29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 5624 |
| 3 | 20230714 | 185500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20230714 | 185400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20230714 | 185300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20230714 | 185200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20230714 | 185100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20230714 | 185000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20230714 | 184900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20230714 | 184800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20230714 | 184700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20230714 | 184600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20230714 | 184500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20230714 | 184400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20230714 | 184300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20230714 | 184200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20230714 | 184100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20230714 | 184000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20230714 | 183900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20230714 | 183800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20230714 | 183700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20230714 | 183600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20230714 | 183500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20230714 | 183400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20230714 | 183300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20230714 | 183200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20230714 | 183100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20230714 | 183000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20230714 | 182900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20230714 | 182800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20230714 | 182700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20230714 | 182600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 5624 |
| 33 | 20230714 | 182500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20230714 | 182400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20230714 | 182300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20230714 | 182200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20230714 | 182100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20230714 | 182000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20230714 | 181900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20230714 | 181800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20230714 | 181700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20230714 | 181600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20230714 | 181500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20230714 | 181400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20230714 | 181300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20230714 | 181200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20230714 | 181100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20230714 | 181000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20230714 | 180900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20230714 | 180800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20230714 | 180700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20230714 | 180600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20230714 | 180500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20230714 | 180400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20230714 | 180300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20230714 | 180200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20230714 | 180100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20230714 | 180000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20230714 | 175900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20230714 | 175800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20230714 | 175700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20230714 | 175600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 5624 |
| 63 | 20230714 | 175500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20230714 | 175400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20230714 | 175300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20230714 | 175200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20230714 | 175100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20230714 | 175000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20230714 | 174900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20230714 | 174800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20230714 | 174700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20230714 | 174600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20230714 | 174500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20230714 | 174400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20230714 | 174300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20230714 | 174200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20230714 | 174100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20230714 | 174000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20230714 | 173900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20230714 | 173800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20230714 | 173700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20230714 | 173600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20230714 | 173500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20230714 | 173400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20230714 | 173300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20230714 | 173200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20230714 | 173100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20230714 | 173000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20230714 | 172900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20230714 | 172800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20230714 | 172700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20230714 | 172600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 5624 |
| 93 | 20230714 | 172500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20230714 | 172400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20230714 | 172300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20230714 | 172200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20230714 | 172100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20230714 | 172000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20230714 | 171900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20230714 | 171800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20230714 | 171700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20230714 | 171600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20230714 | 171500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20230714 | 171400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20230714 | 171300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20230714 | 171200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20230714 | 171100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20230714 | 171000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20230714 | 170900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20230714 | 170800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20230714 | 170700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20230714 | 170600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20230714 | 170500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20230714 | 170400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20230714 | 170300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20230714 | 170200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20230714 | 170100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20230714 | 170000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20230714 | 165900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20230714 | 165800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20230714 | 165700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20230714 | 165600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 5624 |
| 123 | 20230714 | 165500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20230714 | 165400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20230714 | 165300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20230714 | 165200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20230714 | 165100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20230714 | 165000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20230714 | 164900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20230714 | 164800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20230714 | 164700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20230714 | 164600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20230714 | 164500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20230714 | 164400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20230714 | 164300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20230714 | 164200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20230714 | 164100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20230714 | 164000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20230714 | 163900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20230714 | 163800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20230714 | 163700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20230714 | 163600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20230714 | 163500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20230714 | 163400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20230714 | 163300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20230714 | 163200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20230714 | 163100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20230714 | 163000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20230714 | 162900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20230714 | 162800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20230714 | 162700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20230714 | 162600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 5624 |
| 153 | 20230714 | 162500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20230714 | 162400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20230714 | 162300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20230714 | 162200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20230714 | 162100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20230714 | 162000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20230714 | 161900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20230714 | 161800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20230714 | 161700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20230714 | 161600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20230714 | 161500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20230714 | 161400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20230714 | 161300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20230714 | 161200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20230714 | 161100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20230714 | 161000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20230714 | 160900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20230714 | 160800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20230714 | 160700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20230714 | 160600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20230714 | 160500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20230714 | 160400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20230714 | 160300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20230714 | 160200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20230714 | 160100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20230714 | 160000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20230714 | 155900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20230714 | 155800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20230714 | 155700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20230714 | 155600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 5624 |
| 183 | 20230714 | 155500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20230714 | 155400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20230714 | 155300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20230714 | 155200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20230714 | 155100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20230714 | 155000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20230714 | 154900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20230714 | 154800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20230714 | 154700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20230714 | 154600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20230714 | 154500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20230714 | 154400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20230714 | 154300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20230714 | 154200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20230714 | 154100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20230714 | 154000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20230714 | 153900 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20230714 | 153800 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20230714 | 153700 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20230714 | 153600 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 203 | 20230714 | 153500 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 204 | 20230714 | 153400 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 205 | 20230714 | 153300 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 206 | 20230714 | 153200 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 207 | 20230714 | 153100 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 208 | 20230714 | 153000 | 1589089150 | 6390 | 6390 | 6390 | 6390 | 5624 |
| 209 | 20230714 | 152900 | 1553151790 | 6390 | 6390 | 6390 | 6390 | 0 |
| 210 | 20230714 | 152800 | 1553151790 | 6390 | 6390 | 6390 | 6390 | 0 |
| 211 | 20230714 | 152700 | 1553151790 | 6390 | 6390 | 6390 | 6390 | 0 |
| 212 | 20230714 | 152600 | 1553151790 | 6390 | 6390 | 6390 | 6390 | 0 |
| 213 | 20230714 | 152500 | 1553151790 | 6390 | 6390 | 6390 | 6390 | 0 |
| 214 | 20230714 | 152400 | 1553151790 | 6390 | 6390 | 6390 | 6390 | 0 |
| 215 | 20230714 | 152300 | 1553151790 | 6390 | 6390 | 6390 | 6390 | 0 |
| 216 | 20230714 | 152200 | 1553151790 | 6390 | 6390 | 6390 | 6390 | 0 |
| 217 | 20230714 | 152100 | 1553151790 | 6390 | 6390 | 6390 | 6390 | 0 |
| 218 | 20230714 | 152000 | 1553151790 | 6390 | 6390 | 6390 | 6390 | 0 |
| 219 | 20230714 | 151900 | 1553151790 | 6390 | 6390 | 6390 | 6380 | 1009 |
| 220 | 20230714 | 151800 | 1546707280 | 6390 | 6380 | 6390 | 6370 | 3278 |
| 221 | 20230714 | 151700 | 1525793650 | 6380 | 6370 | 6380 | 6370 | 676 |
| 222 | 20230714 | 151600 | 1521480790 | 6380 | 6380 | 6380 | 6380 | 139 |
| 223 | 20230714 | 151500 | 1520593970 | 6380 | 6370 | 6380 | 6370 | 28 |
| 224 | 20230714 | 151400 | 1520415340 | 6370 | 6380 | 6380 | 6370 | 62 |
| 225 | 20230714 | 151300 | 1520019800 | 6370 | 6370 | 6370 | 6370 | 402 |
| 226 | 20230714 | 151200 | 1517459060 | 6370 | 6370 | 6380 | 6370 | 884 |
| 227 | 20230714 | 151100 | 1511827930 | 6380 | 6370 | 6380 | 6370 | 484 |
| 228 | 20230714 | 151000 | 1508743970 | 6380 | 6380 | 6380 | 6370 | 503 |
| 229 | 20230714 | 150900 | 1505538920 | 6380 | 6380 | 6380 | 6380 | 5491 |
| 230 | 20230714 | 150800 | 1470506340 | 6380 | 6380 | 6380 | 6380 | 2 |
| 231 | 20230714 | 150700 | 1470493580 | 6380 | 6380 | 6380 | 6380 | 124 |
| 232 | 20230714 | 150600 | 1469702460 | 6380 | 6380 | 6390 | 6380 | 178 |
| 233 | 20230714 | 150500 | 1468565250 | 6380 | 6380 | 6390 | 6380 | 405 |
| 234 | 20230714 | 150400 | 1465980350 | 6380 | 6380 | 6380 | 6380 | 1 |
| 235 | 20230714 | 150300 | 1465973970 | 6380 | 6390 | 6390 | 6380 | 2 |
| 236 | 20230714 | 150200 | 1465961200 | 6390 | 6380 | 6390 | 6380 | 15 |
| 237 | 20230714 | 150100 | 1465865470 | 6390 | 6390 | 6390 | 6380 | 1120 |
| 238 | 20230714 | 150000 | 1458708690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 239 | 20230714 | 145900 | 1458708690 | 6380 | 6380 | 6380 | 6380 | 352 |
| 240 | 20230714 | 145800 | 1456462930 | 6380 | 6380 | 6390 | 6380 | 379 |
| 241 | 20230714 | 145700 | 1454041160 | 6390 | 6390 | 6390 | 6390 | 9 |
| 242 | 20230714 | 145600 | 1453983650 | 6390 | 6380 | 6390 | 6380 | 227 |
| 243 | 20230714 | 145500 | 1452533140 | 6380 | 6380 | 6390 | 6380 | 9 |
| 244 | 20230714 | 145400 | 1452475650 | 6380 | 6380 | 6390 | 6380 | 404 |
| 245 | 20230714 | 145300 | 1449896100 | 6380 | 6380 | 6380 | 6380 | 149 |
| 246 | 20230714 | 145200 | 1448945480 | 6380 | 6380 | 6390 | 6380 | 205 |
| 247 | 20230714 | 145100 | 1447635560 | 6380 | 6380 | 6380 | 6380 | 225 |
| 248 | 20230714 | 145000 | 1446200060 | 6380 | 6380 | 6380 | 6380 | 657 |
| 249 | 20230714 | 144900 | 1442008400 | 6380 | 6370 | 6380 | 6370 | 142 |
| 250 | 20230714 | 144800 | 1441102470 | 6370 | 6370 | 6370 | 6370 | 1 |
| 251 | 20230714 | 144700 | 1441096100 | 6380 | 6380 | 6380 | 6370 | 531 |
| 252 | 20230714 | 144600 | 1437708330 | 6370 | 6370 | 6370 | 6370 | 2 |
| 253 | 20230714 | 144500 | 1437695590 | 6370 | 6380 | 6380 | 6370 | 112 |
| 254 | 20230714 | 144400 | 1436981040 | 6380 | 6370 | 6380 | 6370 | 87 |
| 255 | 20230714 | 144300 | 1436426000 | 6380 | 6370 | 6380 | 6370 | 683 |
| 256 | 20230714 | 144200 | 1432068520 | 6370 | 6360 | 6370 | 6360 | 302 |
| 257 | 20230714 | 144100 | 1430147780 | 6370 | 6370 | 6370 | 6370 | 2950 |
| 258 | 20230714 | 144000 | 1411356280 | 6360 | 6360 | 6360 | 6350 | 323 |
| 259 | 20230714 | 143900 | 1409302010 | 6360 | 6360 | 6360 | 6350 | 3399 |
| 260 | 20230714 | 143800 | 1387684390 | 6360 | 6350 | 6360 | 6350 | 159 |
| 261 | 20230714 | 143700 | 1386673160 | 6350 | 6350 | 6350 | 6350 | 1 |
| 262 | 20230714 | 143600 | 1386666810 | 6340 | 6340 | 6340 | 6340 | 3 |
| 263 | 20230714 | 143500 | 1386647790 | 6340 | 6340 | 6340 | 6340 | 0 |
| 264 | 20230714 | 143400 | 1386647790 | 6340 | 6340 | 6340 | 6340 | 22 |
| 265 | 20230714 | 143300 | 1386508310 | 6340 | 6340 | 6340 | 6340 | 162 |
| 266 | 20230714 | 143200 | 1385481230 | 6340 | 6350 | 6350 | 6340 | 312 |
| 267 | 20230714 | 143100 | 1383500050 | 6350 | 6350 | 6350 | 6350 | 155 |
| 268 | 20230714 | 143000 | 1382515800 | 6350 | 6350 | 6350 | 6350 | 2 |
| 269 | 20230714 | 142900 | 1382503100 | 6350 | 6350 | 6350 | 6350 | 390 |
| 270 | 20230714 | 142800 | 1380026600 | 6350 | 6350 | 6350 | 6350 | 1 |
| 271 | 20230714 | 142700 | 1380020250 | 6350 | 6350 | 6360 | 6350 | 527 |
| 272 | 20230714 | 142600 | 1376668580 | 6350 | 6350 | 6360 | 6350 | 221 |
| 273 | 20230714 | 142500 | 1375263530 | 6350 | 6350 | 6350 | 6350 | 582 |
| 274 | 20230714 | 142400 | 1371567830 | 6350 | 6340 | 6350 | 6340 | 364 |
| 275 | 20230714 | 142300 | 1369259770 | 6330 | 6330 | 6330 | 6330 | 2 |
| 276 | 20230714 | 142200 | 1369247110 | 6330 | 6340 | 6340 | 6330 | 12 |
| 277 | 20230714 | 142100 | 1369171050 | 6330 | 6330 | 6330 | 6330 | 0 |
| 278 | 20230714 | 142000 | 1369171050 | 6330 | 6330 | 6330 | 6330 | 7 |
| 279 | 20230714 | 141900 | 1369126740 | 6330 | 6330 | 6330 | 6330 | 13 |
| 280 | 20230714 | 141800 | 1369044450 | 6330 | 6330 | 6330 | 6330 | 100 |
| 281 | 20230714 | 141700 | 1368411450 | 6330 | 6330 | 6330 | 6330 | 199 |
| 282 | 20230714 | 141600 | 1367151780 | 6330 | 6330 | 6330 | 6330 | 3 |
| 283 | 20230714 | 141500 | 1367132790 | 6330 | 6330 | 6330 | 6330 | 171 |
| 284 | 20230714 | 141400 | 1366050360 | 6330 | 6330 | 6330 | 6330 | 251 |
| 285 | 20230714 | 141300 | 1364461530 | 6330 | 6330 | 6330 | 6330 | 503 |
| 286 | 20230714 | 141200 | 1361277540 | 6330 | 6330 | 6330 | 6330 | 1 |
| 287 | 20230714 | 141100 | 1361271210 | 6330 | 6330 | 6330 | 6330 | 2 |
| 288 | 20230714 | 141000 | 1361258550 | 6330 | 6330 | 6330 | 6330 | 1 |
| 289 | 20230714 | 140900 | 1361252220 | 6340 | 6330 | 6340 | 6330 | 76 |
| 290 | 20230714 | 140800 | 1360771010 | 6330 | 6330 | 6330 | 6330 | 2 |
| 291 | 20230714 | 140700 | 1360758350 | 6330 | 6330 | 6330 | 6330 | 1 |
| 292 | 20230714 | 140600 | 1360752020 | 6340 | 6340 | 6340 | 6330 | 1588 |
| 293 | 20230714 | 140500 | 1350684200 | 6340 | 6340 | 6340 | 6340 | 5 |
| 294 | 20230714 | 140400 | 1350652500 | 6340 | 6350 | 6350 | 6340 | 53 |
| 295 | 20230714 | 140300 | 1350315970 | 6340 | 6340 | 6340 | 6340 | 8 |
| 296 | 20230714 | 140200 | 1350265250 | 6340 | 6340 | 6340 | 6340 | 1 |
| 297 | 20230714 | 140100 | 1350258910 | 6340 | 6340 | 6350 | 6340 | 184 |
| 298 | 20230714 | 140000 | 1349091540 | 6340 | 6340 | 6350 | 6340 | 108 |
| 299 | 20230714 | 135900 | 1348405820 | 6340 | 6340 | 6340 | 6340 | 12 |
| 300 | 20230714 | 135800 | 1348329740 | 6340 | 6340 | 6340 | 6340 | 32 |
| 301 | 20230714 | 135700 | 1348126860 | 6330 | 6330 | 6330 | 6330 | 1 |
| 302 | 20230714 | 135600 | 1348120530 | 6330 | 6330 | 6330 | 6330 | 0 |
| 303 | 20230714 | 135500 | 1348120530 | 6330 | 6340 | 6340 | 6330 | 50 |
| 304 | 20230714 | 135400 | 1347803970 | 6330 | 6330 | 6330 | 6330 | 1 |
| 305 | 20230714 | 135300 | 1347797640 | 6340 | 6340 | 6340 | 6340 | 64 |
| 306 | 20230714 | 135200 | 1347391880 | 6330 | 6330 | 6330 | 6330 | 54 |
| 307 | 20230714 | 135100 | 1347050060 | 6330 | 6330 | 6330 | 6330 | 54 |
| 308 | 20230714 | 135000 | 1346708240 | 6330 | 6340 | 6340 | 6330 | 2417 |
| 309 | 20230714 | 134900 | 1331384470 | 6340 | 6340 | 6340 | 6340 | 1 |
| 310 | 20230714 | 134800 | 1331378130 | 6340 | 6350 | 6350 | 6340 | 3 |
| 311 | 20230714 | 134700 | 1331359100 | 6340 | 6350 | 6350 | 6340 | 4 |
| 312 | 20230714 | 134600 | 1331333720 | 6340 | 6340 | 6340 | 6340 | 0 |
| 313 | 20230714 | 134500 | 1331333720 | 6340 | 6340 | 6340 | 6340 | 122 |
| 314 | 20230714 | 134400 | 1330560240 | 6340 | 6340 | 6340 | 6340 | 503 |
| 315 | 20230714 | 134300 | 1327371220 | 6340 | 6340 | 6340 | 6340 | 1 |
| 316 | 20230714 | 134200 | 1327364880 | 6340 | 6340 | 6340 | 6340 | 1501 |
| 317 | 20230714 | 134100 | 1317848540 | 6340 | 6350 | 6350 | 6340 | 254 |
| 318 | 20230714 | 134000 | 1316235650 | 6350 | 6350 | 6350 | 6350 | 30 |
| 319 | 20230714 | 133900 | 1316045150 | 6350 | 6350 | 6350 | 6350 | 0 |
| 320 | 20230714 | 133800 | 1316045150 | 6350 | 6350 | 6350 | 6350 | 331 |
| 321 | 20230714 | 133700 | 1313943300 | 6350 | 6350 | 6350 | 6350 | 0 |
| 322 | 20230714 | 133600 | 1313943300 | 6350 | 6350 | 6350 | 6350 | 0 |
| 323 | 20230714 | 133500 | 1313943300 | 6350 | 6350 | 6350 | 6350 | 10 |
| 324 | 20230714 | 133400 | 1313879800 | 6350 | 6350 | 6350 | 6350 | 844 |
| 325 | 20230714 | 133300 | 1308520400 | 6350 | 6350 | 6350 | 6350 | 1000 |
| 326 | 20230714 | 133200 | 1302170400 | 6350 | 6350 | 6350 | 6350 | 50 |
| 327 | 20230714 | 133100 | 1301852900 | 6350 | 6350 | 6350 | 6350 | 0 |
| 328 | 20230714 | 133000 | 1301852900 | 6350 | 6350 | 6350 | 6350 | 0 |
| 329 | 20230714 | 132900 | 1301852900 | 6350 | 6350 | 6350 | 6350 | 277 |
| 330 | 20230714 | 132800 | 1300093950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 331 | 20230714 | 132700 | 1300093950 | 6350 | 6350 | 6350 | 6350 | 188 |
| 332 | 20230714 | 132600 | 1298900150 | 6350 | 6350 | 6350 | 6350 | 9 |
| 333 | 20230714 | 132500 | 1298843000 | 6350 | 6350 | 6350 | 6350 | 3 |
| 334 | 20230714 | 132400 | 1298823950 | 6350 | 6350 | 6350 | 6350 | 1108 |
| 335 | 20230714 | 132300 | 1291788150 | 6350 | 6350 | 6350 | 6350 | 0 |
| 336 | 20230714 | 132200 | 1291788150 | 6350 | 6350 | 6350 | 6350 | 835 |
| 337 | 20230714 | 132100 | 1286485900 | 6360 | 6360 | 6360 | 6360 | 0 |
| 338 | 20230714 | 132000 | 1286485900 | 6360 | 6360 | 6360 | 6360 | 100 |
| 339 | 20230714 | 131900 | 1285849900 | 6350 | 6350 | 6350 | 6350 | 170 |
| 340 | 20230714 | 131800 | 1284770400 | 6340 | 6340 | 6340 | 6340 | 1280 |
| 341 | 20230714 | 131700 | 1276655200 | 6340 | 6340 | 6340 | 6340 | 5 |
| 342 | 20230714 | 131600 | 1276623500 | 6340 | 6340 | 6340 | 6340 | 850 |
| 343 | 20230714 | 131500 | 1271234500 | 6340 | 6340 | 6340 | 6340 | 52 |
| 344 | 20230714 | 131400 | 1270904820 | 6340 | 6340 | 6340 | 6340 | 426 |
| 345 | 20230714 | 131300 | 1268203980 | 6360 | 6360 | 6360 | 6360 | 1 |
| 346 | 20230714 | 131200 | 1268197620 | 6340 | 6340 | 6340 | 6340 | 2682 |
| 347 | 20230714 | 131100 | 1251193740 | 6340 | 6340 | 6340 | 6340 | 1939 |
| 348 | 20230714 | 131000 | 1238900480 | 6340 | 6340 | 6340 | 6340 | 7 |
| 349 | 20230714 | 130900 | 1238856100 | 6340 | 6340 | 6340 | 6340 | 287 |
| 350 | 20230714 | 130800 | 1237036520 | 6340 | 6340 | 6340 | 6340 | 550 |
| 351 | 20230714 | 130700 | 1233549520 | 6340 | 6340 | 6340 | 6340 | 0 |
| 352 | 20230714 | 130600 | 1233549520 | 6340 | 6340 | 6340 | 6340 | 58 |
| 353 | 20230714 | 130500 | 1233181800 | 6340 | 6340 | 6340 | 6340 | 130 |
| 354 | 20230714 | 130400 | 1232357600 | 6340 | 6340 | 6340 | 6340 | 0 |
| 355 | 20230714 | 130300 | 1232357600 | 6340 | 6340 | 6340 | 6340 | 740 |
| 356 | 20230714 | 130200 | 1227666000 | 6340 | 6340 | 6340 | 6340 | 242 |
| 357 | 20230714 | 130100 | 1226131720 | 6340 | 6340 | 6340 | 6340 | 50 |
| 358 | 20230714 | 130000 | 1225814720 | 6340 | 6340 | 6340 | 6340 | 103 |
| 359 | 20230714 | 125900 | 1225161700 | 6340 | 6340 | 6340 | 6340 | 0 |
| 360 | 20230714 | 125800 | 1225161700 | 6340 | 6340 | 6340 | 6340 | 500 |
| 361 | 20230714 | 125700 | 1221991700 | 6330 | 6330 | 6330 | 6330 | 0 |
| 362 | 20230714 | 125600 | 1221991700 | 6330 | 6330 | 6330 | 6330 | 408 |
| 363 | 20230714 | 125500 | 1219409060 | 6330 | 6330 | 6330 | 6330 | 0 |
| 364 | 20230714 | 125400 | 1219409060 | 6330 | 6330 | 6330 | 6330 | 567 |
| 365 | 20230714 | 125300 | 1215819950 | 6330 | 6330 | 6330 | 6330 | 0 |
| 366 | 20230714 | 125200 | 1215819950 | 6330 | 6340 | 6340 | 6330 | 761 |
| 367 | 20230714 | 125100 | 1210995270 | 6340 | 6340 | 6340 | 6340 | 20 |
| 368 | 20230714 | 125000 | 1210868470 | 6340 | 6340 | 6340 | 6340 | 500 |
| 369 | 20230714 | 124900 | 1207698470 | 6350 | 6350 | 6350 | 6350 | 148 |
| 370 | 20230714 | 124800 | 1206758670 | 6350 | 6350 | 6350 | 6350 | 0 |
| 371 | 20230714 | 124700 | 1206758670 | 6350 | 6350 | 6350 | 6350 | 0 |
| 372 | 20230714 | 124600 | 1206758670 | 6350 | 6350 | 6350 | 6350 | 13 |
| 373 | 20230714 | 124500 | 1206676120 | 6350 | 6350 | 6350 | 6340 | 169 |
| 374 | 20230714 | 124400 | 1205604000 | 6340 | 6340 | 6340 | 6340 | 1 |
| 375 | 20230714 | 124300 | 1205597660 | 6350 | 6350 | 6350 | 6350 | 125 |
| 376 | 20230714 | 124200 | 1204803910 | 6350 | 6370 | 6370 | 6350 | 1036 |
| 377 | 20230714 | 124100 | 1198205210 | 6370 | 6370 | 6370 | 6370 | 15 |
| 378 | 20230714 | 124000 | 1198109660 | 6380 | 6350 | 6380 | 6350 | 2000 |
| 379 | 20230714 | 123900 | 1185363430 | 6340 | 6350 | 6350 | 6340 | 2556 |
| 380 | 20230714 | 123800 | 1169158380 | 6340 | 6350 | 6350 | 6340 | 27 |
| 381 | 20230714 | 123700 | 1168986950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 382 | 20230714 | 123600 | 1168986950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 383 | 20230714 | 123500 | 1168986950 | 6350 | 6360 | 6360 | 6350 | 778 |
| 384 | 20230714 | 123400 | 1164046550 | 6350 | 6350 | 6350 | 6350 | 10 |
| 385 | 20230714 | 123300 | 1163983050 | 6360 | 6360 | 6360 | 6360 | 500 |
| 386 | 20230714 | 123200 | 1160803050 | 6350 | 6350 | 6350 | 6350 | 0 |
| 387 | 20230714 | 123100 | 1160803050 | 6350 | 6350 | 6350 | 6350 | 0 |
| 388 | 20230714 | 123000 | 1160803050 | 6350 | 6350 | 6350 | 6350 | 400 |
| 389 | 20230714 | 122900 | 1158263050 | 6360 | 6360 | 6360 | 6360 | 0 |
| 390 | 20230714 | 122800 | 1158263050 | 6360 | 6360 | 6360 | 6360 | 0 |
| 391 | 20230714 | 122700 | 1158263050 | 6360 | 6360 | 6360 | 6360 | 303 |
| 392 | 20230714 | 122600 | 1156335970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 393 | 20230714 | 122500 | 1156335970 | 6360 | 6360 | 6360 | 6360 | 23 |
| 394 | 20230714 | 122400 | 1156189690 | 6360 | 6360 | 6360 | 6360 | 0 |
| 395 | 20230714 | 122300 | 1156189690 | 6360 | 6360 | 6360 | 6360 | 100 |
| 396 | 20230714 | 122200 | 1155553690 | 6360 | 6370 | 6370 | 6360 | 21 |
| 397 | 20230714 | 122100 | 1155420000 | 6370 | 6370 | 6370 | 6370 | 500 |
| 398 | 20230714 | 122000 | 1152235000 | 6380 | 6380 | 6380 | 6380 | 300 |
| 399 | 20230714 | 121900 | 1150321000 | 6370 | 6370 | 6370 | 6370 | 200 |
| 400 | 20230714 | 121800 | 1149047000 | 6370 | 6370 | 6370 | 6370 | 0 |
| 401 | 20230714 | 121700 | 1149047000 | 6370 | 6370 | 6370 | 6370 | 57 |
| 402 | 20230714 | 121600 | 1148683910 | 6370 | 6370 | 6370 | 6370 | 0 |
| 403 | 20230714 | 121500 | 1148683910 | 6370 | 6370 | 6370 | 6370 | 438 |
| 404 | 20230714 | 121400 | 1145893850 | 6370 | 6370 | 6370 | 6370 | 0 |
| 405 | 20230714 | 121300 | 1145893850 | 6370 | 6370 | 6370 | 6370 | 147 |
| 406 | 20230714 | 121200 | 1144957460 | 6370 | 6370 | 6370 | 6370 | 300 |
| 407 | 20230714 | 121100 | 1143046460 | 6370 | 6370 | 6370 | 6370 | 10 |
| 408 | 20230714 | 121000 | 1142982760 | 6370 | 6360 | 6370 | 6360 | 170 |
| 409 | 20230714 | 120900 | 1141900860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 410 | 20230714 | 120800 | 1141900860 | 6360 | 6360 | 6360 | 6360 | 3 |
| 411 | 20230714 | 120700 | 1141881780 | 6350 | 6350 | 6350 | 6350 | 414 |
| 412 | 20230714 | 120600 | 1139252880 | 6350 | 6350 | 6350 | 6350 | 904 |
| 413 | 20230714 | 120500 | 1133512480 | 6360 | 6360 | 6370 | 6360 | 2126 |
| 414 | 20230714 | 120400 | 1119991100 | 6370 | 6370 | 6370 | 6370 | 93 |
| 415 | 20230714 | 120300 | 1119398690 | 6370 | 6370 | 6370 | 6370 | 407 |
| 416 | 20230714 | 120200 | 1116806100 | 6380 | 6380 | 6380 | 6380 | 0 |
| 417 | 20230714 | 120100 | 1116806100 | 6380 | 6380 | 6380 | 6380 | 20 |
| 418 | 20230714 | 120000 | 1116678500 | 6370 | 6370 | 6370 | 6370 | 515 |
| 419 | 20230714 | 115900 | 1113397950 | 6370 | 6370 | 6370 | 6370 | 0 |
| 420 | 20230714 | 115800 | 1113397950 | 6370 | 6370 | 6370 | 6370 | 570 |
| 421 | 20230714 | 115700 | 1109767050 | 6370 | 6360 | 6370 | 6360 | 212 |
| 422 | 20230714 | 115600 | 1108417120 | 6360 | 6360 | 6360 | 6360 | 583 |
| 423 | 20230714 | 115500 | 1104709240 | 6360 | 6370 | 6370 | 6360 | 190 |
| 424 | 20230714 | 115400 | 1103500240 | 6360 | 6370 | 6370 | 6360 | 330 |
| 425 | 20230714 | 115300 | 1101398240 | 6370 | 6370 | 6370 | 6370 | 100 |
| 426 | 20230714 | 115200 | 1100761240 | 6370 | 6370 | 6370 | 6370 | 630 |
| 427 | 20230714 | 115100 | 1096748140 | 6370 | 6370 | 6370 | 6370 | 0 |
| 428 | 20230714 | 115000 | 1096748140 | 6370 | 6370 | 6370 | 6370 | 200 |
| 429 | 20230714 | 114900 | 1095474140 | 6370 | 6360 | 6370 | 6360 | 180 |
| 430 | 20230714 | 114800 | 1094328540 | 6360 | 6360 | 6360 | 6360 | 216 |
| 431 | 20230714 | 114700 | 1092954780 | 6360 | 6370 | 6370 | 6360 | 18 |
| 432 | 20230714 | 114600 | 1092840230 | 6370 | 6370 | 6370 | 6370 | 0 |
| 433 | 20230714 | 114500 | 1092840230 | 6370 | 6370 | 6370 | 6370 | 200 |
| 434 | 20230714 | 114400 | 1091566230 | 6370 | 6370 | 6370 | 6370 | 30 |
| 435 | 20230714 | 114300 | 1091375130 | 6360 | 6340 | 6360 | 6330 | 2915 |
| 436 | 20230714 | 114200 | 1072868830 | 6340 | 6340 | 6340 | 6340 | 17 |
| 437 | 20230714 | 114100 | 1072761050 | 6360 | 6360 | 6360 | 6360 | 43 |
| 438 | 20230714 | 114000 | 1072487570 | 6330 | 6330 | 6330 | 6330 | 0 |
| 439 | 20230714 | 113900 | 1072487570 | 6330 | 6330 | 6330 | 6330 | 799 |
| 440 | 20230714 | 113800 | 1067429900 | 6330 | 6330 | 6330 | 6330 | 250 |
| 441 | 20230714 | 113700 | 1065847400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 442 | 20230714 | 113600 | 1065847400 | 6320 | 6320 | 6320 | 6320 | 0 |
| 443 | 20230714 | 113500 | 1065847400 | 6320 | 6330 | 6330 | 6320 | 30 |
| 444 | 20230714 | 113400 | 1065657700 | 6320 | 6350 | 6350 | 6320 | 4346 |
| 445 | 20230714 | 113300 | 1038140020 | 6350 | 6350 | 6350 | 6350 | 0 |
| 446 | 20230714 | 113200 | 1038140020 | 6350 | 6350 | 6350 | 6350 | 0 |
| 447 | 20230714 | 113100 | 1038140020 | 6350 | 6350 | 6350 | 6350 | 47 |
| 448 | 20230714 | 113000 | 1037841570 | 6340 | 6340 | 6340 | 6340 | 318 |
| 449 | 20230714 | 112900 | 1035825450 | 6350 | 6350 | 6350 | 6350 | 453 |
| 450 | 20230714 | 112800 | 1032948900 | 6350 | 6350 | 6350 | 6350 | 0 |
| 451 | 20230714 | 112700 | 1032948900 | 6350 | 6350 | 6350 | 6350 | 50 |
| 452 | 20230714 | 112600 | 1032631400 | 6340 | 6340 | 6340 | 6340 | 1 |
| 453 | 20230714 | 112500 | 1032625060 | 6340 | 6340 | 6350 | 6340 | 99 |
| 454 | 20230714 | 112400 | 1031997390 | 6330 | 6330 | 6330 | 6330 | 0 |
| 455 | 20230714 | 112300 | 1031997390 | 6330 | 6330 | 6330 | 6330 | 316 |
| 456 | 20230714 | 112200 | 1029997110 | 6330 | 6350 | 6350 | 6330 | 2399 |
| 457 | 20230714 | 112100 | 1014775910 | 6350 | 6350 | 6350 | 6350 | 604 |
| 458 | 20230714 | 112000 | 1010940510 | 6350 | 6370 | 6370 | 6350 | 6646 |
| 459 | 20230714 | 111900 | 968692130 | 6370 | 6380 | 6380 | 6370 | 4762 |
| 460 | 20230714 | 111800 | 938337240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 461 | 20230714 | 111700 | 938337240 | 6380 | 6380 | 6380 | 6380 | 1 |
| 462 | 20230714 | 111600 | 938330860 | 6380 | 6380 | 6380 | 6380 | 4 |
| 463 | 20230714 | 111500 | 938305340 | 6380 | 6380 | 6380 | 6380 | 15 |
| 464 | 20230714 | 111400 | 938209640 | 6380 | 6380 | 6380 | 6380 | 502 |
| 465 | 20230714 | 111300 | 935006880 | 6380 | 6380 | 6380 | 6380 | 513 |
| 466 | 20230714 | 111200 | 931733940 | 6380 | 6400 | 6400 | 6380 | 286 |
| 467 | 20230714 | 111100 | 929909060 | 6400 | 6400 | 6400 | 6400 | 0 |
| 468 | 20230714 | 111000 | 929909060 | 6400 | 6400 | 6400 | 6400 | 200 |
| 469 | 20230714 | 110900 | 928629060 | 6400 | 6400 | 6400 | 6400 | 1 |
| 470 | 20230714 | 110800 | 928622660 | 6400 | 6410 | 6410 | 6400 | 170 |
| 471 | 20230714 | 110700 | 927534160 | 6390 | 6390 | 6390 | 6390 | 1 |
| 472 | 20230714 | 110600 | 927527770 | 6410 | 6410 | 6410 | 6410 | 400 |
| 473 | 20230714 | 110500 | 924963770 | 6410 | 6380 | 6410 | 6380 | 1966 |
| 474 | 20230714 | 110400 | 912370340 | 6380 | 6380 | 6380 | 6380 | 320 |
| 475 | 20230714 | 110300 | 910328740 | 6380 | 6380 | 6380 | 6380 | 216 |
| 476 | 20230714 | 110200 | 908950660 | 6370 | 6380 | 6380 | 6370 | 910 |
| 477 | 20230714 | 110100 | 903151860 | 6380 | 6400 | 6400 | 6380 | 4192 |
| 478 | 20230714 | 110000 | 876364360 | 6400 | 6400 | 6400 | 6400 | 50 |
| 479 | 20230714 | 105900 | 876044360 | 6400 | 6400 | 6400 | 6390 | 573 |
| 480 | 20230714 | 105800 | 872377310 | 6400 | 6400 | 6400 | 6400 | 530 |
| 481 | 20230714 | 105700 | 868985310 | 6390 | 6400 | 6400 | 6390 | 342 |
| 482 | 20230714 | 105600 | 866799450 | 6400 | 6400 | 6400 | 6400 | 16 |
| 483 | 20230714 | 105500 | 866697050 | 6400 | 6400 | 6400 | 6400 | 20 |
| 484 | 20230714 | 105400 | 866569050 | 6400 | 6400 | 6400 | 6400 | 16 |
| 485 | 20230714 | 105300 | 866466650 | 6400 | 6400 | 6400 | 6400 | 2 |
| 486 | 20230714 | 105200 | 866453850 | 6390 | 6390 | 6390 | 6390 | 276 |
| 487 | 20230714 | 105100 | 864690210 | 6390 | 6400 | 6400 | 6390 | 1042 |
| 488 | 20230714 | 105000 | 858031410 | 6390 | 6400 | 6400 | 6390 | 136 |
| 489 | 20230714 | 104900 | 857161110 | 6390 | 6390 | 6390 | 6390 | 5 |
| 490 | 20230714 | 104800 | 857129160 | 6390 | 6390 | 6390 | 6390 | 300 |
| 491 | 20230714 | 104700 | 855212160 | 6390 | 6400 | 6400 | 6390 | 220 |
| 492 | 20230714 | 104600 | 853806270 | 6390 | 6410 | 6410 | 6390 | 403 |
| 493 | 20230714 | 104500 | 851226860 | 6410 | 6410 | 6410 | 6400 | 247 |
| 494 | 20230714 | 104400 | 849645990 | 6410 | 6410 | 6410 | 6410 | 0 |
| 495 | 20230714 | 104300 | 849645990 | 6410 | 6420 | 6420 | 6410 | 546 |
| 496 | 20230714 | 104200 | 846141130 | 6420 | 6400 | 6420 | 6400 | 14 |
| 497 | 20230714 | 104100 | 846051510 | 6410 | 6410 | 6410 | 6410 | 100 |
| 498 | 20230714 | 104000 | 845410510 | 6390 | 6420 | 6420 | 6390 | 680 |
| 499 | 20230714 | 103900 | 841057240 | 6420 | 6410 | 6420 | 6400 | 2002 |
| 500 | 20230714 | 103800 | 828209350 | 6420 | 6420 | 6420 | 6420 | 256 |
| 501 | 20230714 | 103700 | 826565830 | 6420 | 6420 | 6420 | 6420 | 222 |
| 502 | 20230714 | 103600 | 825140590 | 6420 | 6400 | 6420 | 6400 | 178 |
| 503 | 20230714 | 103500 | 824001290 | 6390 | 6390 | 6390 | 6390 | 133 |
| 504 | 20230714 | 103400 | 823151420 | 6400 | 6410 | 6420 | 6400 | 279 |
| 505 | 20230714 | 103300 | 821365600 | 6420 | 6410 | 6420 | 6410 | 494 |
| 506 | 20230714 | 103200 | 818198700 | 6410 | 6410 | 6420 | 6410 | 1045 |
| 507 | 20230714 | 103100 | 811500220 | 6410 | 6400 | 6410 | 6400 | 1083 |
| 508 | 20230714 | 103000 | 804567000 | 6400 | 6400 | 6400 | 6390 | 95 |
| 509 | 20230714 | 102900 | 803959910 | 6390 | 6390 | 6400 | 6390 | 123 |
| 510 | 20230714 | 102800 | 803173930 | 6390 | 6400 | 6400 | 6390 | 222 |
| 511 | 20230714 | 102700 | 801753750 | 6400 | 6400 | 6400 | 6400 | 2 |
| 512 | 20230714 | 102600 | 801740950 | 6390 | 6410 | 6410 | 6390 | 350 |
| 513 | 20230714 | 102500 | 799500450 | 6390 | 6410 | 6410 | 6390 | 648 |
| 514 | 20230714 | 102400 | 795351730 | 6410 | 6410 | 6410 | 6410 | 5 |
| 515 | 20230714 | 102300 | 795319680 | 6410 | 6390 | 6410 | 6390 | 202 |
| 516 | 20230714 | 102200 | 794028880 | 6400 | 6390 | 6400 | 6390 | 6494 |
| 517 | 20230714 | 102100 | 752491390 | 6380 | 6390 | 6390 | 6380 | 105 |
| 518 | 20230714 | 102000 | 751820940 | 6390 | 6380 | 6390 | 6370 | 1628 |
| 519 | 20230714 | 101900 | 741448980 | 6390 | 6390 | 6390 | 6390 | 100 |
| 520 | 20230714 | 101800 | 740809980 | 6390 | 6390 | 6390 | 6390 | 951 |
| 521 | 20230714 | 101700 | 734733090 | 6390 | 6390 | 6390 | 6390 | 27 |
| 522 | 20230714 | 101600 | 734560560 | 6390 | 6380 | 6390 | 6380 | 1279 |
| 523 | 20230714 | 101500 | 726398520 | 6380 | 6380 | 6380 | 6380 | 75 |
| 524 | 20230714 | 101400 | 725920020 | 6380 | 6390 | 6390 | 6380 | 356 |
| 525 | 20230714 | 101300 | 723647910 | 6390 | 6400 | 6400 | 6390 | 457 |
| 526 | 20230714 | 101200 | 720726890 | 6390 | 6390 | 6400 | 6390 | 1715 |
| 527 | 20230714 | 101100 | 709768030 | 6390 | 6390 | 6390 | 6370 | 18 |
| 528 | 20230714 | 101000 | 709653190 | 6390 | 6390 | 6390 | 6370 | 894 |
| 529 | 20230714 | 100900 | 703956370 | 6390 | 6370 | 6390 | 6370 | 3377 |
| 530 | 20230714 | 100800 | 682404960 | 6370 | 6350 | 6370 | 6350 | 2940 |
| 531 | 20230714 | 100700 | 663696190 | 6360 | 6360 | 6360 | 6360 | 25 |
| 532 | 20230714 | 100600 | 663537190 | 6360 | 6360 | 6360 | 6360 | 25 |
| 533 | 20230714 | 100500 | 663378190 | 6360 | 6360 | 6360 | 6360 | 291 |
| 534 | 20230714 | 100400 | 661527430 | 6360 | 6350 | 6360 | 6350 | 533 |
| 535 | 20230714 | 100300 | 658142870 | 6360 | 6360 | 6360 | 6360 | 1 |
| 536 | 20230714 | 100200 | 658136510 | 6350 | 6350 | 6350 | 6350 | 599 |
| 537 | 20230714 | 100100 | 654332860 | 6350 | 6340 | 6350 | 6340 | 3323 |
| 538 | 20230714 | 100000 | 633241810 | 6340 | 6330 | 6340 | 6330 | 785 |
| 539 | 20230714 | 095900 | 628267560 | 6340 | 6350 | 6350 | 6330 | 559 |
| 540 | 20230714 | 095800 | 624722700 | 6350 | 6310 | 6350 | 6310 | 4447 |
| 541 | 20230714 | 095700 | 596531650 | 6320 | 6310 | 6320 | 6310 | 361 |
| 542 | 20230714 | 095600 | 594253730 | 6310 | 6310 | 6310 | 6310 | 300 |
| 543 | 20230714 | 095500 | 592360730 | 6310 | 6320 | 6320 | 6300 | 3904 |
| 544 | 20230714 | 095400 | 567724370 | 6320 | 6320 | 6320 | 6320 | 110 |
| 545 | 20230714 | 095300 | 567029170 | 6310 | 6320 | 6320 | 6310 | 2000 |
| 546 | 20230714 | 095200 | 554405750 | 6320 | 6320 | 6320 | 6320 | 975 |
| 547 | 20230714 | 095100 | 548243750 | 6320 | 6330 | 6330 | 6320 | 941 |
| 548 | 20230714 | 095000 | 542294220 | 6330 | 6330 | 6330 | 6320 | 813 |
| 549 | 20230714 | 094900 | 537148030 | 6330 | 6340 | 6340 | 6330 | 70 |
| 550 | 20230714 | 094800 | 536704830 | 6330 | 6340 | 6340 | 6330 | 1784 |
| 551 | 20230714 | 094700 | 525412010 | 6340 | 6330 | 6340 | 6330 | 1602 |
| 552 | 20230714 | 094600 | 515265710 | 6330 | 6310 | 6330 | 6310 | 2041 |
| 553 | 20230714 | 094500 | 502363490 | 6310 | 6250 | 6310 | 6240 | 9229 |
| 554 | 20230714 | 094400 | 444515870 | 6250 | 6240 | 6250 | 6240 | 2237 |
| 555 | 20230714 | 094300 | 430550930 | 6240 | 6280 | 6280 | 6230 | 3243 |
| 556 | 20230714 | 094200 | 410276000 | 6280 | 6280 | 6280 | 6280 | 2121 |
| 557 | 20230714 | 094100 | 396956120 | 6290 | 6300 | 6300 | 6290 | 2112 |
| 558 | 20230714 | 094000 | 383671520 | 6300 | 6300 | 6300 | 6300 | 350 |
| 559 | 20230714 | 093900 | 381466520 | 6300 | 6300 | 6300 | 6300 | 433 |
| 560 | 20230714 | 093800 | 378738620 | 6300 | 6300 | 6310 | 6300 | 701 |
| 561 | 20230714 | 093700 | 374321320 | 6300 | 6300 | 6300 | 6300 | 293 |
| 562 | 20230714 | 093600 | 372475420 | 6300 | 6300 | 6300 | 6290 | 864 |
| 563 | 20230714 | 093500 | 367039270 | 6300 | 6290 | 6300 | 6290 | 162 |
| 564 | 20230714 | 093400 | 366020280 | 6290 | 6290 | 6290 | 6290 | 367 |
| 565 | 20230714 | 093300 | 363711850 | 6290 | 6290 | 6290 | 6280 | 975 |
| 566 | 20230714 | 093200 | 357582650 | 6290 | 6290 | 6290 | 6290 | 1840 |
| 567 | 20230714 | 093100 | 346009050 | 6290 | 6280 | 6290 | 6280 | 1701 |
| 568 | 20230714 | 093000 | 335322740 | 6290 | 6320 | 6320 | 6290 | 4281 |
| 569 | 20230714 | 092900 | 308355760 | 6310 | 6320 | 6330 | 6310 | 524 |
| 570 | 20230714 | 092800 | 305045020 | 6330 | 6330 | 6330 | 6330 | 1 |
| 571 | 20230714 | 092700 | 305038690 | 6330 | 6320 | 6330 | 6320 | 105 |
| 572 | 20230714 | 092600 | 304374190 | 6330 | 6330 | 6330 | 6330 | 15 |
| 573 | 20230714 | 092500 | 304279240 | 6330 | 6310 | 6330 | 6310 | 292 |
| 574 | 20230714 | 092400 | 302433910 | 6310 | 6310 | 6320 | 6310 | 61 |
| 575 | 20230714 | 092300 | 302048900 | 6320 | 6320 | 6320 | 6300 | 1888 |
| 576 | 20230714 | 092200 | 290137590 | 6320 | 6310 | 6320 | 6310 | 1381 |
| 577 | 20230714 | 092100 | 281412170 | 6310 | 6320 | 6320 | 6310 | 1270 |
| 578 | 20230714 | 092000 | 273386770 | 6320 | 6320 | 6320 | 6320 | 10 |
| 579 | 20230714 | 091900 | 273323570 | 6320 | 6310 | 6320 | 6310 | 146 |
| 580 | 20230714 | 091800 | 272401710 | 6300 | 6310 | 6310 | 6300 | 3079 |
| 581 | 20230714 | 091700 | 252998190 | 6310 | 6310 | 6310 | 6310 | 2348 |
| 582 | 20230714 | 091600 | 238182310 | 6310 | 6310 | 6310 | 6310 | 528 |
| 583 | 20230714 | 091500 | 234850630 | 6320 | 6370 | 6370 | 6320 | 100 |
| 584 | 20230714 | 091400 | 234216730 | 6380 | 6300 | 6380 | 6290 | 4271 |
| 585 | 20230714 | 091300 | 207259820 | 6300 | 6310 | 6310 | 6300 | 5511 |
| 586 | 20230714 | 091200 | 172509880 | 6310 | 6310 | 6320 | 6310 | 624 |
| 587 | 20230714 | 091100 | 168568210 | 6320 | 6340 | 6340 | 6320 | 6244 |
| 588 | 20230714 | 091000 | 129052830 | 6340 | 6340 | 6340 | 6340 | 91 |
| 589 | 20230714 | 090900 | 128475890 | 6340 | 6380 | 6380 | 6340 | 245 |
| 590 | 20230714 | 090800 | 126921110 | 6340 | 6340 | 6390 | 6340 | 766 |
| 591 | 20230714 | 090700 | 122064620 | 6340 | 6370 | 6380 | 6340 | 7270 |
| 592 | 20230714 | 090600 | 75892090 | 6390 | 6390 | 6390 | 6370 | 2122 |
| 593 | 20230714 | 090500 | 62374910 | 6380 | 6380 | 6380 | 6380 | 2011 |
| 594 | 20230714 | 090400 | 49544730 | 6380 | 6370 | 6380 | 6360 | 1137 |
| 595 | 20230714 | 090300 | 42300440 | 6380 | 6380 | 6390 | 6370 | 2076 |
| 596 | 20230714 | 090200 | 29050260 | 6390 | 6380 | 6390 | 6370 | 453 |
| 597 | 20230714 | 090100 | 26161610 | 6380 | 6370 | 6380 | 6370 | 1369 |
| 598 | 20230714 | 090000 | 17441060 | 6370 | 6370 | 6370 | 6370 | 2738 |