110 |
| 383 | 20230714 | 123200 | 2225857400 | 3850 | 3855 | 3855 | 3850 | 692 |
| 384 | 20230714 | 123100 | 2223191480 | 3855 | 3855 | 3855 | 3855 | 734 |
| 385 | 20230714 | 123000 | 2220361910 | 3855 | 3850 | 3855 | 3850 | 2250 |
| 386 | 20230714 | 122900 | 2211693555 | 3855 | 3855 | 3860 | 3855 | 307 |
| 387 | 20230714 | 122800 | 2210509570 | 3855 | 3855 | 3855 | 3855 | 407 |
| 388 | 20230714 | 122700 | 2208940585 | 3855 | 3850 | 3860 | 3850 | 587 |
| 389 | 20230714 | 122600 | 2206678690 | 3850 | 3850 | 3860 | 3850 | 3221 |
| 390 | 20230714 | 122500 | 2194270520 | 3855 | 3855 | 3855 | 3850 | 13565 |
| 391 | 20230714 | 122400 | 2142038370 | 3855 | 3860 | 3860 | 3855 | 613 |
| 392 | 20230714 | 122300 | 2139674605 | 3855 | 3865 | 3865 | 3855 | 34580 |
| 393 | 20230714 | 122200 | 2006238185 | 3870 | 3870 | 3870 | 3865 | 2149 |
| 394 | 20230714 | 122100 | 1997931690 | 3870 | 3870 | 3870 | 3870 | 880 |
| 395 | 20230714 | 122000 | 1994526090 | 3870 | 3865 | 3870 | 3865 | 1544 |
| 396 | 20230714 | 121900 | 1988558090 | 3870 | 3870 | 3870 | 3870 | 141 |
| 397 | 20230714 | 121800 | 1988012420 | 3870 | 3870 | 3870 | 3870 | 644 |
| 398 | 20230714 | 121700 | 1985520140 | 3870 | 3870 | 3870 | 3865 | 894 |
| 399 | 20230714 | 121600 | 1982062475 | 3870 | 3870 | 3870 | 3865 | 394 |
| 400 | 20230714 | 121500 | 1980539045 | 3865 | 3865 | 3870 | 3865 | 349 |
| 401 | 20230714 | 121400 | 1979189690 | 3875 | 3865 | 3875 | 3865 | 613 |
| 402 | 20230714 | 121300 | 1976819315 | 3875 | 3870 | 3875 | 3865 | 1866 |
| 403 | 20230714 | 121200 | 1969603180 | 3870 | 3870 | 3870 | 3865 | 7 |
| 404 | 20230714 | 121100 | 1969576095 | 3870 | 3875 | 3875 | 3870 | 10 |
| 405 | 20230714 | 121000 | 1969537385 | 3875 | 3865 | 3875 | 3865 | 1454 |
| 406 | 20230714 | 120900 | 1963905195 | 3865 | 3870 | 3875 | 3865 | 12271 |
| 407 | 20230714 | 120800 | 1916416845 | 3870 | 3875 | 3875 | 3870 | 163 |
| 408 | 20230714 | 120700 | 1915785725 | 3870 | 3875 | 3880 | 3870 | 609 |
| 409 | 20230714 | 120600 | 1913426350 | 3875 | 3875 | 3875 | 3870 | 376 |
| 410 | 20230714 | 120500 | 1911969450 | 3875 | 3875 | 3880 | 3870 | 213 |
| 411 | 20230714 | 120400 | 1911144970 | 3875 | 3880 | 3880 | 3875 | 1597 |
| 412 | 20230714 | 120300 | 1904956240 | 3880 | 3880 | 3880 | 3880 | 115 |
| 413 | 20230714 | 120200 | 1904510040 | 3880 | 3875 | 3880 | 3875 | 131 |
| 414 | 20230714 | 120100 | 1904002155 | 3880 | 3880 | 3880 | 3875 | 2749 |
| 415 | 20230714 | 120000 | 1893349270 | 3875 | 3870 | 3880 | 3870 | 384 |
| 416 | 20230714 | 115900 | 1891862300 | 3880 | 3880 | 3880 | 3875 | 1145 |
| 417 | 20230714 | 115800 | 1887420700 | 3880 | 3880 | 3880 | 3880 | 466 |
| 418 | 20230714 | 115700 | 1885612620 | 3880 | 3870 | 3880 | 3870 | 331 |
| 419 | 20230714 | 115600 | 1884331545 | 3880 | 3875 | 3880 | 3870 | 3198 |
| 420 | 20230714 | 115500 | 1871954785 | 3875 | 3870 | 3875 | 3870 | 1315 |
| 421 | 20230714 | 115400 | 1866860190 | 3875 | 3880 | 3880 | 3870 | 5376 |
| 422 | 20230714 | 115300 | 1846048770 | 3880 | 3875 | 3880 | 3875 | 250 |
| 423 | 20230714 | 115200 | 1845079745 | 3875 | 3875 | 3875 | 3875 | 78 |
| 424 | 20230714 | 115100 | 1844777495 | 3875 | 3875 | 3880 | 3870 | 741 |
| 425 | 20230714 | 115000 | 1841906450 | 3875 | 3870 | 3880 | 3870 | 744 |
| 426 | 20230714 | 114900 | 1839024475 | 3875 | 3875 | 3875 | 3875 | 353 |
| 427 | 20230714 | 114800 | 1837656600 | 3870 | 3875 | 3875 | 3870 | 69 |
| 428 | 20230714 | 114700 | 1837389490 | 3875 | 3880 | 3880 | 3875 | 1913 |
| 429 | 20230714 | 114600 | 1829975915 | 3875 | 3880 | 3880 | 3875 | 330 |
| 430 | 20230714 | 114500 | 1828697160 | 3880 | 3875 | 3880 | 3875 | 506 |
| 431 | 20230714 | 114400 | 1826735285 | 3880 | 3875 | 3880 | 3875 | 1001 |
| 432 | 20230714 | 114300 | 1822856405 | 3875 | 3880 | 3880 | 3875 | 9 |
| 433 | 20230714 | 114200 | 1822821495 | 3880 | 3880 | 3880 | 3880 | 20 |
| 434 | 20230714 | 114100 | 1822743895 | 3880 | 3880 | 3880 | 3880 | 112 |
| 435 | 20230714 | 114000 | 1822309335 | 3880 | 3870 | 3880 | 3870 | 714 |
| 436 | 20230714 | 113900 | 1819545110 | 3875 | 3880 | 3880 | 3870 | 3672 |
| 437 | 20230714 | 113800 | 1805316105 | 3880 | 3875 | 3880 | 3875 | 192 |
| 438 | 20230714 | 113700 | 1804571350 | 3880 | 3880 | 3880 | 3880 | 168 |
| 439 | 20230714 | 113600 | 1803919510 | 3880 | 3880 | 3880 | 3875 | 218 |
| 440 | 20230714 | 113500 | 1803074425 | 3880 | 3875 | 3880 | 3875 | 241 |
| 441 | 20230714 | 113400 | 1802140375 | 3880 | 3875 | 3880 | 3875 | 65 |
| 442 | 20230714 | 113300 | 1801888295 | 3880 | 3870 | 3880 | 3870 | 1756 |
| 443 | 20230714 | 113200 | 1795084535 | 3880 | 3875 | 3880 | 3870 | 157 |
| 444 | 20230714 | 113100 | 1794475645 | 3880 | 3875 | 3880 | 3875 | 438 |
| 445 | 20230714 | 113000 | 1792778385 | 3870 | 3875 | 3880 | 3870 | 3271 |
| 446 | 20230714 | 112900 | 1780107225 | 3875 | 3875 | 3875 | 3875 | 1553 |
| 447 | 20230714 | 112800 | 1774089350 | 3880 | 3875 | 3880 | 3875 | 239 |
| 448 | 20230714 | 112700 | 1773163035 | 3875 | 3875 | 3880 | 3875 | 723 |
| 449 | 20230714 | 112600 | 1770361405 | 3875 | 3875 | 3880 | 3875 | 485 |
| 450 | 20230714 | 112500 | 1768482020 | 3875 | 3875 | 3875 | 3875 | 1471 |
| 451 | 20230714 | 112400 | 1762781895 | 3870 | 3875 | 3880 | 3870 | 570 |
| 452 | 20230714 | 112300 | 1760573145 | 3875 | 3875 | 3880 | 3875 | 1773 |
| 453 | 20230714 | 112200 | 1753701865 | 3875 | 3880 | 3880 | 3875 | 607 |
| 454 | 20230714 | 112100 | 1751347855 | 3880 | 3875 | 3880 | 3875 | 57 |
| 455 | 20230714 | 112000 | 1751126945 | 3870 | 3870 | 3875 | 3870 | 581 |
| 456 | 20230714 | 111900 | 1748876690 | 3875 | 3875 | 3880 | 3870 | 1313 |
| 457 | 20230714 | 111800 | 1743790765 | 3875 | 3875 | 3875 | 3870 | 1340 |
| 458 | 20230714 | 111700 | 1738602765 | 3875 | 3875 | 3875 | 3875 | 259 |
| 459 | 20230714 | 111600 | 1737599140 | 3875 | 3875 | 3875 | 3870 | 6779 |
| 460 | 20230714 | 111500 | 1711331755 | 3880 | 3875 | 3880 | 3875 | 1204 |
| 461 | 20230714 | 111400 | 1706664240 | 3880 | 3880 | 3880 | 3875 | 283 |
| 462 | 20230714 | 111300 | 1705566210 | 3880 | 3885 | 3885 | 3880 | 303 |
| 463 | 20230714 | 111200 | 1704390390 | 3880 | 3880 | 3880 | 3880 | 364 |
| 464 | 20230714 | 111100 | 1702978070 | 3875 | 3880 | 3880 | 3875 | 2459 |
| 465 | 20230714 | 111000 | 1693442155 | 3880 | 3875 | 3880 | 3875 | 1504 |
| 466 | 20230714 | 110900 | 1687612725 | 3880 | 3880 | 3880 | 3880 | 616 |
| 467 | 20230714 | 110800 | 1685222645 | 3880 | 3880 | 3880 | 3880 | 1974 |
| 468 | 20230714 | 110700 | 1677563525 | 3880 | 3885 | 3885 | 3880 | 511 |
| 469 | 20230714 | 110600 | 1675580715 | 3880 | 3880 | 3880 | 3880 | 1526 |
| 470 | 20230714 | 110500 | 1669659835 | 3880 | 3875 | 3880 | 3875 | 244 |
| 471 | 20230714 | 110400 | 1668714165 | 3880 | 3880 | 3880 | 3880 | 475 |
| 472 | 20230714 | 110300 | 1666871165 | 3885 | 3885 | 3885 | 3880 | 2941 |
| 473 | 20230714 | 110200 | 1655459735 | 3885 | 3885 | 3885 | 3885 | 114 |
| 474 | 20230714 | 110100 | 1655016845 | 3880 | 3875 | 3880 | 3875 | 1247 |
| 475 | 20230714 | 110000 | 1650184100 | 3885 | 3880 | 3885 | 3880 | 3856 |
| 476 | 20230714 | 105900 | 1635222295 | 3885 | 3885 | 3885 | 3880 | 3425 |
| 477 | 20230714 | 105800 | 1621926270 | 3885 | 3880 | 3890 | 3880 | 1444 |
| 478 | 20230714 | 105700 | 1616318320 | 3885 | 3885 | 3895 | 3885 | 1645 |
| 479 | 20230714 | 105600 | 1609927250 | 3885 | 3885 | 3885 | 3885 | 100 |
| 480 | 20230714 | 105500 | 1609538750 | 3880 | 3895 | 3895 | 3880 | 1369 |
| 481 | 20230714 | 105400 | 1604219750 | 3885 | 3890 | 3890 | 3885 | 4150 |
| 482 | 20230714 | 105300 | 1588086340 | 3890 | 3890 | 3890 | 3890 | 257 |
| 483 | 20230714 | 105200 | 1587086610 | 3890 | 3890 | 3890 | 3890 | 534 |
| 484 | 20230714 | 105100 | 1585009350 | 3890 | 3890 | 3895 | 3890 | 585 |
| 485 | 20230714 | 105000 | 1582733695 | 3890 | 3895 | 3895 | 3890 | 1115 |
| 486 | 20230714 | 104900 | 1578396270 | 3895 | 3895 | 3895 | 3895 | 30 |
| 487 | 20230714 | 104800 | 1578279420 | 3890 | 3890 | 3895 | 3890 | 1207 |
| 488 | 20230714 | 104700 | 1573584160 | 3890 | 3895 | 3895 | 3890 | 740 |
| 489 | 20230714 | 104600 | 1570703110 | 3895 | 3905 | 3905 | 3895 | 143 |
| 490 | 20230714 | 104500 | 1570145645 | 3910 | 3910 | 3910 | 3895 | 313 |
| 491 | 20230714 | 104400 | 1568924305 | 3910 | 3905 | 3910 | 3895 | 2232 |
| 492 | 20230714 | 104300 | 1560205425 | 3900 | 3895 | 3900 | 3895 | 4598 |
| 493 | 20230714 | 104200 | 1542274405 | 3895 | 3900 | 3900 | 3895 | 1835 |
| 494 | 20230714 | 104100 | 1535123920 | 3900 | 3895 | 3900 | 3895 | 587 |
| 495 | 20230714 | 104000 | 1532835795 | 3895 | 3890 | 3895 | 3890 | 437 |
| 496 | 20230714 | 103900 | 1531135540 | 3890 | 3890 | 3895 | 3890 | 1292 |
| 497 | 20230714 | 103800 | 1526108820 | 3890 | 3885 | 3890 | 3885 | 444 |
| 498 | 20230714 | 103700 | 1524381810 | 3885 | 3885 | 3885 | 3880 | 784 |
| 499 | 20230714 | 103600 | 1521336180 | 3885 | 3890 | 3890 | 3885 | 1268 |
| 500 | 20230714 | 103500 | 1516408660 | 3885 | 3890 | 3890 | 3885 | 1543 |
| 501 | 20230714 | 103400 | 1510411650 | 3890 | 3895 | 3900 | 3890 | 1762 |
| 502 | 20230714 | 103300 | 1503553145 | 3900 | 3895 | 3900 | 3895 | 52 |
| 503 | 20230714 | 103200 | 1503350600 | 3895 | 3895 | 3895 | 3895 | 362 |
| 504 | 20230714 | 103100 | 1501940610 | 3895 | 3900 | 3900 | 3895 | 1276 |
| 505 | 20230714 | 103000 | 1496964215 | 3885 | 3900 | 3900 | 3885 | 1389 |
| 506 | 20230714 | 102900 | 1491560325 | 3900 | 3900 | 3900 | 3890 | 355 |
| 507 | 20230714 | 102800 | 1490175845 | 3890 | 3885 | 3895 | 3885 | 3551 |
| 508 | 20230714 | 102700 | 1476371340 | 3885 | 3875 | 3885 | 3875 | 382 |
| 509 | 20230714 | 102600 | 1474888625 | 3875 | 3880 | 3885 | 3875 | 787 |
| 510 | 20230714 | 102500 | 1471833960 | 3875 | 3875 | 3875 | 3870 | 2736 |
| 511 | 20230714 | 102400 | 1461239875 | 3875 | 3865 | 3875 | 3865 | 4258 |
| 512 | 20230714 | 102300 | 1444773965 | 3870 | 3870 | 3875 | 3865 | 921 |
| 513 | 20230714 | 102200 | 1441212075 | 3865 | 3870 | 3870 | 3865 | 515 |
| 514 | 20230714 | 102100 | 1439219300 | 3870 | 3870 | 3870 | 3870 | 1540 |
| 515 | 20230714 | 102000 | 1433259500 | 3870 | 3870 | 3875 | 3870 | 2020 |
| 516 | 20230714 | 101900 | 1425437255 | 3870 | 3870 | 3870 | 3870 | 1257 |
| 517 | 20230714 | 101800 | 1420572665 | 3865 | 3870 | 3870 | 3865 | 1815 |
| 518 | 20230714 | 101700 | 1413554545 | 3870 | 3870 | 3875 | 3870 | 1808 |
| 519 | 20230714 | 101600 | 1406556195 | 3870 | 3870 | 3870 | 3870 | 2396 |
| 520 | 20230714 | 101500 | 1397283675 | 3870 | 3875 | 3875 | 3870 | 1688 |
| 521 | 20230714 | 101400 | 1390750965 | 3870 | 3870 | 3870 | 3870 | 1460 |
| 522 | 20230714 | 101300 | 1385100765 | 3870 | 3875 | 3875 | 3870 | 486 |
| 523 | 20230714 | 101200 | 1383219790 | 3870 | 3875 | 3880 | 3870 | 1763 |
| 524 | 20230714 | 101100 | 1376394095 | 3875 | 3880 | 3880 | 3875 | 586 |
| 525 | 20230714 | 101000 | 1374123050 | 3875 | 3870 | 3875 | 3870 | 927 |
| 526 | 20230714 | 100900 | 1370531590 | 3870 | 3870 | 3875 | 3870 | 434 |
| 527 | 20230714 | 100800 | 1368851775 | 3870 | 3875 | 3875 | 3870 | 1510 |
| 528 | 20230714 | 100700 | 1363000555 | 3875 | 3880 | 3880 | 3870 | 1234 |
| 529 | 20230714 | 100600 | 1358220130 | 3880 | 3875 | 3885 | 3875 | 1143 |
| 530 | 20230714 | 100500 | 1353790500 | 3875 | 3875 | 3875 | 3870 | 821 |
| 531 | 20230714 | 100400 | 1350613020 | 3870 | 3875 | 3875 | 3870 | 7056 |
| 532 | 20230714 | 100300 | 1323306015 | 3875 | 3875 | 3875 | 3870 | 1713 |
| 533 | 20230714 | 100200 | 1316670795 | 3875 | 3880 | 3885 | 3875 | 13706 |
| 534 | 20230714 | 100100 | 1263530730 | 3885 | 3890 | 3890 | 3885 | 2232 |
| 535 | 20230714 | 100000 | 1254858900 | 3890 | 3890 | 3890 | 3885 | 1600 |
| 536 | 20230714 | 095900 | 1248640930 | 3885 | 3885 | 3890 | 3885 | 778 |
| 537 | 20230714 | 095800 | 1245616645 | 3890 | 3880 | 3890 | 3880 | 1787 |
| 538 | 20230714 | 095700 | 1238679655 | 3885 | 3890 | 3890 | 3880 | 2526 |
| 539 | 20230714 | 095600 | 1228868595 | 3890 | 3895 | 3895 | 3885 | 307 |
| 540 | 20230714 | 095500 | 1227674065 | 3895 | 3890 | 3900 | 3885 | 2772 |
| 541 | 20230714 | 095400 | 1216891355 | 3885 | 3880 | 3890 | 3880 | 222 |
| 542 | 20230714 | 095300 | 1216028935 | 3880 | 3885 | 3890 | 3880 | 2736 |
| 543 | 20230714 | 095200 | 1205404055 | 3885 | 3885 | 3890 | 3880 | 880 |
| 544 | 20230714 | 095100 | 1201984505 | 3880 | 3880 | 3880 | 3880 | 1122 |
| 545 | 20230714 | 095000 | 1197631145 | 3880 | 3895 | 3900 | 3880 | 4244 |
| 546 | 20230714 | 094900 | 1181144305 | 3895 | 3890 | 3895 | 3885 | 1346 |
| 547 | 20230714 | 094800 | 1175911685 | 3885 | 3880 | 3890 | 3880 | 2250 |
| 548 | 20230714 | 094700 | 1167169275 | 3880 | 3890 | 3890 | 3880 | 3807 |
| 549 | 20230714 | 094600 | 1152388345 | 3890 | 3885 | 3890 | 3880 | 1100 |
| 550 | 20230714 | 094500 | 1148113450 | 3885 | 3895 | 3900 | 3885 | 3453 |
| 551 | 20230714 | 094400 | 1134682345 | 3895 | 3895 | 3895 | 3890 | 2138 |
| 552 | 20230714 | 094300 | 1126354930 | 3895 | 3895 | 3895 | 3885 | 919 |
| 553 | 20230714 | 094200 | 1122783195 | 3885 | 3885 | 3890 | 3885 | 3090 |
| 554 | 20230714 | 094100 | 1110778495 | 3885 | 3890 | 3895 | 3875 | 14069 |
| 555 | 20230714 | 094000 | 1056089750 | 3885 | 3890 | 3890 | 3880 | 7273 |
| 556 | 20230714 | 093900 | 1027821915 | 3890 | 3910 | 3910 | 3890 | 4486 |
| 557 | 20230714 | 093800 | 1010343235 | 3905 | 3910 | 3910 | 3905 | 1349 |
| 558 | 20230714 | 093700 | 1005070420 | 3910 | 3910 | 3930 | 3910 | 3119 |
| 559 | 20230714 | 093600 | 992872910 | 3930 | 3925 | 3935 | 3910 | 12 |
| 560 | 20230714 | 093500 | 992825795 | 3930 | 3905 | 3930 | 3905 | 2810 |
| 561 | 20230714 | 093400 | 981821235 | 3900 | 3915 | 3930 | 3890 | 7951 |
| 562 | 20230714 | 093300 | 950788400 | 3915 | 3935 | 3935 | 3910 | 1887 |
| 563 | 20230714 | 093200 | 943404830 | 3935 | 3920 | 3940 | 3915 | 879 |
| 564 | 20230714 | 093100 | 939963245 | 3915 | 3915 | 3940 | 3915 | 1717 |
| 565 | 20230714 | 093000 | 933241165 | 3915 | 3915 | 3925 | 3910 | 2746 |
| 566 | 20230714 | 092900 | 922490420 | 3915 | 3945 | 3950 | 3910 | 7074 |
| 567 | 20230714 | 092800 | 894658245 | 3950 | 3950 | 3955 | 3945 | 1213 |
| 568 | 20230714 | 092700 | 889866575 | 3945 | 3950 | 3950 | 3945 | 1765 |
| 569 | 20230714 | 092600 | 882899685 | 3950 | 3955 | 3955 | 3950 | 759 |
| 570 | 20230714 | 092500 | 879901355 | 3955 | 3950 | 3955 | 3945 | 2741 |
| 571 | 20230714 | 092400 | 869076535 | 3950 | 3935 | 3950 | 3935 | 1177 |
| 572 | 20230714 | 092300 | 864438755 | 3935 | 3930 | 3950 | 3930 | 6373 |
| 573 | 20230714 | 092200 | 839347285 | 3935 | 3950 | 3950 | 3935 | 4515 |
| 574 | 20230714 | 092100 | 821531445 | 3950 | 3955 | 3960 | 3945 | 3924 |
| 575 | 20230714 | 092000 | 806029665 | 3955 | 3950 | 3960 | 3945 | 5639 |
| 576 | 20230714 | 091900 | 783737700 | 3945 | 3955 | 3960 | 3945 | 3804 |
| 577 | 20230714 | 091800 | 768716990 | 3960 | 3980 | 3985 | 3960 | 3073 |
| 578 | 20230714 | 091700 | 756495945 | 3980 | 3960 | 3980 | 3960 | 4994 |
| 579 | 20230714 | 091600 | 736664280 | 3960 | 3930 | 3960 | 3920 | 4621 |
| 580 | 20230714 | 091500 | 718428245 | 3930 | 3915 | 3935 | 3905 | 3526 |
| 581 | 20230714 | 091400 | 704599040 | 3915 | 3925 | 3940 | 3900 | 6987 |
| 582 | 20230714 | 091300 | 677257500 | 3920 | 3910 | 3925 | 3900 | 13439 |
| 583 | 20230714 | 091200 | 624745930 | 3925 | 3900 | 3945 | 3900 | 2312 |
| 584 | 20230714 | 091100 | 615666535 | 3945 | 3920 | 3950 | 3890 | 4691 |
| 585 | 20230714 | 091000 | 597347670 | 3920 | 3925 | 3930 | 3910 | 3872 |
| 586 | 20230714 | 090900 | 582161395 | 3930 | 3935 | 3950 | 3890 | 5560 |
| 587 | 20230714 | 090800 | 560413175 | 3935 | 3875 | 3950 | 3865 | 12879 |
| 588 | 20230714 | 090700 | 510196390 | 3890 | 3885 | 3895 | 3870 | 6100 |
| 589 | 20230714 | 090600 | 486555410 | 3875 | 3865 | 3900 | 3860 | 17693 |
| 590 | 20230714 | 090500 | 417972165 | 3870 | 3885 | 3890 | 3865 | 13796 |
| 591 | 20230714 | 090400 | 364519545 | 3885 | 3895 | 3910 | 3880 | 7024 |
| 592 | 20230714 | 090300 | 337132810 | 3910 | 3920 | 3920 | 3855 | 31147 |
| 593 | 20230714 | 090200 | 216086500 | 3920 | 3930 | 3950 | 3915 | 9053 |
| 594 | 20230714 | 090100 | 180504315 | 3930 | 3975 | 3975 | 3925 | 18969 |
| 595 | 20230714 | 090000 | 105560575 | 3970 | 4020 | 4025 | 3970 | 26273 |