29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 184800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 6001 |
| 3 | 20230714 | 184700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20230714 | 184600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20230714 | 184500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20230714 | 184400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20230714 | 184300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20230714 | 184200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20230714 | 184100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20230714 | 184000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20230714 | 183900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20230714 | 183800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20230714 | 183700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20230714 | 183600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20230714 | 183500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20230714 | 183400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20230714 | 183300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20230714 | 183200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20230714 | 183100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20230714 | 183000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20230714 | 182900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20230714 | 182800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20230714 | 182700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20230714 | 182600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20230714 | 182500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20230714 | 182400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20230714 | 182300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20230714 | 182200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20230714 | 182100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20230714 | 182000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20230714 | 181900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20230714 | 181800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 6001 |
| 33 | 20230714 | 181700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20230714 | 181600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20230714 | 181500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20230714 | 181400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20230714 | 181300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20230714 | 181200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20230714 | 181100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20230714 | 181000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20230714 | 180900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20230714 | 180800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20230714 | 180700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20230714 | 180600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20230714 | 180500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20230714 | 180400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20230714 | 180300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20230714 | 180200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20230714 | 180100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20230714 | 180000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20230714 | 175900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20230714 | 175800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20230714 | 175700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20230714 | 175600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20230714 | 175500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20230714 | 175400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20230714 | 175300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20230714 | 175200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20230714 | 175100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20230714 | 175000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20230714 | 174900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20230714 | 174800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 6001 |
| 63 | 20230714 | 174700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20230714 | 174600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20230714 | 174500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20230714 | 174400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20230714 | 174300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20230714 | 174200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20230714 | 174100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20230714 | 174000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20230714 | 173900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20230714 | 173800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20230714 | 173700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20230714 | 173600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20230714 | 173500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20230714 | 173400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20230714 | 173300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20230714 | 173200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20230714 | 173100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20230714 | 173000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20230714 | 172900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20230714 | 172800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20230714 | 172700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20230714 | 172600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20230714 | 172500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20230714 | 172400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20230714 | 172300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20230714 | 172200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20230714 | 172100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20230714 | 172000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20230714 | 171900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20230714 | 171800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 6001 |
| 93 | 20230714 | 171700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20230714 | 171600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20230714 | 171500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20230714 | 171400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20230714 | 171300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20230714 | 171200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20230714 | 171100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20230714 | 171000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20230714 | 170900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20230714 | 170800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20230714 | 170700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20230714 | 170600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20230714 | 170500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20230714 | 170400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20230714 | 170300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20230714 | 170200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20230714 | 170100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20230714 | 170000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20230714 | 165900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20230714 | 165800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20230714 | 165700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20230714 | 165600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20230714 | 165500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20230714 | 165400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20230714 | 165300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20230714 | 165200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20230714 | 165100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20230714 | 165000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20230714 | 164900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20230714 | 164800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 6001 |
| 123 | 20230714 | 164700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20230714 | 164600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20230714 | 164500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20230714 | 164400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20230714 | 164300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20230714 | 164200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20230714 | 164100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20230714 | 164000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20230714 | 163900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20230714 | 163800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20230714 | 163700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20230714 | 163600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20230714 | 163500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20230714 | 163400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20230714 | 163300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20230714 | 163200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20230714 | 163100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20230714 | 163000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20230714 | 162900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20230714 | 162800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20230714 | 162700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20230714 | 162600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20230714 | 162500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20230714 | 162400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20230714 | 162300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20230714 | 162200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20230714 | 162100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20230714 | 162000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20230714 | 161900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20230714 | 161800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 6001 |
| 153 | 20230714 | 161700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20230714 | 161600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20230714 | 161500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20230714 | 161400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20230714 | 161300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20230714 | 161200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20230714 | 161100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20230714 | 161000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20230714 | 160900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20230714 | 160800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20230714 | 160700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20230714 | 160600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20230714 | 160500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20230714 | 160400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20230714 | 160300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20230714 | 160200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20230714 | 160100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20230714 | 160000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20230714 | 155900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20230714 | 155800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20230714 | 155700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20230714 | 155600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20230714 | 155500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20230714 | 155400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20230714 | 155300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20230714 | 155200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20230714 | 155100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20230714 | 155000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20230714 | 154900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20230714 | 154800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 6001 |
| 183 | 20230714 | 154700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20230714 | 154600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20230714 | 154500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20230714 | 154400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20230714 | 154300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20230714 | 154200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20230714 | 154100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20230714 | 154000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20230714 | 153900 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20230714 | 153800 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20230714 | 153700 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20230714 | 153600 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20230714 | 153500 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20230714 | 153400 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20230714 | 153300 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20230714 | 153200 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20230714 | 153100 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20230714 | 153000 | 2479723670 | 6870 | 6870 | 6870 | 6870 | 6001 |
| 201 | 20230714 | 152900 | 2438496800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20230714 | 152800 | 2438496800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20230714 | 152700 | 2438496800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20230714 | 152600 | 2438496800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20230714 | 152500 | 2438496800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20230714 | 152400 | 2438496800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20230714 | 152300 | 2438496800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20230714 | 152200 | 2438496800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20230714 | 152100 | 2438496800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20230714 | 152000 | 2438496800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20230714 | 151900 | 2438496800 | 6850 | 6830 | 6850 | 6820 | 1186 |
| 212 | 20230714 | 151800 | 2430380180 | 6820 | 6820 | 6820 | 6820 | 605 |
| 213 | 20230714 | 151700 | 2426254080 | 6840 | 6840 | 6850 | 6840 | 1617 |
| 214 | 20230714 | 151600 | 2415193790 | 6840 | 6830 | 6840 | 6830 | 2187 |
| 215 | 20230714 | 151500 | 2400244240 | 6820 | 6820 | 6820 | 6820 | 714 |
| 216 | 20230714 | 151400 | 2395374760 | 6830 | 6820 | 6830 | 6820 | 197 |
| 217 | 20230714 | 151300 | 2394030250 | 6820 | 6820 | 6820 | 6820 | 15 |
| 218 | 20230714 | 151200 | 2393927950 | 6820 | 6820 | 6820 | 6820 | 63 |
| 219 | 20230714 | 151100 | 2393498290 | 6820 | 6820 | 6830 | 6820 | 311 |
| 220 | 20230714 | 151000 | 2391377260 | 6830 | 6830 | 6830 | 6830 | 51 |
| 221 | 20230714 | 150900 | 2391028930 | 6820 | 6820 | 6820 | 6820 | 338 |
| 222 | 20230714 | 150800 | 2388723770 | 6830 | 6830 | 6830 | 6830 | 1387 |
| 223 | 20230714 | 150700 | 2379250560 | 6830 | 6830 | 6830 | 6830 | 46 |
| 224 | 20230714 | 150600 | 2378936380 | 6840 | 6840 | 6840 | 6840 | 3 |
| 225 | 20230714 | 150500 | 2378915860 | 6840 | 6840 | 6840 | 6840 | 72 |
| 226 | 20230714 | 150400 | 2378423380 | 6840 | 6840 | 6850 | 6840 | 435 |
| 227 | 20230714 | 150300 | 2375443730 | 6850 | 6850 | 6850 | 6850 | 791 |
| 228 | 20230714 | 150200 | 2370025380 | 6840 | 6850 | 6850 | 6840 | 615 |
| 229 | 20230714 | 150100 | 2365815850 | 6840 | 6840 | 6840 | 6840 | 1320 |
| 230 | 20230714 | 150000 | 2356787050 | 6840 | 6830 | 6840 | 6830 | 471 |
| 231 | 20230714 | 145900 | 2353569810 | 6830 | 6830 | 6830 | 6830 | 10 |
| 232 | 20230714 | 145800 | 2353501510 | 6840 | 6840 | 6850 | 6840 | 1537 |
| 233 | 20230714 | 145700 | 2342974550 | 6850 | 6850 | 6850 | 6850 | 1116 |
| 234 | 20230714 | 145600 | 2335329950 | 6850 | 6860 | 6860 | 6850 | 11 |
| 235 | 20230714 | 145500 | 2335254550 | 6860 | 6860 | 6860 | 6860 | 206 |
| 236 | 20230714 | 145400 | 2333841390 | 6850 | 6840 | 6850 | 6840 | 1676 |
| 237 | 20230714 | 145300 | 2322364350 | 6840 | 6840 | 6840 | 6830 | 322 |
| 238 | 20230714 | 145200 | 2320161940 | 6840 | 6830 | 6840 | 6830 | 11 |
| 239 | 20230714 | 145100 | 2320086760 | 6820 | 6850 | 6850 | 6820 | 3105 |
| 240 | 20230714 | 145000 | 2298898410 | 6840 | 6840 | 6850 | 6840 | 1073 |
| 241 | 20230714 | 144900 | 2291548590 | 6840 | 6840 | 6840 | 6840 | 90 |
| 242 | 20230714 | 144800 | 2290932990 | 6840 | 6830 | 6840 | 6820 | 598 |
| 243 | 20230714 | 144700 | 2286843690 | 6830 | 6840 | 6840 | 6830 | 1918 |
| 244 | 20230714 | 144600 | 2273727380 | 6840 | 6850 | 6850 | 6840 | 213 |
| 245 | 20230714 | 144500 | 2272270070 | 6850 | 6840 | 6850 | 6830 | 37 |
| 246 | 20230714 | 144400 | 2272017030 | 6830 | 6830 | 6830 | 6830 | 6 |
| 247 | 20230714 | 144300 | 2271976050 | 6850 | 6840 | 6850 | 6840 | 33 |
| 248 | 20230714 | 144200 | 2271750260 | 6830 | 6840 | 6840 | 6830 | 12 |
| 249 | 20230714 | 144100 | 2271668250 | 6830 | 6850 | 6850 | 6830 | 10 |
| 250 | 20230714 | 144000 | 2271599840 | 6850 | 6850 | 6850 | 6850 | 1107 |
| 251 | 20230714 | 143900 | 2264016890 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20230714 | 143800 | 2264016890 | 6850 | 6840 | 6850 | 6840 | 2734 |
| 253 | 20230714 | 143700 | 2245289120 | 6840 | 6850 | 6850 | 6840 | 445 |
| 254 | 20230714 | 143600 | 2242244280 | 6850 | 6840 | 6850 | 6840 | 199 |
| 255 | 20230714 | 143500 | 2240881400 | 6840 | 6840 | 6840 | 6840 | 1013 |
| 256 | 20230714 | 143400 | 2233952480 | 6830 | 6830 | 6830 | 6830 | 7 |
| 257 | 20230714 | 143300 | 2233904670 | 6820 | 6830 | 6830 | 6820 | 16 |
| 258 | 20230714 | 143200 | 2233795450 | 6820 | 6820 | 6820 | 6820 | 7 |
| 259 | 20230714 | 143100 | 2233747710 | 6830 | 6830 | 6830 | 6820 | 59 |
| 260 | 20230714 | 143000 | 2233345250 | 6820 | 6820 | 6820 | 6820 | 47 |
| 261 | 20230714 | 142900 | 2233024710 | 6820 | 6830 | 6830 | 6820 | 102 |
| 262 | 20230714 | 142800 | 2232328110 | 6840 | 6830 | 6840 | 6830 | 8 |
| 263 | 20230714 | 142700 | 2232273460 | 6830 | 6830 | 6830 | 6830 | 5 |
| 264 | 20230714 | 142600 | 2232239310 | 6830 | 6820 | 6830 | 6820 | 1827 |
| 265 | 20230714 | 142500 | 2219778990 | 6820 | 6810 | 6820 | 6810 | 8 |
| 266 | 20230714 | 142400 | 2219724490 | 6820 | 6810 | 6820 | 6810 | 17 |
| 267 | 20230714 | 142300 | 2219608620 | 6820 | 6820 | 6820 | 6820 | 0 |
| 268 | 20230714 | 142200 | 2219608620 | 6820 | 6820 | 6820 | 6810 | 108 |
| 269 | 20230714 | 142100 | 2218872130 | 6820 | 6820 | 6820 | 6810 | 19 |
| 270 | 20230714 | 142000 | 2218742610 | 6810 | 6820 | 6820 | 6810 | 551 |
| 271 | 20230714 | 141900 | 2214990190 | 6820 | 6820 | 6820 | 6810 | 29 |
| 272 | 20230714 | 141800 | 2214792490 | 6820 | 6810 | 6820 | 6810 | 304 |
| 273 | 20230714 | 141700 | 2212721490 | 6820 | 6810 | 6820 | 6810 | 7 |
| 274 | 20230714 | 141600 | 2212673810 | 6810 | 6810 | 6820 | 6810 | 266 |
| 275 | 20230714 | 141500 | 2210862290 | 6820 | 6820 | 6820 | 6810 | 40 |
| 276 | 20230714 | 141400 | 2210589570 | 6810 | 6810 | 6810 | 6810 | 93 |
| 277 | 20230714 | 141300 | 2209956240 | 6830 | 6820 | 6830 | 6810 | 156 |
| 278 | 20230714 | 141200 | 2208890930 | 6820 | 6820 | 6820 | 6820 | 80 |
| 279 | 20230714 | 141100 | 2208345330 | 6820 | 6820 | 6820 | 6820 | 8 |
| 280 | 20230714 | 141000 | 2208290770 | 6820 | 6820 | 6820 | 6820 | 7 |
| 281 | 20230714 | 140900 | 2208243030 | 6820 | 6820 | 6830 | 6820 | 27 |
| 282 | 20230714 | 140800 | 2208058880 | 6820 | 6820 | 6820 | 6820 | 17 |
| 283 | 20230714 | 140700 | 2207942940 | 6820 | 6810 | 6820 | 6810 | 513 |
| 284 | 20230714 | 140600 | 2204444410 | 6810 | 6810 | 6810 | 6810 | 11 |
| 285 | 20230714 | 140500 | 2204369500 | 6810 | 6820 | 6820 | 6810 | 39 |
| 286 | 20230714 | 140400 | 2204103900 | 6820 | 6830 | 6830 | 6820 | 46 |
| 287 | 20230714 | 140300 | 2203790020 | 6820 | 6820 | 6820 | 6820 | 1008 |
| 288 | 20230714 | 140200 | 2196915460 | 6820 | 6820 | 6820 | 6820 | 7 |
| 289 | 20230714 | 140100 | 2196867720 | 6820 | 6830 | 6840 | 6820 | 818 |
| 290 | 20230714 | 140000 | 2191281080 | 6830 | 6830 | 6830 | 6830 | 8 |
| 291 | 20230714 | 135900 | 2191226440 | 6830 | 6830 | 6840 | 6830 | 15 |
| 292 | 20230714 | 135800 | 2191123960 | 6830 | 6830 | 6830 | 6830 | 76 |
| 293 | 20230714 | 135700 | 2190604880 | 6830 | 6830 | 6830 | 6830 | 611 |
| 294 | 20230714 | 135600 | 2186431750 | 6830 | 6830 | 6830 | 6830 | 187 |
| 295 | 20230714 | 135500 | 2185154540 | 6830 | 6830 | 6830 | 6830 | 6 |
| 296 | 20230714 | 135400 | 2185113560 | 6830 | 6830 | 6830 | 6830 | 8 |
| 297 | 20230714 | 135300 | 2185058920 | 6830 | 6830 | 6830 | 6830 | 8 |
| 298 | 20230714 | 135200 | 2185004280 | 6840 | 6830 | 6840 | 6830 | 203 |
| 299 | 20230714 | 135100 | 2183617760 | 6830 | 6820 | 6830 | 6820 | 1567 |
| 300 | 20230714 | 135000 | 2172915210 | 6820 | 6820 | 6820 | 6820 | 7 |
| 301 | 20230714 | 134900 | 2172867470 | 6820 | 6820 | 6820 | 6820 | 20 |
| 302 | 20230714 | 134800 | 2172731070 | 6820 | 6820 | 6820 | 6820 | 10 |
| 303 | 20230714 | 134700 | 2172662870 | 6830 | 6830 | 6830 | 6830 | 232 |
| 304 | 20230714 | 134600 | 2171078310 | 6830 | 6830 | 6830 | 6830 | 7 |
| 305 | 20230714 | 134500 | 2171030500 | 6840 | 6840 | 6840 | 6840 | 2865 |
| 306 | 20230714 | 134400 | 2151433900 | 6820 | 6820 | 6820 | 6820 | 26 |
| 307 | 20230714 | 134300 | 2151256580 | 6820 | 6820 | 6820 | 6820 | 6 |
| 308 | 20230714 | 134200 | 2151215660 | 6820 | 6820 | 6820 | 6820 | 162 |
| 309 | 20230714 | 134100 | 2150110820 | 6830 | 6830 | 6830 | 6830 | 224 |
| 310 | 20230714 | 134000 | 2148580900 | 6820 | 6830 | 6830 | 6820 | 856 |
| 311 | 20230714 | 133900 | 2142734490 | 6830 | 6840 | 6840 | 6830 | 17 |
| 312 | 20230714 | 133800 | 2142618270 | 6830 | 6830 | 6830 | 6830 | 7 |
| 313 | 20230714 | 133700 | 2142570460 | 6830 | 6830 | 6830 | 6830 | 0 |
| 314 | 20230714 | 133600 | 2142570460 | 6830 | 6830 | 6830 | 6830 | 7 |
| 315 | 20230714 | 133500 | 2142522650 | 6830 | 6830 | 6830 | 6830 | 6 |
| 316 | 20230714 | 133400 | 2142481670 | 6830 | 6820 | 6830 | 6820 | 340 |
| 317 | 20230714 | 133300 | 2140159540 | 6830 | 6820 | 6830 | 6820 | 27 |
| 318 | 20230714 | 133200 | 2139975350 | 6820 | 6820 | 6820 | 6820 | 1023 |
| 319 | 20230714 | 133100 | 2132998490 | 6830 | 6820 | 6830 | 6820 | 8 |
| 320 | 20230714 | 133000 | 2132943920 | 6830 | 6830 | 6850 | 6820 | 1176 |
| 321 | 20230714 | 132900 | 2124906080 | 6840 | 6840 | 6840 | 6840 | 0 |
| 322 | 20230714 | 132800 | 2124906080 | 6840 | 6820 | 6840 | 6820 | 61 |
| 323 | 20230714 | 132700 | 2124489990 | 6820 | 6830 | 6830 | 6820 | 1110 |
| 324 | 20230714 | 132600 | 2116908760 | 6830 | 6820 | 6830 | 6820 | 8 |
| 325 | 20230714 | 132500 | 2116854190 | 6820 | 6820 | 6820 | 6820 | 136 |
| 326 | 20230714 | 132400 | 2115926670 | 6820 | 6820 | 6830 | 6820 | 439 |
| 327 | 20230714 | 132300 | 2112932590 | 6820 | 6830 | 6830 | 6820 | 12 |
| 328 | 20230714 | 132200 | 2112850700 | 6820 | 6840 | 6840 | 6820 | 3768 |
| 329 | 20230714 | 132100 | 2087124550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 330 | 20230714 | 132000 | 2087124550 | 6840 | 6830 | 6840 | 6830 | 7 |
| 331 | 20230714 | 131900 | 2087076730 | 6840 | 6830 | 6840 | 6830 | 11 |
| 332 | 20230714 | 131800 | 2087001580 | 6840 | 6830 | 6840 | 6830 | 18 |
| 333 | 20230714 | 131700 | 2086878530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 334 | 20230714 | 131600 | 2086878530 | 6840 | 6830 | 6840 | 6830 | 38 |
| 335 | 20230714 | 131500 | 2086618970 | 6840 | 6830 | 6840 | 6830 | 209 |
| 336 | 20230714 | 131400 | 2085191480 | 6840 | 6830 | 6840 | 6830 | 7 |
| 337 | 20230714 | 131300 | 2085143660 | 6840 | 6840 | 6840 | 6830 | 326 |
| 338 | 20230714 | 131200 | 2082916970 | 6830 | 6830 | 6830 | 6830 | 7 |
| 339 | 20230714 | 131100 | 2082869160 | 6840 | 6830 | 6840 | 6830 | 20 |
| 340 | 20230714 | 131000 | 2082732460 | 6840 | 6850 | 6850 | 6830 | 2209 |
| 341 | 20230714 | 130900 | 2067626930 | 6840 | 6840 | 6850 | 6840 | 127 |
| 342 | 20230714 | 130800 | 2066757840 | 6850 | 6840 | 6850 | 6840 | 308 |
| 343 | 20230714 | 130700 | 2064651110 | 6850 | 6840 | 6850 | 6840 | 23 |
| 344 | 20230714 | 130600 | 2064493730 | 6850 | 6850 | 6850 | 6850 | 2 |
| 345 | 20230714 | 130500 | 2064480030 | 6840 | 6850 | 6850 | 6840 | 11 |
| 346 | 20230714 | 130400 | 2064404740 | 6840 | 6840 | 6840 | 6830 | 149 |
| 347 | 20230714 | 130300 | 2063385650 | 6830 | 6830 | 6830 | 6830 | 18 |
| 348 | 20230714 | 130200 | 2063262710 | 6840 | 6840 | 6840 | 6840 | 9 |
| 349 | 20230714 | 130100 | 2063201150 | 6830 | 6830 | 6830 | 6830 | 6 |
| 350 | 20230714 | 130000 | 2063160170 | 6840 | 6840 | 6840 | 6840 | 7 |
| 351 | 20230714 | 125900 | 2063112290 | 6840 | 6840 | 6840 | 6840 | 457 |
| 352 | 20230714 | 125800 | 2059986410 | 6840 | 6840 | 6840 | 6840 | 333 |
| 353 | 20230714 | 125700 | 2057708690 | 6840 | 6840 | 6840 | 6840 | 6 |
| 354 | 20230714 | 125600 | 2057667650 | 6850 | 6840 | 6850 | 6840 | 12 |
| 355 | 20230714 | 125500 | 2057585520 | 6850 | 6830 | 6850 | 6830 | 12 |
| 356 | 20230714 | 125400 | 2057503460 | 6840 | 6840 | 6840 | 6840 | 275 |
| 357 | 20230714 | 125300 | 2055622460 | 6820 | 6830 | 6830 | 6820 | 3009 |
| 358 | 20230714 | 125200 | 2035092380 | 6830 | 6830 | 6830 | 6830 | 7 |
| 359 | 20230714 | 125100 | 2035044570 | 6830 | 6830 | 6830 | 6830 | 6 |
| 360 | 20230714 | 125000 | 2035003590 | 6830 | 6830 | 6830 | 6830 | 0 |
| 361 | 20230714 | 124900 | 2035003590 | 6830 | 6830 | 6830 | 6830 | 7 |
| 362 | 20230714 | 124800 | 2034955780 | 6830 | 6850 | 6850 | 6830 | 166 |
| 363 | 20230714 | 124700 | 2033821860 | 6840 | 6840 | 6840 | 6840 | 6 |
| 364 | 20230714 | 124600 | 2033780820 | 6850 | 6850 | 6850 | 6850 | 14 |
| 365 | 20230714 | 124500 | 2033684920 | 6830 | 6840 | 6840 | 6830 | 47 |
| 366 | 20230714 | 124400 | 2033363880 | 6830 | 6830 | 6840 | 6830 | 452 |
| 367 | 20230714 | 124300 | 2030275380 | 6840 | 6840 | 6840 | 6830 | 106 |
| 368 | 20230714 | 124200 | 2029550400 | 6830 | 6830 | 6840 | 6830 | 273 |
| 369 | 20230714 | 124100 | 2027685760 | 6840 | 6830 | 6840 | 6830 | 12 |
| 370 | 20230714 | 124000 | 2027603750 | 6840 | 6830 | 6840 | 6830 | 8 |
| 371 | 20230714 | 123900 | 2027549100 | 6840 | 6840 | 6840 | 6840 | 21 |
| 372 | 20230714 | 123800 | 2027405460 | 6840 | 6840 | 6850 | 6840 | 230 |
| 373 | 20230714 | 123700 | 2025832170 | 6840 | 6840 | 6840 | 6840 | 291 |
| 374 | 20230714 | 123600 | 2023841730 | 6840 | 6830 | 6840 | 6830 | 12 |
| 375 | 20230714 | 123500 | 2023759720 | 6840 | 6850 | 6850 | 6830 | 2039 |
| 376 | 20230714 | 123400 | 2009832910 | 6840 | 6840 | 6850 | 6840 | 454 |
| 377 | 20230714 | 123300 | 2006727500 | 6830 | 6830 | 6840 | 6830 | 37 |
| 378 | 20230714 | 123200 | 2006474710 | 6830 | 6830 | 6830 | 6820 | 182 |
| 379 | 20230714 | 123100 | 2005231710 | 6820 | 6830 | 6840 | 6820 | 856 |
| 380 | 20230714 | 123000 | 1999388140 | 6820 | 6830 | 6830 | 6820 | 73 |
| 381 | 20230714 | 122900 | 1998890220 | 6820 | 6820 | 6820 | 6820 | 10 |
| 382 | 20230714 | 122800 | 1998822020 | 6830 | 6830 | 6830 | 6830 | 36 |
| 383 | 20230714 | 122700 | 1998576140 | 6840 | 6830 | 6840 | 6820 | 105 |
| 384 | 20230714 | 122600 | 1997859920 | 6830 | 6830 | 6830 | 6820 | 99 |
| 385 | 20230714 | 122500 | 1997184460 | 6820 | 6830 | 6840 | 6820 | 1528 |
| 386 | 20230714 | 122400 | 1986758810 | 6830 | 6820 | 6830 | 6810 | 169 |
| 387 | 20230714 | 122300 | 1985605400 | 6830 | 6830 | 6830 | 6830 | 0 |
| 388 | 20230714 | 122200 | 1985605400 | 6830 | 6830 | 6830 | 6820 | 1301 |
| 389 | 20230714 | 122100 | 1976728350 | 6830 | 6820 | 6830 | 6820 | 21 |
| 390 | 20230714 | 122000 | 1976584990 | 6830 | 6820 | 6830 | 6820 | 12 |
| 391 | 20230714 | 121900 | 1976503090 | 6830 | 6840 | 6840 | 6820 | 2443 |
| 392 | 20230714 | 121800 | 1959829950 | 6830 | 6790 | 6840 | 6790 | 3968 |
| 393 | 20230714 | 121700 | 1932766160 | 6790 | 6850 | 6850 | 6790 | 16342 |
| 394 | 20230714 | 121600 | 1821558150 | 6850 | 6860 | 6860 | 6830 | 1209 |
| 395 | 20230714 | 121500 | 1813287040 | 6850 | 6860 | 6860 | 6850 | 691 |
| 396 | 20230714 | 121400 | 1808550450 | 6850 | 6860 | 6860 | 6850 | 77 |
| 397 | 20230714 | 121300 | 1808022300 | 6860 | 6880 | 6900 | 6850 | 5244 |
| 398 | 20230714 | 121200 | 1772060780 | 6910 | 6900 | 6910 | 6880 | 5929 |
| 399 | 20230714 | 121100 | 1731194810 | 6890 | 6890 | 6890 | 6890 | 98 |
| 400 | 20230714 | 121000 | 1730519590 | 6890 | 6890 | 6900 | 6890 | 104 |
| 401 | 20230714 | 120900 | 1729802820 | 6890 | 6890 | 6900 | 6890 | 1051 |
| 402 | 20230714 | 120800 | 1722561120 | 6890 | 6890 | 6890 | 6890 | 1977 |
| 403 | 20230714 | 120700 | 1708939590 | 6890 | 6890 | 6890 | 6890 | 237 |
| 404 | 20230714 | 120600 | 1707306660 | 6890 | 6890 | 6900 | 6880 | 817 |
| 405 | 20230714 | 120500 | 1701677240 | 6890 | 6880 | 6890 | 6880 | 80 |
| 406 | 20230714 | 120400 | 1701126100 | 6890 | 6880 | 6900 | 6880 | 924 |
| 407 | 20230714 | 120300 | 1694756590 | 6900 | 6880 | 6900 | 6880 | 1680 |
| 408 | 20230714 | 120200 | 1683184110 | 6880 | 6880 | 6890 | 6870 | 572 |
| 409 | 20230714 | 120100 | 1679249300 | 6870 | 6860 | 6880 | 6860 | 202 |
| 410 | 20230714 | 120000 | 1677860010 | 6880 | 6870 | 6880 | 6860 | 337 |
| 411 | 20230714 | 115900 | 1675543150 | 6870 | 6850 | 6880 | 6850 | 157 |
| 412 | 20230714 | 115800 | 1674465200 | 6860 | 6860 | 6880 | 6850 | 849 |
| 413 | 20230714 | 115700 | 1668640950 | 6870 | 6860 | 6870 | 6850 | 1212 |
| 414 | 20230714 | 115600 | 1660323780 | 6860 | 6880 | 6880 | 6860 | 3103 |
| 415 | 20230714 | 115500 | 1638986310 | 6880 | 6880 | 6890 | 6880 | 378 |
| 416 | 20230714 | 115400 | 1636383230 | 6880 | 6880 | 6880 | 6880 | 135 |
| 417 | 20230714 | 115300 | 1635454430 | 6880 | 6880 | 6890 | 6880 | 512 |
| 418 | 20230714 | 115200 | 1631931000 | 6880 | 6880 | 6880 | 6880 | 639 |
| 419 | 20230714 | 115100 | 1627534680 | 6880 | 6890 | 6900 | 6880 | 3360 |
| 420 | 20230714 | 115000 | 1604373080 | 6890 | 6900 | 6910 | 6890 | 1343 |
| 421 | 20230714 | 114900 | 1595098750 | 6890 | 6910 | 6920 | 6890 | 1968 |
| 422 | 20230714 | 114800 | 1581503300 | 6910 | 6920 | 6920 | 6900 | 2167 |
| 423 | 20230714 | 114700 | 1566517170 | 6920 | 6910 | 6930 | 6910 | 6292 |
| 424 | 20230714 | 114600 | 1522962160 | 6920 | 6880 | 6920 | 6880 | 5595 |
| 425 | 20230714 | 114500 | 1484353150 | 6880 | 6870 | 6890 | 6860 | 505 |
| 426 | 20230714 | 114400 | 1480879380 | 6870 | 6880 | 6880 | 6860 | 1924 |
| 427 | 20230714 | 114300 | 1467650570 | 6880 | 6850 | 6880 | 6850 | 782 |
| 428 | 20230714 | 114200 | 1462279190 | 6860 | 6850 | 6860 | 6840 | 960 |
| 429 | 20230714 | 114100 | 1455702500 | 6850 | 6860 | 6860 | 6840 | 2775 |
| 430 | 20230714 | 114000 | 1436688750 | 6860 | 6860 | 6880 | 6850 | 1254 |
| 431 | 20230714 | 113900 | 1428090440 | 6860 | 6850 | 6880 | 6850 | 1734 |
| 432 | 20230714 | 113800 | 1416178210 | 6860 | 6860 | 6860 | 6850 | 75 |
| 433 | 20230714 | 113700 | 1415664260 | 6850 | 6850 | 6860 | 6840 | 1645 |
| 434 | 20230714 | 113600 | 1404395100 | 6850 | 6860 | 6870 | 6830 | 3404 |
| 435 | 20230714 | 113500 | 1381059630 | 6850 | 6840 | 6850 | 6840 | 436 |
| 436 | 20230714 | 113400 | 1378073040 | 6840 | 6830 | 6850 | 6830 | 1485 |
| 437 | 20230714 | 113300 | 1367903280 | 6830 | 6860 | 6860 | 6820 | 4497 |
| 438 | 20230714 | 113200 | 1337127950 | 6860 | 6870 | 6880 | 6860 | 4696 |
| 439 | 20230714 | 113100 | 1304856610 | 6870 | 6860 | 6870 | 6850 | 4655 |
| 440 | 20230714 | 113000 | 1272887250 | 6860 | 6840 | 6870 | 6840 | 3619 |
| 441 | 20230714 | 112900 | 1248081970 | 6840 | 6840 | 6850 | 6840 | 1424 |
| 442 | 20230714 | 112800 | 1238329160 | 6850 | 6840 | 6850 | 6830 | 4138 |
| 443 | 20230714 | 112700 | 1210003770 | 6820 | 6750 | 6840 | 6750 | 11540 |
| 444 | 20230714 | 112600 | 1131469860 | 6750 | 6760 | 6760 | 6750 | 1434 |
| 445 | 20230714 | 112500 | 1121776280 | 6760 | 6770 | 6770 | 6760 | 1299 |
| 446 | 20230714 | 112400 | 1112984440 | 6770 | 6760 | 6770 | 6760 | 601 |
| 447 | 20230714 | 112300 | 1108915700 | 6760 | 6760 | 6760 | 6760 | 107 |
| 448 | 20230714 | 112200 | 1108192380 | 6760 | 6760 | 6760 | 6760 | 67 |
| 449 | 20230714 | 112100 | 1107739460 | 6760 | 6760 | 6760 | 6760 | 25 |
| 450 | 20230714 | 112000 | 1107570460 | 6770 | 6770 | 6770 | 6770 | 132 |
| 451 | 20230714 | 111900 | 1106676820 | 6770 | 6780 | 6780 | 6770 | 1099 |
| 452 | 20230714 | 111800 | 1099233390 | 6780 | 6760 | 6780 | 6760 | 790 |
| 453 | 20230714 | 111700 | 1093889410 | 6760 | 6770 | 6780 | 6760 | 713 |
| 454 | 20230714 | 111600 | 1089060460 | 6760 | 6770 | 6770 | 6760 | 57 |
| 455 | 20230714 | 111500 | 1088674640 | 6770 | 6770 | 6780 | 6770 | 136 |
| 456 | 20230714 | 111400 | 1087753870 | 6800 | 6780 | 6800 | 6770 | 3355 |
| 457 | 20230714 | 111300 | 1065006500 | 6770 | 6770 | 6780 | 6770 | 1106 |
| 458 | 20230714 | 111200 | 1057516880 | 6770 | 6780 | 6800 | 6770 | 4309 |
| 459 | 20230714 | 111100 | 1028256530 | 6790 | 6790 | 6790 | 6780 | 1453 |
| 460 | 20230714 | 111000 | 1018390800 | 6780 | 6780 | 6800 | 6780 | 5133 |
| 461 | 20230714 | 110900 | 983520860 | 6780 | 6780 | 6800 | 6770 | 713 |
| 462 | 20230714 | 110800 | 978684120 | 6770 | 6780 | 6780 | 6770 | 167 |
| 463 | 20230714 | 110700 | 977552280 | 6780 | 6800 | 6800 | 6770 | 272 |
| 464 | 20230714 | 110600 | 975707910 | 6790 | 6740 | 6790 | 6740 | 15818 |
| 465 | 20230714 | 110500 | 868569130 | 6740 | 6750 | 6750 | 6740 | 924 |
| 466 | 20230714 | 110400 | 862332290 | 6740 | 6740 | 6760 | 6740 | 304 |
| 467 | 20230714 | 110300 | 860279510 | 6740 | 6730 | 6770 | 6730 | 8460 |
| 468 | 20230714 | 110200 | 803189260 | 6730 | 6730 | 6740 | 6730 | 2759 |
| 469 | 20230714 | 110100 | 784599970 | 6730 | 6730 | 6730 | 6730 | 39 |
| 470 | 20230714 | 110000 | 784337500 | 6730 | 6730 | 6730 | 6730 | 22 |
| 471 | 20230714 | 105900 | 784189440 | 6730 | 6730 | 6730 | 6730 | 130 |
| 472 | 20230714 | 105800 | 783314540 | 6730 | 6730 | 6730 | 6730 | 453 |
| 473 | 20230714 | 105700 | 780265850 | 6730 | 6740 | 6740 | 6730 | 538 |
| 474 | 20230714 | 105600 | 776645020 | 6730 | 6730 | 6740 | 6730 | 682 |
| 475 | 20230714 | 105500 | 772053730 | 6730 | 6740 | 6740 | 6730 | 2130 |
| 476 | 20230714 | 105400 | 757707750 | 6740 | 6740 | 6750 | 6740 | 1094 |
| 477 | 20230714 | 105300 | 750333570 | 6740 | 6740 | 6750 | 6740 | 617 |
| 478 | 20230714 | 105200 | 746169240 | 6730 | 6740 | 6740 | 6730 | 6148 |
| 479 | 20230714 | 105100 | 704731960 | 6730 | 6720 | 6740 | 6720 | 2570 |
| 480 | 20230714 | 105000 | 687430390 | 6710 | 6720 | 6720 | 6710 | 1571 |
| 481 | 20230714 | 104900 | 676879570 | 6720 | 6720 | 6720 | 6720 | 157 |
| 482 | 20230714 | 104800 | 675824530 | 6720 | 6720 | 6720 | 6720 | 26 |
| 483 | 20230714 | 104700 | 675649810 | 6720 | 6720 | 6720 | 6720 | 91 |
| 484 | 20230714 | 104600 | 675038290 | 6720 | 6730 | 6730 | 6720 | 478 |
| 485 | 20230714 | 104500 | 671821730 | 6730 | 6730 | 6740 | 6720 | 1670 |
| 486 | 20230714 | 104400 | 660582280 | 6730 | 6730 | 6730 | 6730 | 83 |
| 487 | 20230714 | 104300 | 660023690 | 6730 | 6710 | 6740 | 6710 | 17581 |
| 488 | 20230714 | 104200 | 541790370 | 6710 | 6680 | 6720 | 6680 | 7309 |
| 489 | 20230714 | 104100 | 492755580 | 6670 | 6670 | 6680 | 6670 | 29 |
| 490 | 20230714 | 104000 | 492562130 | 6670 | 6670 | 6670 | 6670 | 726 |
| 491 | 20230714 | 103900 | 487719710 | 6670 | 6690 | 6690 | 6670 | 1330 |
| 492 | 20230714 | 103800 | 478834520 | 6690 | 6690 | 6690 | 6690 | 58 |
| 493 | 20230714 | 103700 | 478446500 | 6690 | 6690 | 6700 | 6690 | 21 |
| 494 | 20230714 | 103600 | 478305990 | 6690 | 6690 | 6690 | 6690 | 1027 |
| 495 | 20230714 | 103500 | 471435360 | 6690 | 6700 | 6700 | 6690 | 1392 |
| 496 | 20230714 | 103400 | 462122430 | 6700 | 6710 | 6710 | 6700 | 396 |
| 497 | 20230714 | 103300 | 459468110 | 6710 | 6700 | 6720 | 6700 | 5455 |
| 498 | 20230714 | 103200 | 422899170 | 6690 | 6680 | 6690 | 6680 | 900 |
| 499 | 20230714 | 103100 | 416878380 | 6690 | 6680 | 6690 | 6680 | 1482 |
| 500 | 20230714 | 103000 | 406970620 | 6680 | 6660 | 6680 | 6660 | 2049 |
| 501 | 20230714 | 102900 | 393293630 | 6660 | 6660 | 6660 | 6660 | 27 |
| 502 | 20230714 | 102800 | 393113810 | 6660 | 6670 | 6670 | 6660 | 240 |
| 503 | 20230714 | 102700 | 391513330 | 6680 | 6670 | 6680 | 6670 | 220 |
| 504 | 20230714 | 102600 | 390043930 | 6670 | 6670 | 6670 | 6670 | 12 |
| 505 | 20230714 | 102500 | 389963890 | 6670 | 6670 | 6670 | 6670 | 771 |
| 506 | 20230714 | 102400 | 384821320 | 6670 | 6680 | 6680 | 6670 | 40 |
| 507 | 20230714 | 102300 | 384554320 | 6670 | 6670 | 6670 | 6670 | 79 |
| 508 | 20230714 | 102200 | 384027390 | 6670 | 6670 | 6670 | 6670 | 6 |
| 509 | 20230714 | 102100 | 383987370 | 6670 | 6680 | 6680 | 6670 | 271 |
| 510 | 20230714 | 102000 | 382177200 | 6680 | 6680 | 6680 | 6680 | 1036 |
| 511 | 20230714 | 101900 | 375256720 | 6680 | 6680 | 6690 | 6680 | 27 |
| 512 | 20230714 | 101800 | 375076250 | 6680 | 6680 | 6680 | 6680 | 17 |
| 513 | 20230714 | 101700 | 374962690 | 6680 | 6670 | 6690 | 6670 | 81 |
| 514 | 20230714 | 101600 | 374421790 | 6670 | 6670 | 6670 | 6670 | 14 |
| 515 | 20230714 | 101500 | 374328410 | 6670 | 6680 | 6680 | 6670 | 181 |
| 516 | 20230714 | 101400 | 373119430 | 6680 | 6680 | 6680 | 6680 | 16 |
| 517 | 20230714 | 101300 | 373012550 | 6680 | 6650 | 6680 | 6650 | 964 |
| 518 | 20230714 | 101200 | 366578910 | 6660 | 6650 | 6660 | 6650 | 175 |
| 519 | 20230714 | 101100 | 365414160 | 6660 | 6650 | 6660 | 6650 | 3 |
| 520 | 20230714 | 101000 | 365394200 | 6650 | 6660 | 6660 | 6650 | 560 |
| 521 | 20230714 | 100900 | 361666440 | 6660 | 6660 | 6670 | 6660 | 153 |
| 522 | 20230714 | 100800 | 360647420 | 6660 | 6670 | 6670 | 6660 | 14 |
| 523 | 20230714 | 100700 | 360554140 | 6660 | 6660 | 6660 | 6660 | 21 |
| 524 | 20230714 | 100600 | 360414280 | 6660 | 6650 | 6660 | 6650 | 22 |
| 525 | 20230714 | 100500 | 360267850 | 6660 | 6650 | 6660 | 6650 | 33 |
| 526 | 20230714 | 100400 | 360048350 | 6660 | 6650 | 6660 | 6650 | 540 |
| 527 | 20230714 | 100300 | 356451990 | 6650 | 6650 | 6650 | 6650 | 17 |
| 528 | 20230714 | 100200 | 356338940 | 6650 | 6650 | 6650 | 6650 | 60 |
| 529 | 20230714 | 100100 | 355939940 | 6650 | 6650 | 6650 | 6650 | 24 |
| 530 | 20230714 | 100000 | 355780340 | 6650 | 6650 | 6650 | 6650 | 16 |
| 531 | 20230714 | 095900 | 355673940 | 6650 | 6650 | 6650 | 6650 | 15 |
| 532 | 20230714 | 095800 | 355574190 | 6650 | 6660 | 6660 | 6650 | 1046 |
| 533 | 20230714 | 095700 | 348607950 | 6660 | 6660 | 6660 | 6660 | 19 |
| 534 | 20230714 | 095600 | 348481410 | 6670 | 6660 | 6670 | 6660 | 837 |
| 535 | 20230714 | 095500 | 342901960 | 6660 | 6640 | 6660 | 6640 | 270 |
| 536 | 20230714 | 095400 | 341105510 | 6640 | 6640 | 6640 | 6640 | 126 |
| 537 | 20230714 | 095300 | 340268870 | 6640 | 6640 | 6640 | 6640 | 4 |
| 538 | 20230714 | 095200 | 340242310 | 6640 | 6640 | 6640 | 6640 | 35 |
| 539 | 20230714 | 095100 | 340009910 | 6640 | 6640 | 6640 | 6640 | 41 |
| 540 | 20230714 | 095000 | 339737670 | 6640 | 6640 | 6640 | 6640 | 12 |
| 541 | 20230714 | 094900 | 339657990 | 6640 | 6640 | 6640 | 6640 | 25 |
| 542 | 20230714 | 094800 | 339491990 | 6640 | 6640 | 6640 | 6640 | 324 |
| 543 | 20230714 | 094700 | 337340630 | 6640 | 6640 | 6640 | 6640 | 44 |
| 544 | 20230714 | 094600 | 337048470 | 6640 | 6650 | 6650 | 6640 | 202 |
| 545 | 20230714 | 094500 | 335705750 | 6650 | 6640 | 6650 | 6640 | 608 |
| 546 | 20230714 | 094400 | 331663360 | 6640 | 6630 | 6640 | 6630 | 62 |
| 547 | 20230714 | 094300 | 331252180 | 6630 | 6630 | 6640 | 6630 | 116 |
| 548 | 20230714 | 094200 | 330482100 | 6630 | 6630 | 6630 | 6630 | 7 |
| 549 | 20230714 | 094100 | 330435690 | 6640 | 6640 | 6640 | 6640 | 953 |
| 550 | 20230714 | 094000 | 324107770 | 6640 | 6650 | 6650 | 6640 | 61 |
| 551 | 20230714 | 093900 | 323702320 | 6640 | 6650 | 6650 | 6640 | 31 |
| 552 | 20230714 | 093800 | 323496330 | 6650 | 6650 | 6650 | 6650 | 187 |
| 553 | 20230714 | 093700 | 322252780 | 6650 | 6660 | 6660 | 6650 | 6 |
| 554 | 20230714 | 093600 | 322212840 | 6650 | 6640 | 6660 | 6640 | 60 |
| 555 | 20230714 | 093500 | 321814050 | 6650 | 6650 | 6650 | 6650 | 101 |
| 556 | 20230714 | 093400 | 321142400 | 6650 | 6650 | 6660 | 6650 | 23 |
| 557 | 20230714 | 093300 | 320989440 | 6650 | 6640 | 6650 | 6640 | 433 |
| 558 | 20230714 | 093200 | 318110140 | 6640 | 6640 | 6640 | 6640 | 91 |
| 559 | 20230714 | 093100 | 317505900 | 6650 | 6640 | 6650 | 6640 | 16 |
| 560 | 20230714 | 093000 | 317399650 | 6640 | 6650 | 6650 | 6640 | 17 |
| 561 | 20230714 | 092900 | 317286720 | 6640 | 6640 | 6650 | 6630 | 27 |
| 562 | 20230714 | 092800 | 317107480 | 6640 | 6650 | 6650 | 6640 | 23 |
| 563 | 20230714 | 092700 | 316954740 | 6640 | 6630 | 6640 | 6630 | 223 |
| 564 | 20230714 | 092600 | 315474230 | 6640 | 6640 | 6640 | 6630 | 13 |
| 565 | 20230714 | 092500 | 315388010 | 6630 | 6620 | 6640 | 6620 | 62 |
| 566 | 20230714 | 092400 | 314977170 | 6620 | 6620 | 6620 | 6610 | 61 |
| 567 | 20230714 | 092300 | 314573430 | 6620 | 6630 | 6630 | 6610 | 27 |
| 568 | 20230714 | 092200 | 314394860 | 6640 | 6640 | 6650 | 6630 | 546 |
| 569 | 20230714 | 092100 | 310771190 | 6650 | 6660 | 6670 | 6650 | 1863 |
| 570 | 20230714 | 092000 | 298376680 | 6660 | 6660 | 6670 | 6660 | 46 |
| 571 | 20230714 | 091900 | 298070040 | 6670 | 6680 | 6680 | 6670 | 493 |
| 572 | 20230714 | 091800 | 294781580 | 6680 | 6660 | 6680 | 6660 | 78 |
| 573 | 20230714 | 091700 | 294261480 | 6660 | 6660 | 6660 | 6660 | 1 |
| 574 | 20230714 | 091600 | 294254820 | 6660 | 6650 | 6660 | 6650 | 45 |
| 575 | 20230714 | 091500 | 293955330 | 6650 | 6650 | 6650 | 6650 | 89 |
| 576 | 20230714 | 091400 | 293363480 | 6650 | 6650 | 6650 | 6650 | 33 |
| 577 | 20230714 | 091300 | 293144030 | 6660 | 6670 | 6670 | 6660 | 1614 |
| 578 | 20230714 | 091200 | 282389650 | 6670 | 6670 | 6670 | 6670 | 87 |
| 579 | 20230714 | 091100 | 281809360 | 6660 | 6690 | 6690 | 6660 | 3246 |
| 580 | 20230714 | 091000 | 260151370 | 6690 | 6690 | 6690 | 6680 | 4934 |
| 581 | 20230714 | 090900 | 227151090 | 6690 | 6680 | 6690 | 6680 | 370 |
| 582 | 20230714 | 090800 | 224675820 | 6680 | 6680 | 6690 | 6680 | 955 |
| 583 | 20230714 | 090700 | 218287980 | 6680 | 6720 | 6720 | 6680 | 1235 |
| 584 | 20230714 | 090600 | 210017640 | 6720 | 6700 | 6730 | 6690 | 7283 |
| 585 | 20230714 | 090500 | 161086770 | 6690 | 6730 | 6730 | 6690 | 10517 |
| 586 | 20230714 | 090400 | 90385320 | 6730 | 6650 | 6730 | 6650 | 11534 |
| 587 | 20230714 | 090300 | 13401770 | 6640 | 6600 | 6640 | 6600 | 972 |
| 588 | 20230714 | 090200 | 6953830 | 6600 | 6600 | 6600 | 6600 | 15 |
| 589 | 20230714 | 090100 | 6854830 | 6600 | 6600 | 6600 | 6600 | 13 |
| 590 | 20230714 | 090000 | 6769030 | 6610 | 6630 | 6630 | 6610 | 1023 |