28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 184100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 3973 |
| 3 | 20230714 | 184000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20230714 | 183900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20230714 | 183800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20230714 | 183700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20230714 | 183600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20230714 | 183500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20230714 | 183400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20230714 | 183300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20230714 | 183200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20230714 | 183100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20230714 | 183000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20230714 | 182900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20230714 | 182800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20230714 | 182700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20230714 | 182600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20230714 | 182500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20230714 | 182400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20230714 | 182300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20230714 | 182200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20230714 | 182100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20230714 | 182000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20230714 | 181900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20230714 | 181800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20230714 | 181700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20230714 | 181600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20230714 | 181500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20230714 | 181400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20230714 | 181300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20230714 | 181200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20230714 | 181100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 3973 |
| 33 | 20230714 | 181000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20230714 | 180900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20230714 | 180800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20230714 | 180700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20230714 | 180600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20230714 | 180500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20230714 | 180400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20230714 | 180300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20230714 | 180200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20230714 | 180100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20230714 | 180000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20230714 | 175900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20230714 | 175800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20230714 | 175700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20230714 | 175600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20230714 | 175500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20230714 | 175400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20230714 | 175300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20230714 | 175200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20230714 | 175100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20230714 | 175000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20230714 | 174900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20230714 | 174800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20230714 | 174700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20230714 | 174600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20230714 | 174500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20230714 | 174400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20230714 | 174300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20230714 | 174200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20230714 | 174100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 3973 |
| 63 | 20230714 | 174000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20230714 | 173900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20230714 | 173800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20230714 | 173700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20230714 | 173600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20230714 | 173500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20230714 | 173400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20230714 | 173300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20230714 | 173200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20230714 | 173100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20230714 | 173000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20230714 | 172900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20230714 | 172800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20230714 | 172700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20230714 | 172600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20230714 | 172500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20230714 | 172400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20230714 | 172300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20230714 | 172200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20230714 | 172100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20230714 | 172000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20230714 | 171900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20230714 | 171800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20230714 | 171700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20230714 | 171600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20230714 | 171500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20230714 | 171400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20230714 | 171300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20230714 | 171200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20230714 | 171100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 3973 |
| 93 | 20230714 | 171000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20230714 | 170900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20230714 | 170800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20230714 | 170700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20230714 | 170600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20230714 | 170500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20230714 | 170400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20230714 | 170300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20230714 | 170200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20230714 | 170100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20230714 | 170000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20230714 | 165900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20230714 | 165800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20230714 | 165700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20230714 | 165600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20230714 | 165500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20230714 | 165400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20230714 | 165300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20230714 | 165200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20230714 | 165100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20230714 | 165000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20230714 | 164900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20230714 | 164800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20230714 | 164700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20230714 | 164600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20230714 | 164500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20230714 | 164400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20230714 | 164300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20230714 | 164200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20230714 | 164100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 3973 |
| 123 | 20230714 | 164000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20230714 | 163900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20230714 | 163800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20230714 | 163700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20230714 | 163600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20230714 | 163500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20230714 | 163400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20230714 | 163300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20230714 | 163200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20230714 | 163100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20230714 | 163000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20230714 | 162900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20230714 | 162800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20230714 | 162700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20230714 | 162600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20230714 | 162500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20230714 | 162400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20230714 | 162300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20230714 | 162200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20230714 | 162100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20230714 | 162000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20230714 | 161900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20230714 | 161800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20230714 | 161700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20230714 | 161600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20230714 | 161500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20230714 | 161400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20230714 | 161300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20230714 | 161200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20230714 | 161100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 3973 |
| 153 | 20230714 | 161000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20230714 | 160900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20230714 | 160800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20230714 | 160700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20230714 | 160600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20230714 | 160500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20230714 | 160400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20230714 | 160300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20230714 | 160200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20230714 | 160100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20230714 | 160000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20230714 | 155900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20230714 | 155800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20230714 | 155700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20230714 | 155600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20230714 | 155500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20230714 | 155400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20230714 | 155300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20230714 | 155200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20230714 | 155100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20230714 | 155000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20230714 | 154900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20230714 | 154800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20230714 | 154700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20230714 | 154600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20230714 | 154500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20230714 | 154400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20230714 | 154300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20230714 | 154200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20230714 | 154100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 3973 |
| 183 | 20230714 | 154000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20230714 | 153900 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20230714 | 153800 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20230714 | 153700 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20230714 | 153600 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20230714 | 153500 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20230714 | 153400 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20230714 | 153300 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20230714 | 153200 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20230714 | 153100 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20230714 | 153000 | 1713140600 | 6380 | 6380 | 6380 | 6380 | 3973 |
| 194 | 20230714 | 152900 | 1687792860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 195 | 20230714 | 152800 | 1687792860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 196 | 20230714 | 152700 | 1687792860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 197 | 20230714 | 152600 | 1687792860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 198 | 20230714 | 152500 | 1687792860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 199 | 20230714 | 152400 | 1687792860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 200 | 20230714 | 152300 | 1687792860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 201 | 20230714 | 152200 | 1687792860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 202 | 20230714 | 152100 | 1687792860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 203 | 20230714 | 152000 | 1687792860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 204 | 20230714 | 151900 | 1687792860 | 6370 | 6370 | 6370 | 6360 | 118 |
| 205 | 20230714 | 151800 | 1687041210 | 6370 | 6370 | 6370 | 6370 | 2 |
| 206 | 20230714 | 151700 | 1687028470 | 6370 | 6370 | 6370 | 6360 | 1518 |
| 207 | 20230714 | 151600 | 1677373830 | 6370 | 6380 | 6380 | 6360 | 319 |
| 208 | 20230714 | 151500 | 1675341860 | 6380 | 6380 | 6380 | 6360 | 63 |
| 209 | 20230714 | 151400 | 1674940780 | 6360 | 6370 | 6380 | 6360 | 328 |
| 210 | 20230714 | 151300 | 1672852760 | 6370 | 6370 | 6380 | 6370 | 462 |
| 211 | 20230714 | 151200 | 1669909790 | 6370 | 6370 | 6370 | 6360 | 163 |
| 212 | 20230714 | 151100 | 1668872730 | 6360 | 6370 | 6370 | 6360 | 133 |
| 213 | 20230714 | 151000 | 1668025980 | 6370 | 6360 | 6370 | 6360 | 652 |
| 214 | 20230714 | 150900 | 1663879190 | 6360 | 6380 | 6380 | 6360 | 76 |
| 215 | 20230714 | 150800 | 1663395630 | 6350 | 6370 | 6370 | 6350 | 1771 |
| 216 | 20230714 | 150700 | 1652133960 | 6350 | 6380 | 6380 | 6350 | 189 |
| 217 | 20230714 | 150600 | 1650932580 | 6350 | 6350 | 6380 | 6350 | 88 |
| 218 | 20230714 | 150500 | 1650373090 | 6380 | 6370 | 6380 | 6350 | 779 |
| 219 | 20230714 | 150400 | 1645423860 | 6380 | 6370 | 6380 | 6350 | 540 |
| 220 | 20230714 | 150300 | 1641984530 | 6350 | 6380 | 6380 | 6350 | 548 |
| 221 | 20230714 | 150200 | 1638495020 | 6380 | 6380 | 6380 | 6350 | 1310 |
| 222 | 20230714 | 150100 | 1630150670 | 6370 | 6350 | 6370 | 6350 | 1070 |
| 223 | 20230714 | 150000 | 1623335690 | 6350 | 6370 | 6370 | 6350 | 954 |
| 224 | 20230714 | 145900 | 1617272560 | 6360 | 6360 | 6370 | 6360 | 2213 |
| 225 | 20230714 | 145800 | 1603197720 | 6360 | 6360 | 6370 | 6360 | 253 |
| 226 | 20230714 | 145700 | 1601586770 | 6370 | 6370 | 6380 | 6360 | 311 |
| 227 | 20230714 | 145600 | 1599605920 | 6380 | 6370 | 6380 | 6360 | 265 |
| 228 | 20230714 | 145500 | 1597918270 | 6370 | 6360 | 6370 | 6360 | 104 |
| 229 | 20230714 | 145400 | 1597256460 | 6370 | 6360 | 6380 | 6360 | 551 |
| 230 | 20230714 | 145300 | 1593747010 | 6370 | 6370 | 6380 | 6360 | 1109 |
| 231 | 20230714 | 145200 | 1586682870 | 6370 | 6380 | 6380 | 6370 | 122 |
| 232 | 20230714 | 145100 | 1585905180 | 6370 | 6390 | 6390 | 6370 | 83 |
| 233 | 20230714 | 145000 | 1585375790 | 6380 | 6380 | 6390 | 6380 | 232 |
| 234 | 20230714 | 144900 | 1583895590 | 6380 | 6390 | 6400 | 6380 | 81 |
| 235 | 20230714 | 144800 | 1583378160 | 6390 | 6390 | 6390 | 6380 | 94 |
| 236 | 20230714 | 144700 | 1582777680 | 6380 | 6400 | 6400 | 6380 | 1413 |
| 237 | 20230714 | 144600 | 1573749050 | 6390 | 6400 | 6400 | 6390 | 581 |
| 238 | 20230714 | 144500 | 1570031640 | 6400 | 6390 | 6400 | 6390 | 164 |
| 239 | 20230714 | 144400 | 1568983640 | 6390 | 6390 | 6390 | 6380 | 51 |
| 240 | 20230714 | 144300 | 1568658200 | 6380 | 6380 | 6390 | 6380 | 230 |
| 241 | 20230714 | 144200 | 1567189170 | 6390 | 6390 | 6390 | 6380 | 56 |
| 242 | 20230714 | 144100 | 1566831770 | 6380 | 6380 | 6390 | 6380 | 73 |
| 243 | 20230714 | 144000 | 1566365990 | 6380 | 6370 | 6390 | 6370 | 207 |
| 244 | 20230714 | 143900 | 1565045900 | 6380 | 6370 | 6380 | 6370 | 51 |
| 245 | 20230714 | 143800 | 1564720980 | 6380 | 6380 | 6380 | 6370 | 95 |
| 246 | 20230714 | 143700 | 1564115670 | 6370 | 6390 | 6390 | 6370 | 77 |
| 247 | 20230714 | 143600 | 1563624550 | 6390 | 6380 | 6390 | 6380 | 50 |
| 248 | 20230714 | 143500 | 1563305500 | 6380 | 6380 | 6390 | 6380 | 82 |
| 249 | 20230714 | 143400 | 1562782280 | 6380 | 6390 | 6390 | 6380 | 752 |
| 250 | 20230714 | 143300 | 1557984470 | 6390 | 6390 | 6390 | 6380 | 559 |
| 251 | 20230714 | 143200 | 1554417130 | 6390 | 6380 | 6390 | 6380 | 64 |
| 252 | 20230714 | 143100 | 1554008630 | 6380 | 6380 | 6390 | 6380 | 84 |
| 253 | 20230714 | 143000 | 1553472530 | 6390 | 6390 | 6390 | 6380 | 345 |
| 254 | 20230714 | 142900 | 1551271400 | 6390 | 6380 | 6390 | 6380 | 74 |
| 255 | 20230714 | 142800 | 1550799200 | 6390 | 6380 | 6390 | 6380 | 94 |
| 256 | 20230714 | 142700 | 1550199420 | 6380 | 6380 | 6390 | 6380 | 53 |
| 257 | 20230714 | 142600 | 1549861200 | 6380 | 6380 | 6390 | 6380 | 70 |
| 258 | 20230714 | 142500 | 1549414550 | 6390 | 6390 | 6390 | 6380 | 26 |
| 259 | 20230714 | 142400 | 1549248620 | 6380 | 6390 | 6390 | 6380 | 56 |
| 260 | 20230714 | 142300 | 1548891220 | 6390 | 6380 | 6390 | 6380 | 77 |
| 261 | 20230714 | 142200 | 1548399900 | 6380 | 6380 | 6390 | 6380 | 1055 |
| 262 | 20230714 | 142100 | 1541668960 | 6390 | 6380 | 6390 | 6380 | 1055 |
| 263 | 20230714 | 142000 | 1534937970 | 6390 | 6380 | 6390 | 6380 | 749 |
| 264 | 20230714 | 141900 | 1530157510 | 6390 | 6400 | 6400 | 6380 | 52 |
| 265 | 20230714 | 141800 | 1529825680 | 6400 | 6400 | 6400 | 6380 | 98 |
| 266 | 20230714 | 141700 | 1529200360 | 6380 | 6380 | 6400 | 6380 | 97 |
| 267 | 20230714 | 141600 | 1528580900 | 6400 | 6400 | 6400 | 6380 | 66 |
| 268 | 20230714 | 141500 | 1528159400 | 6400 | 6390 | 6400 | 6380 | 53 |
| 269 | 20230714 | 141400 | 1527820860 | 6400 | 6400 | 6400 | 6390 | 305 |
| 270 | 20230714 | 141300 | 1525868940 | 6400 | 6390 | 6400 | 6390 | 62 |
| 271 | 20230714 | 141200 | 1525472580 | 6390 | 6390 | 6390 | 6380 | 1018 |
| 272 | 20230714 | 141100 | 1518975270 | 6400 | 6400 | 6400 | 6400 | 3 |
| 273 | 20230714 | 141000 | 1518956070 | 6400 | 6400 | 6400 | 6400 | 40 |
| 274 | 20230714 | 140900 | 1518700070 | 6400 | 6390 | 6400 | 6380 | 746 |
| 275 | 20230714 | 140800 | 1513936210 | 6390 | 6380 | 6400 | 6380 | 60 |
| 276 | 20230714 | 140700 | 1513553320 | 6390 | 6400 | 6400 | 6390 | 1457 |
| 277 | 20230714 | 140600 | 1504243040 | 6400 | 6400 | 6400 | 6400 | 6 |
| 278 | 20230714 | 140500 | 1504204640 | 6390 | 6390 | 6400 | 6390 | 1007 |
| 279 | 20230714 | 140400 | 1497769840 | 6390 | 6400 | 6400 | 6390 | 18 |
| 280 | 20230714 | 140300 | 1497654650 | 6400 | 6400 | 6400 | 6400 | 226 |
| 281 | 20230714 | 140200 | 1496208250 | 6400 | 6400 | 6400 | 6390 | 715 |
| 282 | 20230714 | 140100 | 1491632320 | 6400 | 6400 | 6400 | 6400 | 21 |
| 283 | 20230714 | 140000 | 1491497920 | 6400 | 6400 | 6400 | 6390 | 103 |
| 284 | 20230714 | 135900 | 1490839720 | 6400 | 6400 | 6400 | 6400 | 29 |
| 285 | 20230714 | 135800 | 1490654120 | 6400 | 6400 | 6400 | 6400 | 209 |
| 286 | 20230714 | 135700 | 1489316520 | 6400 | 6380 | 6400 | 6380 | 513 |
| 287 | 20230714 | 135600 | 1486035020 | 6400 | 6400 | 6400 | 6400 | 25 |
| 288 | 20230714 | 135500 | 1485875020 | 6400 | 6390 | 6400 | 6390 | 6 |
| 289 | 20230714 | 135400 | 1485836640 | 6390 | 6390 | 6390 | 6390 | 3 |
| 290 | 20230714 | 135300 | 1485817470 | 6390 | 6390 | 6390 | 6390 | 7 |
| 291 | 20230714 | 135200 | 1485772740 | 6390 | 6390 | 6390 | 6390 | 3 |
| 292 | 20230714 | 135100 | 1485753570 | 6390 | 6390 | 6390 | 6390 | 4 |
| 293 | 20230714 | 135000 | 1485728010 | 6390 | 6400 | 6400 | 6390 | 105 |
| 294 | 20230714 | 134900 | 1485057020 | 6400 | 6400 | 6400 | 6380 | 46 |
| 295 | 20230714 | 134800 | 1484763420 | 6400 | 6400 | 6400 | 6400 | 2 |
| 296 | 20230714 | 134700 | 1484750620 | 6400 | 6400 | 6400 | 6400 | 7 |
| 297 | 20230714 | 134600 | 1484705820 | 6400 | 6400 | 6400 | 6400 | 14 |
| 298 | 20230714 | 134500 | 1484616220 | 6400 | 6400 | 6400 | 6400 | 13 |
| 299 | 20230714 | 134400 | 1484533020 | 6400 | 6400 | 6400 | 6400 | 7 |
| 300 | 20230714 | 134300 | 1484488220 | 6400 | 6400 | 6400 | 6400 | 703 |
| 301 | 20230714 | 134200 | 1479989020 | 6400 | 6400 | 6400 | 6400 | 12 |
| 302 | 20230714 | 134100 | 1479912220 | 6400 | 6400 | 6400 | 6400 | 104 |
| 303 | 20230714 | 134000 | 1479246620 | 6400 | 6400 | 6400 | 6400 | 5 |
| 304 | 20230714 | 133900 | 1479214620 | 6400 | 6400 | 6400 | 6400 | 5 |
| 305 | 20230714 | 133800 | 1479182620 | 6400 | 6400 | 6400 | 6400 | 206 |
| 306 | 20230714 | 133700 | 1477864220 | 6400 | 6400 | 6400 | 6400 | 10 |
| 307 | 20230714 | 133600 | 1477800220 | 6400 | 6400 | 6400 | 6380 | 208 |
| 308 | 20230714 | 133500 | 1476473020 | 6400 | 6400 | 6400 | 6400 | 4 |
| 309 | 20230714 | 133400 | 1476447420 | 6390 | 6400 | 6400 | 6390 | 14 |
| 310 | 20230714 | 133300 | 1476357930 | 6400 | 6400 | 6400 | 6400 | 9 |
| 311 | 20230714 | 133200 | 1476300330 | 6400 | 6380 | 6400 | 6370 | 296 |
| 312 | 20230714 | 133100 | 1474410360 | 6400 | 6390 | 6400 | 6380 | 101 |
| 313 | 20230714 | 133000 | 1473765830 | 6400 | 6400 | 6400 | 6400 | 9 |
| 314 | 20230714 | 132900 | 1473708230 | 6400 | 6390 | 6400 | 6380 | 46 |
| 315 | 20230714 | 132800 | 1473414290 | 6390 | 6390 | 6390 | 6390 | 7 |
| 316 | 20230714 | 132700 | 1473369560 | 6390 | 6380 | 6390 | 6380 | 184 |
| 317 | 20230714 | 132600 | 1472195500 | 6380 | 6380 | 6380 | 6380 | 12 |
| 318 | 20230714 | 132500 | 1472118940 | 6380 | 6390 | 6390 | 6380 | 21 |
| 319 | 20230714 | 132400 | 1471984910 | 6390 | 6410 | 6410 | 6390 | 92 |
| 320 | 20230714 | 132300 | 1471396120 | 6400 | 6400 | 6400 | 6400 | 150 |
| 321 | 20230714 | 132200 | 1470436120 | 6400 | 6400 | 6400 | 6400 | 8 |
| 322 | 20230714 | 132100 | 1470384920 | 6400 | 6400 | 6400 | 6400 | 203 |
| 323 | 20230714 | 132000 | 1469085720 | 6400 | 6380 | 6400 | 6380 | 2493 |
| 324 | 20230714 | 131900 | 1453176360 | 6390 | 6390 | 6390 | 6390 | 8 |
| 325 | 20230714 | 131800 | 1453125240 | 6390 | 6390 | 6390 | 6390 | 400 |
| 326 | 20230714 | 131700 | 1450569240 | 6400 | 6400 | 6400 | 6400 | 4 |
| 327 | 20230714 | 131600 | 1450543640 | 6390 | 6400 | 6400 | 6390 | 108 |
| 328 | 20230714 | 131500 | 1449853440 | 6400 | 6400 | 6400 | 6390 | 140 |
| 329 | 20230714 | 131400 | 1448958050 | 6400 | 6400 | 6400 | 6390 | 8 |
| 330 | 20230714 | 131300 | 1448906890 | 6400 | 6390 | 6400 | 6390 | 362 |
| 331 | 20230714 | 131200 | 1446592990 | 6390 | 6400 | 6400 | 6390 | 14 |
| 332 | 20230714 | 131100 | 1446503410 | 6400 | 6400 | 6400 | 6400 | 87 |
| 333 | 20230714 | 131000 | 1445946610 | 6400 | 6400 | 6400 | 6400 | 42 |
| 334 | 20230714 | 130900 | 1445677810 | 6400 | 6400 | 6410 | 6400 | 636 |
| 335 | 20230714 | 130800 | 1441607390 | 6410 | 6410 | 6410 | 6410 | 8 |
| 336 | 20230714 | 130700 | 1441556110 | 6410 | 6410 | 6410 | 6410 | 2 |
| 337 | 20230714 | 130600 | 1441543290 | 6410 | 6400 | 6410 | 6400 | 543 |
| 338 | 20230714 | 130500 | 1438062860 | 6410 | 6410 | 6410 | 6410 | 29 |
| 339 | 20230714 | 130400 | 1437876970 | 6400 | 6410 | 6410 | 6400 | 51 |
| 340 | 20230714 | 130300 | 1437550560 | 6410 | 6400 | 6410 | 6400 | 6 |
| 341 | 20230714 | 130200 | 1437512140 | 6400 | 6400 | 6400 | 6390 | 71 |
| 342 | 20230714 | 130100 | 1437058060 | 6400 | 6410 | 6410 | 6400 | 189 |
| 343 | 20230714 | 130000 | 1435848270 | 6410 | 6410 | 6410 | 6400 | 170 |
| 344 | 20230714 | 125900 | 1434759770 | 6400 | 6400 | 6410 | 6400 | 203 |
| 345 | 20230714 | 125800 | 1433460030 | 6400 | 6400 | 6400 | 6390 | 874 |
| 346 | 20230714 | 125700 | 1427866540 | 6400 | 6390 | 6400 | 6390 | 608 |
| 347 | 20230714 | 125600 | 1423979670 | 6390 | 6380 | 6400 | 6380 | 1617 |
| 348 | 20230714 | 125500 | 1413644910 | 6370 | 6370 | 6380 | 6370 | 953 |
| 349 | 20230714 | 125400 | 1407567640 | 6370 | 6370 | 6380 | 6370 | 76 |
| 350 | 20230714 | 125300 | 1407083320 | 6370 | 6370 | 6370 | 6370 | 54 |
| 351 | 20230714 | 125200 | 1406739340 | 6370 | 6370 | 6370 | 6370 | 0 |
| 352 | 20230714 | 125100 | 1406739340 | 6370 | 6370 | 6370 | 6370 | 0 |
| 353 | 20230714 | 125000 | 1406739340 | 6370 | 6370 | 6370 | 6370 | 0 |
| 354 | 20230714 | 124900 | 1406739340 | 6370 | 6380 | 6380 | 6370 | 190 |
| 355 | 20230714 | 124800 | 1405527430 | 6380 | 6380 | 6380 | 6380 | 1 |
| 356 | 20230714 | 124700 | 1405521050 | 6380 | 6380 | 6380 | 6380 | 0 |
| 357 | 20230714 | 124600 | 1405521050 | 6380 | 6380 | 6380 | 6380 | 3 |
| 358 | 20230714 | 124500 | 1405501910 | 6340 | 6340 | 6340 | 6340 | 0 |
| 359 | 20230714 | 124400 | 1405501910 | 6340 | 6340 | 6340 | 6340 | 0 |
| 360 | 20230714 | 124300 | 1405501910 | 6340 | 6340 | 6340 | 6340 | 200 |
| 361 | 20230714 | 124200 | 1404233910 | 6340 | 6360 | 6360 | 6340 | 1500 |
| 362 | 20230714 | 124100 | 1394711500 | 6360 | 6360 | 6360 | 6360 | 0 |
| 363 | 20230714 | 124000 | 1394711500 | 6360 | 6360 | 6360 | 6360 | 190 |
| 364 | 20230714 | 123900 | 1393503100 | 6360 | 6360 | 6360 | 6360 | 0 |
| 365 | 20230714 | 123800 | 1393503100 | 6360 | 6360 | 6360 | 6360 | 1 |
| 366 | 20230714 | 123700 | 1393496740 | 6380 | 6380 | 6380 | 6380 | 0 |
| 367 | 20230714 | 123600 | 1393496740 | 6380 | 6360 | 6380 | 6360 | 28 |
| 368 | 20230714 | 123500 | 1393318400 | 6380 | 6380 | 6380 | 6380 | 0 |
| 369 | 20230714 | 123400 | 1393318400 | 6380 | 6380 | 6380 | 6380 | 2 |
| 370 | 20230714 | 123300 | 1393305640 | 6380 | 6380 | 6380 | 6380 | 89 |
| 371 | 20230714 | 123200 | 1392737820 | 6350 | 6350 | 6350 | 6350 | 9 |
| 372 | 20230714 | 123100 | 1392680670 | 6390 | 6390 | 6390 | 6390 | 2 |
| 373 | 20230714 | 123000 | 1392667890 | 6390 | 6390 | 6390 | 6390 | 51 |
| 374 | 20230714 | 122900 | 1392342000 | 6390 | 6380 | 6390 | 6330 | 15001 |
| 375 | 20230714 | 122800 | 1297129950 | 6390 | 6390 | 6390 | 6390 | 10 |
| 376 | 20230714 | 122700 | 1297066050 | 6390 | 6390 | 6390 | 6390 | 11 |
| 377 | 20230714 | 122600 | 1296995760 | 6380 | 6400 | 6400 | 6380 | 498 |
| 378 | 20230714 | 122500 | 1293816430 | 6400 | 6380 | 6400 | 6380 | 381 |
| 379 | 20230714 | 122400 | 1291384430 | 6390 | 6380 | 6390 | 6380 | 155 |
| 380 | 20230714 | 122300 | 1290395520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 381 | 20230714 | 122200 | 1290395520 | 6390 | 6390 | 6390 | 6390 | 234 |
| 382 | 20230714 | 122100 | 1288900260 | 6390 | 6380 | 6390 | 6380 | 70 |
| 383 | 20230714 | 122000 | 1288453160 | 6390 | 6380 | 6390 | 6370 | 1579 |
| 384 | 20230714 | 121900 | 1278387260 | 6380 | 6380 | 6380 | 6380 | 160 |
| 385 | 20230714 | 121800 | 1277366460 | 6380 | 6380 | 6380 | 6380 | 1 |
| 386 | 20230714 | 121700 | 1277360080 | 6370 | 6380 | 6380 | 6370 | 155 |
| 387 | 20230714 | 121600 | 1276372700 | 6380 | 6380 | 6380 | 6380 | 300 |
| 388 | 20230714 | 121500 | 1274458700 | 6380 | 6370 | 6380 | 6370 | 173 |
| 389 | 20230714 | 121400 | 1273355000 | 6370 | 6370 | 6370 | 6370 | 30 |
| 390 | 20230714 | 121300 | 1273163900 | 6380 | 6380 | 6380 | 6380 | 21 |
| 391 | 20230714 | 121200 | 1273029920 | 6380 | 6380 | 6380 | 6380 | 20 |
| 392 | 20230714 | 121100 | 1272902320 | 6380 | 6370 | 6380 | 6370 | 241 |
| 393 | 20230714 | 121000 | 1271365580 | 6370 | 6370 | 6370 | 6370 | 2585 |
| 394 | 20230714 | 120900 | 1254899130 | 6370 | 6370 | 6370 | 6370 | 1 |
| 395 | 20230714 | 120800 | 1254892760 | 6360 | 6370 | 6370 | 6360 | 245 |
| 396 | 20230714 | 120700 | 1253332540 | 6360 | 6360 | 6370 | 6360 | 131 |
| 397 | 20230714 | 120600 | 1252498370 | 6360 | 6370 | 6370 | 6360 | 233 |
| 398 | 20230714 | 120500 | 1251014490 | 6360 | 6370 | 6370 | 6360 | 163 |
| 399 | 20230714 | 120400 | 1249976310 | 6360 | 6360 | 6360 | 6360 | 169 |
| 400 | 20230714 | 120300 | 1248901470 | 6360 | 6360 | 6360 | 6360 | 0 |
| 401 | 20230714 | 120200 | 1248901470 | 6360 | 6370 | 6370 | 6360 | 63 |
| 402 | 20230714 | 120100 | 1248500210 | 6360 | 6370 | 6370 | 6360 | 175 |
| 403 | 20230714 | 120000 | 1247385710 | 6360 | 6360 | 6370 | 6360 | 25 |
| 404 | 20230714 | 115900 | 1247226610 | 6360 | 6360 | 6360 | 6360 | 287 |
| 405 | 20230714 | 115800 | 1245401290 | 6360 | 6360 | 6360 | 6360 | 5 |
| 406 | 20230714 | 115700 | 1245369490 | 6370 | 6360 | 6370 | 6360 | 21 |
| 407 | 20230714 | 115600 | 1245235920 | 6370 | 6370 | 6370 | 6370 | 10 |
| 408 | 20230714 | 115500 | 1245172220 | 6360 | 6360 | 6360 | 6360 | 1345 |
| 409 | 20230714 | 115400 | 1236618020 | 6360 | 6360 | 6370 | 6360 | 179 |
| 410 | 20230714 | 115300 | 1235478000 | 6360 | 6360 | 6370 | 6360 | 331 |
| 411 | 20230714 | 115200 | 1233369840 | 6360 | 6370 | 6370 | 6360 | 26 |
| 412 | 20230714 | 115100 | 1233204440 | 6360 | 6360 | 6370 | 6360 | 1535 |
| 413 | 20230714 | 115000 | 1223441820 | 6360 | 6360 | 6360 | 6360 | 1 |
| 414 | 20230714 | 114900 | 1223435460 | 6360 | 6360 | 6360 | 6360 | 21 |
| 415 | 20230714 | 114800 | 1223301900 | 6360 | 6350 | 6360 | 6350 | 4 |
| 416 | 20230714 | 114700 | 1223276490 | 6350 | 6360 | 6360 | 6350 | 360 |
| 417 | 20230714 | 114600 | 1220989930 | 6350 | 6350 | 6360 | 6350 | 68 |
| 418 | 20230714 | 114500 | 1220558080 | 6360 | 6350 | 6360 | 6350 | 103 |
| 419 | 20230714 | 114400 | 1219904020 | 6350 | 6350 | 6350 | 6350 | 785 |
| 420 | 20230714 | 114300 | 1214919270 | 6350 | 6350 | 6350 | 6350 | 62 |
| 421 | 20230714 | 114200 | 1214525570 | 6350 | 6350 | 6350 | 6350 | 177 |
| 422 | 20230714 | 114100 | 1213401620 | 6350 | 6350 | 6350 | 6350 | 0 |
| 423 | 20230714 | 114000 | 1213401620 | 6350 | 6350 | 6350 | 6350 | 82 |
| 424 | 20230714 | 113900 | 1212880920 | 6350 | 6360 | 6360 | 6350 | 568 |
| 425 | 20230714 | 113800 | 1209274060 | 6360 | 6360 | 6360 | 6360 | 1 |
| 426 | 20230714 | 113700 | 1209267700 | 6350 | 6350 | 6350 | 6350 | 698 |
| 427 | 20230714 | 113600 | 1204835400 | 6350 | 6340 | 6350 | 6340 | 88 |
| 428 | 20230714 | 113500 | 1204277200 | 6340 | 6340 | 6340 | 6340 | 169 |
| 429 | 20230714 | 113400 | 1203205740 | 6350 | 6340 | 6350 | 6340 | 1052 |
| 430 | 20230714 | 113300 | 1196525740 | 6340 | 6340 | 6340 | 6340 | 569 |
| 431 | 20230714 | 113200 | 1192918280 | 6340 | 6350 | 6350 | 6340 | 416 |
| 432 | 20230714 | 113100 | 1190278100 | 6360 | 6360 | 6360 | 6360 | 39 |
| 433 | 20230714 | 113000 | 1190030060 | 6350 | 6350 | 6350 | 6350 | 98 |
| 434 | 20230714 | 112900 | 1189407760 | 6360 | 6360 | 6360 | 6360 | 320 |
| 435 | 20230714 | 112800 | 1187372560 | 6360 | 6340 | 6360 | 6340 | 98 |
| 436 | 20230714 | 112700 | 1186750580 | 6340 | 6340 | 6340 | 6340 | 0 |
| 437 | 20230714 | 112600 | 1186750580 | 6340 | 6340 | 6350 | 6340 | 1058 |
| 438 | 20230714 | 112500 | 1180038840 | 6360 | 6360 | 6360 | 6360 | 739 |
| 439 | 20230714 | 112400 | 1175338800 | 6360 | 6350 | 6360 | 6340 | 1714 |
| 440 | 20230714 | 112300 | 1164464890 | 6350 | 6340 | 6350 | 6340 | 282 |
| 441 | 20230714 | 112200 | 1162675090 | 6340 | 6350 | 6350 | 6340 | 561 |
| 442 | 20230714 | 112100 | 1159113740 | 6350 | 6350 | 6350 | 6350 | 1 |
| 443 | 20230714 | 112000 | 1159107390 | 6340 | 6350 | 6350 | 6340 | 216 |
| 444 | 20230714 | 111900 | 1157735830 | 6350 | 6350 | 6350 | 6350 | 1172 |
| 445 | 20230714 | 111800 | 1150293630 | 6350 | 6350 | 6350 | 6350 | 620 |
| 446 | 20230714 | 111700 | 1146356630 | 6350 | 6350 | 6350 | 6340 | 78 |
| 447 | 20230714 | 111600 | 1145861830 | 6350 | 6350 | 6350 | 6350 | 31 |
| 448 | 20230714 | 111500 | 1145664980 | 6340 | 6350 | 6350 | 6340 | 11 |
| 449 | 20230714 | 111400 | 1145595230 | 6340 | 6340 | 6340 | 6340 | 209 |
| 450 | 20230714 | 111300 | 1144270170 | 6340 | 6340 | 6340 | 6340 | 705 |
| 451 | 20230714 | 111200 | 1139800470 | 6340 | 6340 | 6340 | 6340 | 78 |
| 452 | 20230714 | 111100 | 1139305950 | 6340 | 6340 | 6340 | 6340 | 200 |
| 453 | 20230714 | 111000 | 1138037950 | 6340 | 6340 | 6340 | 6340 | 187 |
| 454 | 20230714 | 110900 | 1136852370 | 6340 | 6340 | 6340 | 6340 | 4 |
| 455 | 20230714 | 110800 | 1136827010 | 6340 | 6340 | 6340 | 6340 | 348 |
| 456 | 20230714 | 110700 | 1134620690 | 6340 | 6340 | 6350 | 6330 | 3439 |
| 457 | 20230714 | 110600 | 1112830120 | 6340 | 6340 | 6340 | 6340 | 30 |
| 458 | 20230714 | 110500 | 1112639920 | 6340 | 6350 | 6350 | 6340 | 62 |
| 459 | 20230714 | 110400 | 1112246830 | 6350 | 6340 | 6350 | 6340 | 142 |
| 460 | 20230714 | 110300 | 1111346400 | 6340 | 6350 | 6350 | 6340 | 276 |
| 461 | 20230714 | 110200 | 1109596550 | 6350 | 6350 | 6350 | 6350 | 303 |
| 462 | 20230714 | 110100 | 1107672500 | 6340 | 6340 | 6340 | 6340 | 164 |
| 463 | 20230714 | 110000 | 1106632740 | 6360 | 6360 | 6360 | 6360 | 3 |
| 464 | 20230714 | 105900 | 1106613660 | 6360 | 6350 | 6360 | 6340 | 2989 |
| 465 | 20230714 | 105800 | 1087661070 | 6350 | 6350 | 6350 | 6350 | 507 |
| 466 | 20230714 | 105700 | 1084441620 | 6350 | 6360 | 6360 | 6350 | 251 |
| 467 | 20230714 | 105600 | 1082847750 | 6350 | 6360 | 6360 | 6350 | 502 |
| 468 | 20230714 | 105500 | 1079660030 | 6350 | 6360 | 6360 | 6350 | 1582 |
| 469 | 20230714 | 105400 | 1069611180 | 6360 | 6360 | 6360 | 6360 | 55 |
| 470 | 20230714 | 105300 | 1069261380 | 6350 | 6350 | 6350 | 6350 | 119 |
| 471 | 20230714 | 105200 | 1068505730 | 6350 | 6350 | 6350 | 6350 | 11 |
| 472 | 20230714 | 105100 | 1068435880 | 6350 | 6340 | 6350 | 6340 | 701 |
| 473 | 20230714 | 105000 | 1063991530 | 6340 | 6340 | 6340 | 6340 | 415 |
| 474 | 20230714 | 104900 | 1061360430 | 6340 | 6340 | 6340 | 6340 | 4 |
| 475 | 20230714 | 104800 | 1061335070 | 6350 | 6340 | 6350 | 6340 | 1396 |
| 476 | 20230714 | 104700 | 1052479610 | 6340 | 6340 | 6350 | 6340 | 163 |
| 477 | 20230714 | 104600 | 1051444820 | 6340 | 6340 | 6340 | 6340 | 1992 |
| 478 | 20230714 | 104500 | 1038815540 | 6340 | 6350 | 6350 | 6340 | 1916 |
| 479 | 20230714 | 104400 | 1026653400 | 6340 | 6340 | 6340 | 6340 | 300 |
| 480 | 20230714 | 104300 | 1024751400 | 6340 | 6340 | 6350 | 6340 | 167 |
| 481 | 20230714 | 104200 | 1023692510 | 6340 | 6340 | 6340 | 6340 | 1298 |
| 482 | 20230714 | 104100 | 1015463190 | 6350 | 6350 | 6350 | 6350 | 40 |
| 483 | 20230714 | 104000 | 1015209190 | 6340 | 6340 | 6340 | 6340 | 0 |
| 484 | 20230714 | 103900 | 1015209190 | 6340 | 6340 | 6340 | 6340 | 1081 |
| 485 | 20230714 | 103800 | 1008355650 | 6340 | 6350 | 6350 | 6330 | 4287 |
| 486 | 20230714 | 103700 | 981167940 | 6350 | 6350 | 6350 | 6350 | 72 |
| 487 | 20230714 | 103600 | 980710740 | 6350 | 6350 | 6350 | 6340 | 2467 |
| 488 | 20230714 | 103500 | 965045300 | 6350 | 6350 | 6350 | 6350 | 421 |
| 489 | 20230714 | 103400 | 962371950 | 6350 | 6350 | 6350 | 6350 | 377 |
| 490 | 20230714 | 103300 | 959978000 | 6350 | 6350 | 6350 | 6350 | 32 |
| 491 | 20230714 | 103200 | 959774800 | 6340 | 6360 | 6360 | 6340 | 1367 |
| 492 | 20230714 | 103100 | 951101830 | 6350 | 6360 | 6360 | 6350 | 21 |
| 493 | 20230714 | 103000 | 950968330 | 6350 | 6360 | 6360 | 6330 | 4661 |
| 494 | 20230714 | 102900 | 921407950 | 6370 | 6350 | 6370 | 6340 | 5913 |
| 495 | 20230714 | 102800 | 883863250 | 6360 | 6360 | 6360 | 6350 | 431 |
| 496 | 20230714 | 102700 | 881124090 | 6370 | 6360 | 6370 | 6360 | 539 |
| 497 | 20230714 | 102600 | 877694550 | 6370 | 6360 | 6370 | 6350 | 466 |
| 498 | 20230714 | 102500 | 874730250 | 6350 | 6360 | 6370 | 6350 | 5045 |
| 499 | 20230714 | 102400 | 842676880 | 6370 | 6370 | 6370 | 6360 | 419 |
| 500 | 20230714 | 102300 | 840011570 | 6370 | 6380 | 6380 | 6360 | 4016 |
| 501 | 20230714 | 102200 | 814432830 | 6380 | 6380 | 6380 | 6370 | 700 |
| 502 | 20230714 | 102100 | 809971070 | 6380 | 6380 | 6380 | 6370 | 353 |
| 503 | 20230714 | 102000 | 807721150 | 6380 | 6380 | 6380 | 6380 | 486 |
| 504 | 20230714 | 101900 | 804620470 | 6380 | 6380 | 6380 | 6380 | 324 |
| 505 | 20230714 | 101800 | 802553350 | 6380 | 6380 | 6380 | 6370 | 120 |
| 506 | 20230714 | 101700 | 801787770 | 6370 | 6370 | 6370 | 6370 | 758 |
| 507 | 20230714 | 101600 | 796959310 | 6370 | 6360 | 6370 | 6360 | 571 |
| 508 | 20230714 | 101500 | 793325530 | 6370 | 6370 | 6380 | 6370 | 2237 |
| 509 | 20230714 | 101400 | 779072590 | 6370 | 6400 | 6400 | 6370 | 2500 |
| 510 | 20230714 | 101300 | 763127020 | 6390 | 6380 | 6400 | 6380 | 3839 |
| 511 | 20230714 | 101200 | 738630590 | 6390 | 6400 | 6400 | 6390 | 995 |
| 512 | 20230714 | 101100 | 732268160 | 6410 | 6410 | 6410 | 6410 | 199 |
| 513 | 20230714 | 101000 | 730992570 | 6410 | 6410 | 6410 | 6410 | 52 |
| 514 | 20230714 | 100900 | 730659250 | 6400 | 6400 | 6400 | 6400 | 40 |
| 515 | 20230714 | 100800 | 730403250 | 6400 | 6370 | 6400 | 6370 | 1256 |
| 516 | 20230714 | 100700 | 722385550 | 6370 | 6380 | 6380 | 6370 | 4614 |
| 517 | 20230714 | 100600 | 692978930 | 6380 | 6390 | 6400 | 6380 | 2553 |
| 518 | 20230714 | 100500 | 676663540 | 6400 | 6410 | 6410 | 6400 | 8605 |
| 519 | 20230714 | 100400 | 621567540 | 6410 | 6420 | 6420 | 6410 | 3657 |
| 520 | 20230714 | 100300 | 598120270 | 6420 | 6420 | 6420 | 6410 | 913 |
| 521 | 20230714 | 100200 | 592266810 | 6420 | 6420 | 6420 | 6420 | 250 |
| 522 | 20230714 | 100100 | 590661810 | 6420 | 6410 | 6420 | 6410 | 566 |
| 523 | 20230714 | 100000 | 587028190 | 6420 | 6420 | 6420 | 6410 | 943 |
| 524 | 20230714 | 095900 | 580980430 | 6420 | 6420 | 6420 | 6410 | 396 |
| 525 | 20230714 | 095800 | 578438510 | 6420 | 6420 | 6420 | 6410 | 1686 |
| 526 | 20230714 | 095700 | 567614790 | 6430 | 6430 | 6430 | 6410 | 2741 |
| 527 | 20230714 | 095600 | 550021940 | 6420 | 6430 | 6430 | 6420 | 2104 |
| 528 | 20230714 | 095500 | 536509720 | 6430 | 6440 | 6440 | 6430 | 87 |
| 529 | 20230714 | 095400 | 535949920 | 6430 | 6440 | 6450 | 6430 | 3534 |
| 530 | 20230714 | 095300 | 513210960 | 6450 | 6450 | 6450 | 6450 | 103 |
| 531 | 20230714 | 095200 | 512546610 | 6450 | 6450 | 6450 | 6440 | 1525 |
| 532 | 20230714 | 095100 | 502720860 | 6450 | 6460 | 6460 | 6450 | 6831 |
| 533 | 20230714 | 095000 | 458659020 | 6460 | 6460 | 6460 | 6460 | 461 |
| 534 | 20230714 | 094900 | 455680960 | 6460 | 6460 | 6460 | 6450 | 371 |
| 535 | 20230714 | 094800 | 453286270 | 6460 | 6460 | 6460 | 6460 | 1 |
| 536 | 20230714 | 094700 | 453279810 | 6460 | 6450 | 6460 | 6450 | 380 |
| 537 | 20230714 | 094600 | 450826310 | 6450 | 6460 | 6460 | 6450 | 2660 |
| 538 | 20230714 | 094500 | 433664690 | 6460 | 6450 | 6460 | 6450 | 303 |
| 539 | 20230714 | 094400 | 431707580 | 6460 | 6460 | 6460 | 6460 | 627 |
| 540 | 20230714 | 094300 | 427657160 | 6460 | 6460 | 6460 | 6460 | 156 |
| 541 | 20230714 | 094200 | 426649400 | 6460 | 6470 | 6470 | 6460 | 4613 |
| 542 | 20230714 | 094100 | 396842620 | 6480 | 6470 | 6480 | 6470 | 800 |
| 543 | 20230714 | 094000 | 391665620 | 6470 | 6460 | 6470 | 6460 | 20 |
| 544 | 20230714 | 093900 | 391536410 | 6460 | 6480 | 6480 | 6460 | 940 |
| 545 | 20230714 | 093800 | 385456890 | 6460 | 6460 | 6480 | 6460 | 759 |
| 546 | 20230714 | 093700 | 380550030 | 6480 | 6470 | 6480 | 6450 | 2452 |
| 547 | 20230714 | 093600 | 364707390 | 6470 | 6460 | 6470 | 6460 | 1315 |
| 548 | 20230714 | 093500 | 356209340 | 6470 | 6470 | 6470 | 6470 | 390 |
| 549 | 20230714 | 093400 | 353686040 | 6460 | 6470 | 6470 | 6460 | 3102 |
| 550 | 20230714 | 093300 | 333643360 | 6470 | 6470 | 6470 | 6460 | 724 |
| 551 | 20230714 | 093200 | 328966210 | 6470 | 6450 | 6470 | 6450 | 3410 |
| 552 | 20230714 | 093100 | 306950540 | 6450 | 6470 | 6470 | 6450 | 1878 |
| 553 | 20230714 | 093000 | 294829820 | 6470 | 6470 | 6470 | 6450 | 2616 |
| 554 | 20230714 | 092900 | 277929080 | 6490 | 6470 | 6490 | 6470 | 151 |
| 555 | 20230714 | 092800 | 276952090 | 6470 | 6500 | 6500 | 6470 | 1273 |
| 556 | 20230714 | 092700 | 268714970 | 6450 | 6500 | 6500 | 6450 | 3607 |
| 557 | 20230714 | 092600 | 245418920 | 6500 | 6500 | 6520 | 6450 | 6750 |
| 558 | 20230714 | 092500 | 201651240 | 6510 | 6520 | 6520 | 6510 | 1730 |
| 559 | 20230714 | 092400 | 190387390 | 6520 | 6560 | 6560 | 6520 | 1134 |
| 560 | 20230714 | 092300 | 182990820 | 6560 | 6560 | 6560 | 6560 | 2 |
| 561 | 20230714 | 092200 | 182977700 | 6520 | 6520 | 6520 | 6520 | 3302 |
| 562 | 20230714 | 092100 | 161448660 | 6520 | 6530 | 6530 | 6520 | 3111 |
| 563 | 20230714 | 092000 | 141150960 | 6550 | 6550 | 6550 | 6530 | 1105 |
| 564 | 20230714 | 091900 | 133934220 | 6570 | 6540 | 6570 | 6530 | 268 |
| 565 | 20230714 | 091800 | 132181900 | 6550 | 6570 | 6580 | 6540 | 2296 |
| 566 | 20230714 | 091700 | 117121230 | 6570 | 6540 | 6570 | 6540 | 561 |
| 567 | 20230714 | 091600 | 113436060 | 6570 | 6570 | 6570 | 6570 | 1 |
| 568 | 20230714 | 091500 | 113429490 | 6570 | 6530 | 6570 | 6530 | 264 |
| 569 | 20230714 | 091400 | 111705010 | 6570 | 6570 | 6570 | 6570 | 285 |
| 570 | 20230714 | 091300 | 109832560 | 6570 | 6580 | 6580 | 6520 | 667 |
| 571 | 20230714 | 091200 | 105478960 | 6590 | 6590 | 6590 | 6520 | 779 |
| 572 | 20230714 | 091100 | 100387350 | 6550 | 6550 | 6550 | 6540 | 405 |
| 573 | 20230714 | 091000 | 97736630 | 6550 | 6560 | 6580 | 6540 | 3446 |
| 574 | 20230714 | 090900 | 75166290 | 6600 | 6570 | 6600 | 6560 | 2206 |
| 575 | 20230714 | 090800 | 60693150 | 6600 | 6600 | 6600 | 6600 | 6 |
| 576 | 20230714 | 090700 | 60653550 | 6560 | 6560 | 6600 | 6560 | 875 |
| 577 | 20230714 | 090600 | 54912590 | 6570 | 6590 | 6590 | 6570 | 1525 |
| 578 | 20230714 | 090500 | 44883600 | 6630 | 6610 | 6630 | 6610 | 969 |
| 579 | 20230714 | 090400 | 38467640 | 6620 | 6620 | 6620 | 6620 | 500 |
| 580 | 20230714 | 090300 | 35157640 | 6620 | 6620 | 6620 | 6620 | 2 |
| 581 | 20230714 | 090200 | 35144400 | 6580 | 6600 | 6600 | 6570 | 3352 |
| 582 | 20230714 | 090100 | 13093700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 583 | 20230714 | 090000 | 13093700 | 6600 | 6620 | 6620 | 6600 | 1981 |