30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 2815 |
| 3 | 20230714 | 190000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 4 | 20230714 | 185900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 5 | 20230714 | 185800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 6 | 20230714 | 185700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 7 | 20230714 | 185600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 8 | 20230714 | 185500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 9 | 20230714 | 185400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 10 | 20230714 | 185300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 11 | 20230714 | 185200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 12 | 20230714 | 185100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 13 | 20230714 | 185000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 14 | 20230714 | 184900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 15 | 20230714 | 184800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 16 | 20230714 | 184700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 17 | 20230714 | 184600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 18 | 20230714 | 184500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 19 | 20230714 | 184400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 20 | 20230714 | 184300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 21 | 20230714 | 184200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 22 | 20230714 | 184100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 23 | 20230714 | 184000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 24 | 20230714 | 183900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 25 | 20230714 | 183800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 26 | 20230714 | 183700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 27 | 20230714 | 183600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 28 | 20230714 | 183500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 29 | 20230714 | 183400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 30 | 20230714 | 183300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 31 | 20230714 | 183200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 32 | 20230714 | 183100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 2815 |
| 33 | 20230714 | 183000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 34 | 20230714 | 182900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 35 | 20230714 | 182800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 36 | 20230714 | 182700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 37 | 20230714 | 182600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 38 | 20230714 | 182500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 39 | 20230714 | 182400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 40 | 20230714 | 182300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 41 | 20230714 | 182200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 42 | 20230714 | 182100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 43 | 20230714 | 182000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 44 | 20230714 | 181900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 45 | 20230714 | 181800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 46 | 20230714 | 181700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 47 | 20230714 | 181600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 48 | 20230714 | 181500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 49 | 20230714 | 181400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 50 | 20230714 | 181300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 51 | 20230714 | 181200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 52 | 20230714 | 181100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 53 | 20230714 | 181000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 54 | 20230714 | 180900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 55 | 20230714 | 180800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 56 | 20230714 | 180700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 57 | 20230714 | 180600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 58 | 20230714 | 180500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 59 | 20230714 | 180400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 60 | 20230714 | 180300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 61 | 20230714 | 180200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 62 | 20230714 | 180100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 2815 |
| 63 | 20230714 | 180000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 64 | 20230714 | 175900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 65 | 20230714 | 175800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 66 | 20230714 | 175700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 67 | 20230714 | 175600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 68 | 20230714 | 175500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 69 | 20230714 | 175400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 70 | 20230714 | 175300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 71 | 20230714 | 175200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 72 | 20230714 | 175100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 73 | 20230714 | 175000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 74 | 20230714 | 174900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 75 | 20230714 | 174800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 76 | 20230714 | 174700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 77 | 20230714 | 174600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 78 | 20230714 | 174500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 79 | 20230714 | 174400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 80 | 20230714 | 174300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 81 | 20230714 | 174200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 82 | 20230714 | 174100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 83 | 20230714 | 174000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 84 | 20230714 | 173900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 85 | 20230714 | 173800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 86 | 20230714 | 173700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 87 | 20230714 | 173600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 88 | 20230714 | 173500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 89 | 20230714 | 173400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 90 | 20230714 | 173300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 91 | 20230714 | 173200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 92 | 20230714 | 173100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 2815 |
| 93 | 20230714 | 173000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 94 | 20230714 | 172900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 95 | 20230714 | 172800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 96 | 20230714 | 172700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 97 | 20230714 | 172600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 98 | 20230714 | 172500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 99 | 20230714 | 172400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 100 | 20230714 | 172300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 101 | 20230714 | 172200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 102 | 20230714 | 172100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 103 | 20230714 | 172000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 104 | 20230714 | 171900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 105 | 20230714 | 171800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 106 | 20230714 | 171700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 107 | 20230714 | 171600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 108 | 20230714 | 171500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 109 | 20230714 | 171400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 110 | 20230714 | 171300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 111 | 20230714 | 171200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 112 | 20230714 | 171100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 113 | 20230714 | 171000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 114 | 20230714 | 170900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 115 | 20230714 | 170800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 116 | 20230714 | 170700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 117 | 20230714 | 170600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 118 | 20230714 | 170500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 119 | 20230714 | 170400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 120 | 20230714 | 170300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 121 | 20230714 | 170200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 122 | 20230714 | 170100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 2815 |
| 123 | 20230714 | 170000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 124 | 20230714 | 165900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 125 | 20230714 | 165800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 126 | 20230714 | 165700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 127 | 20230714 | 165600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 128 | 20230714 | 165500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 129 | 20230714 | 165400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 130 | 20230714 | 165300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 131 | 20230714 | 165200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 132 | 20230714 | 165100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 133 | 20230714 | 165000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 134 | 20230714 | 164900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 135 | 20230714 | 164800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 136 | 20230714 | 164700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 137 | 20230714 | 164600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 138 | 20230714 | 164500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 139 | 20230714 | 164400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 140 | 20230714 | 164300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 141 | 20230714 | 164200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 142 | 20230714 | 164100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 143 | 20230714 | 164000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 144 | 20230714 | 163900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 145 | 20230714 | 163800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 146 | 20230714 | 163700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 147 | 20230714 | 163600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 148 | 20230714 | 163500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 149 | 20230714 | 163400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 150 | 20230714 | 163300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 151 | 20230714 | 163200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 152 | 20230714 | 163100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 2815 |
| 153 | 20230714 | 163000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 154 | 20230714 | 162900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 155 | 20230714 | 162800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 156 | 20230714 | 162700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 157 | 20230714 | 162600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 158 | 20230714 | 162500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 159 | 20230714 | 162400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 160 | 20230714 | 162300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 161 | 20230714 | 162200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 162 | 20230714 | 162100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 163 | 20230714 | 162000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 164 | 20230714 | 161900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 165 | 20230714 | 161800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 166 | 20230714 | 161700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 167 | 20230714 | 161600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 168 | 20230714 | 161500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 169 | 20230714 | 161400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 170 | 20230714 | 161300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 171 | 20230714 | 161200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 172 | 20230714 | 161100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 173 | 20230714 | 161000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 174 | 20230714 | 160900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 175 | 20230714 | 160800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 176 | 20230714 | 160700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 177 | 20230714 | 160600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 178 | 20230714 | 160500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 179 | 20230714 | 160400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 180 | 20230714 | 160300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 181 | 20230714 | 160200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 182 | 20230714 | 160100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 2815 |
| 183 | 20230714 | 160000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 184 | 20230714 | 155900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 185 | 20230714 | 155800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 186 | 20230714 | 155700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 187 | 20230714 | 155600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 188 | 20230714 | 155500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 189 | 20230714 | 155400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 190 | 20230714 | 155300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 191 | 20230714 | 155200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 192 | 20230714 | 155100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 193 | 20230714 | 155000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 194 | 20230714 | 154900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 195 | 20230714 | 154800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 196 | 20230714 | 154700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 197 | 20230714 | 154600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 198 | 20230714 | 154500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 199 | 20230714 | 154400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 200 | 20230714 | 154300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 201 | 20230714 | 154200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 202 | 20230714 | 154100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 203 | 20230714 | 154000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 204 | 20230714 | 153900 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 205 | 20230714 | 153800 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 206 | 20230714 | 153700 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 207 | 20230714 | 153600 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 208 | 20230714 | 153500 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 209 | 20230714 | 153400 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 210 | 20230714 | 153300 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 211 | 20230714 | 153200 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 212 | 20230714 | 153100 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 2815 |
| 213 | 20230714 | 153000 | 1575982100 | 6410 | 6410 | 6410 | 6410 | 2815 |
| 214 | 20230714 | 152900 | 1557937950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 215 | 20230714 | 152800 | 1557937950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 216 | 20230714 | 152700 | 1557937950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 217 | 20230714 | 152600 | 1557937950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 218 | 20230714 | 152500 | 1557937950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 219 | 20230714 | 152400 | 1557937950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 220 | 20230714 | 152300 | 1557937950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 221 | 20230714 | 152200 | 1557937950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 222 | 20230714 | 152100 | 1557937950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 223 | 20230714 | 152000 | 1557937950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 224 | 20230714 | 151900 | 1557937950 | 6420 | 6430 | 6430 | 6400 | 20 |
| 225 | 20230714 | 151800 | 1557809670 | 6430 | 6420 | 6430 | 6410 | 1193 |
| 226 | 20230714 | 151700 | 1550150870 | 6410 | 6390 | 6410 | 6390 | 582 |
| 227 | 20230714 | 151600 | 1546426650 | 6410 | 6390 | 6410 | 6390 | 189 |
| 228 | 20230714 | 151500 | 1545218870 | 6410 | 6390 | 6410 | 6390 | 341 |
| 229 | 20230714 | 151400 | 1543039820 | 6410 | 6390 | 6410 | 6390 | 326 |
| 230 | 20230714 | 151300 | 1540954950 | 6400 | 6390 | 6400 | 6390 | 381 |
| 231 | 20230714 | 151200 | 1538519930 | 6400 | 6390 | 6400 | 6390 | 231 |
| 232 | 20230714 | 151100 | 1537043350 | 6410 | 6390 | 6410 | 6390 | 342 |
| 233 | 20230714 | 151000 | 1534857950 | 6410 | 6410 | 6410 | 6390 | 156 |
| 234 | 20230714 | 150900 | 1533861070 | 6410 | 6390 | 6410 | 6390 | 341 |
| 235 | 20230714 | 150800 | 1531682020 | 6410 | 6400 | 6410 | 6390 | 318 |
| 236 | 20230714 | 150700 | 1529648490 | 6400 | 6410 | 6410 | 6400 | 46 |
| 237 | 20230714 | 150600 | 1529353840 | 6420 | 6400 | 6420 | 6400 | 166 |
| 238 | 20230714 | 150500 | 1528291420 | 6420 | 6390 | 6420 | 6390 | 662 |
| 239 | 20230714 | 150400 | 1524054850 | 6410 | 6400 | 6410 | 6380 | 321 |
| 240 | 20230714 | 150300 | 1522005360 | 6390 | 6390 | 6400 | 6390 | 573 |
| 241 | 20230714 | 150200 | 1518341640 | 6400 | 6380 | 6400 | 6380 | 626 |
| 242 | 20230714 | 150100 | 1514342800 | 6380 | 6380 | 6390 | 6380 | 339 |
| 243 | 20230714 | 150000 | 1512179970 | 6390 | 6390 | 6390 | 6380 | 580 |
| 244 | 20230714 | 145900 | 1508479130 | 6380 | 6390 | 6390 | 6380 | 336 |
| 245 | 20230714 | 145800 | 1506335430 | 6380 | 6380 | 6390 | 6380 | 348 |
| 246 | 20230714 | 145700 | 1504115170 | 6390 | 6390 | 6390 | 6390 | 704 |
| 247 | 20230714 | 145600 | 1499616610 | 6400 | 6390 | 6400 | 6380 | 529 |
| 248 | 20230714 | 145500 | 1496238100 | 6400 | 6390 | 6400 | 6390 | 186 |
| 249 | 20230714 | 145400 | 1495049440 | 6400 | 6390 | 6400 | 6390 | 339 |
| 250 | 20230714 | 145300 | 1492883210 | 6400 | 6380 | 6400 | 6380 | 165 |
| 251 | 20230714 | 145200 | 1491830490 | 6400 | 6390 | 6400 | 6380 | 547 |
| 252 | 20230714 | 145100 | 1488340460 | 6390 | 6390 | 6390 | 6380 | 426 |
| 253 | 20230714 | 145000 | 1485620100 | 6380 | 6390 | 6400 | 6380 | 333 |
| 254 | 20230714 | 144900 | 1483493800 | 6400 | 6390 | 6400 | 6390 | 182 |
| 255 | 20230714 | 144800 | 1482330810 | 6390 | 6390 | 6390 | 6390 | 337 |
| 256 | 20230714 | 144700 | 1480177380 | 6400 | 6400 | 6400 | 6390 | 179 |
| 257 | 20230714 | 144600 | 1479033550 | 6390 | 6390 | 6390 | 6390 | 332 |
| 258 | 20230714 | 144500 | 1476912070 | 6400 | 6400 | 6400 | 6390 | 169 |
| 259 | 20230714 | 144400 | 1475832140 | 6390 | 6380 | 6400 | 6380 | 444 |
| 260 | 20230714 | 144300 | 1472998350 | 6400 | 6400 | 6400 | 6390 | 557 |
| 261 | 20230714 | 144200 | 1469438920 | 6390 | 6390 | 6400 | 6390 | 332 |
| 262 | 20230714 | 144100 | 1467317430 | 6390 | 6390 | 6390 | 6390 | 168 |
| 263 | 20230714 | 144000 | 1466243910 | 6380 | 6390 | 6390 | 6380 | 345 |
| 264 | 20230714 | 143900 | 1464041070 | 6400 | 6400 | 6400 | 6390 | 174 |
| 265 | 20230714 | 143800 | 1462929190 | 6390 | 6390 | 6390 | 6390 | 335 |
| 266 | 20230714 | 143700 | 1460788540 | 6390 | 6400 | 6400 | 6390 | 169 |
| 267 | 20230714 | 143600 | 1459708620 | 6390 | 6380 | 6400 | 6380 | 339 |
| 268 | 20230714 | 143500 | 1457544010 | 6410 | 6380 | 6410 | 6380 | 6476 |
| 269 | 20230714 | 143400 | 1416150870 | 6390 | 6380 | 6390 | 6380 | 180 |
| 270 | 20230714 | 143300 | 1415002450 | 6380 | 6380 | 6380 | 6380 | 330 |
| 271 | 20230714 | 143200 | 1412897050 | 6390 | 6380 | 6390 | 6380 | 168 |
| 272 | 20230714 | 143100 | 1411825200 | 6390 | 6380 | 6390 | 6380 | 340 |
| 273 | 20230714 | 143000 | 1409655980 | 6390 | 6390 | 6390 | 6380 | 382 |
| 274 | 20230714 | 142900 | 1407216800 | 6380 | 6380 | 6390 | 6380 | 328 |
| 275 | 20230714 | 142800 | 1405124140 | 6380 | 6380 | 6380 | 6380 | 169 |
| 276 | 20230714 | 142700 | 1404045920 | 6390 | 6380 | 6390 | 6380 | 340 |
| 277 | 20230714 | 142600 | 1401876700 | 6390 | 6390 | 6390 | 6380 | 173 |
| 278 | 20230714 | 142500 | 1400772940 | 6390 | 6380 | 6390 | 6380 | 341 |
| 279 | 20230714 | 142400 | 1398597310 | 6390 | 6390 | 6390 | 6380 | 191 |
| 280 | 20230714 | 142300 | 1397378500 | 6390 | 6380 | 6390 | 6380 | 340 |
| 281 | 20230714 | 142200 | 1395209280 | 6390 | 6380 | 6390 | 6380 | 270 |
| 282 | 20230714 | 142100 | 1393485670 | 6390 | 6380 | 6390 | 6380 | 356 |
| 283 | 20230714 | 142000 | 1391214370 | 6390 | 6390 | 6390 | 6380 | 183 |
| 284 | 20230714 | 141900 | 1390046530 | 6380 | 6370 | 6390 | 6370 | 338 |
| 285 | 20230714 | 141800 | 1387891700 | 6390 | 6390 | 6390 | 6370 | 198 |
| 286 | 20230714 | 141700 | 1386630280 | 6370 | 6370 | 6390 | 6370 | 375 |
| 287 | 20230714 | 141600 | 1384240530 | 6390 | 6370 | 6390 | 6370 | 167 |
| 288 | 20230714 | 141500 | 1383176720 | 6370 | 6380 | 6390 | 6370 | 389 |
| 289 | 20230714 | 141400 | 1380696200 | 6390 | 6390 | 6390 | 6380 | 276 |
| 290 | 20230714 | 141300 | 1378934320 | 6390 | 6380 | 6400 | 6370 | 3292 |
| 291 | 20230714 | 141200 | 1357920350 | 6370 | 6370 | 6370 | 6370 | 159 |
| 292 | 20230714 | 141100 | 1356907520 | 6370 | 6370 | 6370 | 6370 | 338 |
| 293 | 20230714 | 141000 | 1354754460 | 6380 | 6370 | 6380 | 6360 | 1852 |
| 294 | 20230714 | 140900 | 1342959020 | 6380 | 6370 | 6380 | 6370 | 172 |
| 295 | 20230714 | 140800 | 1341863370 | 6370 | 6370 | 6370 | 6370 | 351 |
| 296 | 20230714 | 140700 | 1339627500 | 6380 | 6370 | 6380 | 6370 | 262 |
| 297 | 20230714 | 140600 | 1337957480 | 6380 | 6370 | 6380 | 6370 | 581 |
| 298 | 20230714 | 140500 | 1334256340 | 6370 | 6370 | 6370 | 6370 | 171 |
| 299 | 20230714 | 140400 | 1333167070 | 6390 | 6370 | 6390 | 6370 | 364 |
| 300 | 20230714 | 140300 | 1330848220 | 6390 | 6380 | 6390 | 6370 | 743 |
| 301 | 20230714 | 140200 | 1326109500 | 6380 | 6380 | 6390 | 6380 | 438 |
| 302 | 20230714 | 140100 | 1323315050 | 6380 | 6390 | 6390 | 6380 | 460 |
| 303 | 20230714 | 140000 | 1320380220 | 6380 | 6380 | 6390 | 6380 | 450 |
| 304 | 20230714 | 135900 | 1317508200 | 6400 | 6390 | 6400 | 6380 | 160 |
| 305 | 20230714 | 135800 | 1316487350 | 6390 | 6380 | 6400 | 6380 | 551 |
| 306 | 20230714 | 135700 | 1312969830 | 6400 | 6400 | 6400 | 6380 | 172 |
| 307 | 20230714 | 135600 | 1311872430 | 6380 | 6390 | 6400 | 6380 | 698 |
| 308 | 20230714 | 135500 | 1307413880 | 6400 | 6400 | 6400 | 6390 | 154 |
| 309 | 20230714 | 135400 | 1306429800 | 6390 | 6400 | 6400 | 6390 | 439 |
| 310 | 20230714 | 135300 | 1303623580 | 6400 | 6400 | 6400 | 6390 | 260 |
| 311 | 20230714 | 135200 | 1301961300 | 6400 | 6380 | 6400 | 6380 | 2422 |
| 312 | 20230714 | 135100 | 1286471520 | 6380 | 6390 | 6390 | 6380 | 180 |
| 313 | 20230714 | 135000 | 1285322920 | 6390 | 6390 | 6390 | 6390 | 397 |
| 314 | 20230714 | 134900 | 1282786090 | 6400 | 6390 | 6400 | 6390 | 174 |
| 315 | 20230714 | 134800 | 1281674220 | 6390 | 6390 | 6390 | 6390 | 343 |
| 316 | 20230714 | 134700 | 1279482450 | 6400 | 6390 | 6400 | 6390 | 333 |
| 317 | 20230714 | 134600 | 1277354560 | 6390 | 6390 | 6400 | 6390 | 268 |
| 318 | 20230714 | 134500 | 1275642030 | 6400 | 6400 | 6410 | 6400 | 231 |
| 319 | 20230714 | 134400 | 1274163620 | 6400 | 6400 | 6400 | 6400 | 183 |
| 320 | 20230714 | 134300 | 1272992420 | 6410 | 6400 | 6410 | 6400 | 338 |
| 321 | 20230714 | 134200 | 1270829210 | 6410 | 6400 | 6410 | 6400 | 159 |
| 322 | 20230714 | 134100 | 1269811600 | 6410 | 6400 | 6410 | 6400 | 340 |
| 323 | 20230714 | 134000 | 1267635580 | 6410 | 6410 | 6410 | 6410 | 164 |
| 324 | 20230714 | 133900 | 1266584340 | 6420 | 6410 | 6420 | 6410 | 346 |
| 325 | 20230714 | 133800 | 1264366460 | 6420 | 6410 | 6420 | 6410 | 165 |
| 326 | 20230714 | 133700 | 1263308720 | 6420 | 6410 | 6430 | 6400 | 6257 |
| 327 | 20230714 | 133600 | 1223195860 | 6410 | 6410 | 6410 | 6400 | 180 |
| 328 | 20230714 | 133500 | 1222043840 | 6400 | 6400 | 6410 | 6400 | 330 |
| 329 | 20230714 | 133400 | 1219931830 | 6410 | 6400 | 6410 | 6400 | 169 |
| 330 | 20230714 | 133300 | 1218850220 | 6400 | 6400 | 6410 | 6400 | 339 |
| 331 | 20230714 | 133200 | 1216680610 | 6410 | 6400 | 6410 | 6400 | 523 |
| 332 | 20230714 | 133100 | 1213333400 | 6390 | 6390 | 6400 | 6390 | 957 |
| 333 | 20230714 | 133000 | 1207211950 | 6400 | 6390 | 6400 | 6380 | 183 |
| 334 | 20230714 | 132900 | 1206044170 | 6390 | 6400 | 6400 | 6380 | 344 |
| 335 | 20230714 | 132800 | 1203847680 | 6390 | 6390 | 6390 | 6390 | 172 |
| 336 | 20230714 | 132700 | 1202748600 | 6390 | 6400 | 6400 | 6390 | 395 |
| 337 | 20230714 | 132600 | 1200222260 | 6410 | 6390 | 6410 | 6380 | 1691 |
| 338 | 20230714 | 132500 | 1189404190 | 6380 | 6380 | 6400 | 6380 | 338 |
| 339 | 20230714 | 132400 | 1187247730 | 6380 | 6390 | 6390 | 6380 | 338 |
| 340 | 20230714 | 132300 | 1185089620 | 6390 | 6400 | 6400 | 6390 | 731 |
| 341 | 20230714 | 132200 | 1180418520 | 6390 | 6390 | 6390 | 6390 | 338 |
| 342 | 20230714 | 132100 | 1178258700 | 6400 | 6390 | 6400 | 6390 | 162 |
| 343 | 20230714 | 132000 | 1177223500 | 6400 | 6390 | 6400 | 6390 | 339 |
| 344 | 20230714 | 131900 | 1175057280 | 6400 | 6410 | 6410 | 6390 | 183 |
| 345 | 20230714 | 131800 | 1173887880 | 6390 | 6390 | 6400 | 6390 | 440 |
| 346 | 20230714 | 131700 | 1171075260 | 6400 | 6400 | 6410 | 6390 | 220 |
| 347 | 20230714 | 131600 | 1169668810 | 6400 | 6400 | 6400 | 6390 | 1398 |
| 348 | 20230714 | 131500 | 1160724980 | 6390 | 6390 | 6390 | 6390 | 172 |
| 349 | 20230714 | 131400 | 1159625900 | 6400 | 6390 | 6410 | 6390 | 416 |
| 350 | 20230714 | 131300 | 1156965340 | 6410 | 6400 | 6410 | 6390 | 164 |
| 351 | 20230714 | 131200 | 1155917240 | 6400 | 6400 | 6400 | 6400 | 330 |
| 352 | 20230714 | 131100 | 1153805240 | 6400 | 6400 | 6400 | 6400 | 181 |
| 353 | 20230714 | 131000 | 1152646840 | 6410 | 6400 | 6410 | 6400 | 337 |
| 354 | 20230714 | 130900 | 1150489920 | 6410 | 6400 | 6410 | 6400 | 170 |
| 355 | 20230714 | 130800 | 1149401910 | 6410 | 6400 | 6410 | 6400 | 340 |
| 356 | 20230714 | 130700 | 1147225890 | 6410 | 6400 | 6410 | 6400 | 175 |
| 357 | 20230714 | 130600 | 1146105870 | 6400 | 6400 | 6410 | 6400 | 741 |
| 358 | 20230714 | 130500 | 1141363450 | 6410 | 6410 | 6410 | 6400 | 171 |
| 359 | 20230714 | 130400 | 1140269020 | 6400 | 6410 | 6410 | 6400 | 340 |
| 360 | 20230714 | 130300 | 1138093000 | 6400 | 6410 | 6410 | 6400 | 235 |
| 361 | 20230714 | 130200 | 1136588490 | 6400 | 6420 | 6420 | 6400 | 652 |
| 362 | 20230714 | 130100 | 1132412440 | 6410 | 6410 | 6410 | 6400 | 523 |
| 363 | 20230714 | 130000 | 1129061630 | 6420 | 6410 | 6420 | 6410 | 169 |
| 364 | 20230714 | 125900 | 1127978330 | 6420 | 6420 | 6420 | 6410 | 190 |
| 365 | 20230714 | 125800 | 1126760300 | 6430 | 6400 | 6430 | 6400 | 5353 |
| 366 | 20230714 | 125700 | 1092423440 | 6400 | 6400 | 6410 | 6400 | 935 |
| 367 | 20230714 | 125600 | 1086439230 | 6410 | 6410 | 6410 | 6400 | 164 |
| 368 | 20230714 | 125500 | 1085389610 | 6390 | 6410 | 6410 | 6390 | 434 |
| 369 | 20230714 | 125400 | 1082614430 | 6400 | 6400 | 6400 | 6390 | 1073 |
| 370 | 20230714 | 125300 | 1075748940 | 6390 | 6390 | 6400 | 6390 | 346 |
| 371 | 20230714 | 125200 | 1073537900 | 6400 | 6390 | 6400 | 6390 | 169 |
| 372 | 20230714 | 125100 | 1072457980 | 6400 | 6400 | 6400 | 6390 | 283 |
| 373 | 20230714 | 125000 | 1070648390 | 6400 | 6400 | 6400 | 6400 | 237 |
| 374 | 20230714 | 124900 | 1069131590 | 6400 | 6410 | 6410 | 6400 | 337 |
| 375 | 20230714 | 124800 | 1066974780 | 6400 | 6410 | 6410 | 6400 | 173 |
| 376 | 20230714 | 124700 | 1065867470 | 6400 | 6400 | 6410 | 6400 | 345 |
| 377 | 20230714 | 124600 | 1063659390 | 6410 | 6410 | 6410 | 6400 | 183 |
| 378 | 20230714 | 124500 | 1062488170 | 6400 | 6400 | 6410 | 6400 | 333 |
| 379 | 20230714 | 124400 | 1060356960 | 6410 | 6400 | 6410 | 6400 | 164 |
| 380 | 20230714 | 124300 | 1059307350 | 6400 | 6400 | 6410 | 6400 | 340 |
| 381 | 20230714 | 124200 | 1057131330 | 6410 | 6410 | 6410 | 6400 | 174 |
| 382 | 20230714 | 124100 | 1056017710 | 6400 | 6400 | 6410 | 6400 | 346 |
| 383 | 20230714 | 124000 | 1053803300 | 6410 | 6420 | 6420 | 6400 | 160 |
| 384 | 20230714 | 123900 | 1052779270 | 6400 | 6400 | 6420 | 6400 | 340 |
| 385 | 20230714 | 123800 | 1050603240 | 6420 | 6400 | 6420 | 6400 | 342 |
| 386 | 20230714 | 123700 | 1048414380 | 6410 | 6420 | 6420 | 6400 | 188 |
| 387 | 20230714 | 123600 | 1047211120 | 6410 | 6390 | 6410 | 6390 | 2193 |
| 388 | 20230714 | 123500 | 1033162450 | 6410 | 6410 | 6410 | 6390 | 161 |
| 389 | 20230714 | 123400 | 1032133560 | 6390 | 6390 | 6410 | 6390 | 346 |
| 390 | 20230714 | 123300 | 1029922500 | 6400 | 6390 | 6400 | 6390 | 183 |
| 391 | 20230714 | 123200 | 1028753110 | 6390 | 6390 | 6390 | 6390 | 332 |
| 392 | 20230714 | 123100 | 1026631630 | 6410 | 6400 | 6410 | 6390 | 826 |
| 393 | 20230714 | 123000 | 1021346830 | 6390 | 6410 | 6410 | 6390 | 182 |
| 394 | 20230714 | 122900 | 1020183790 | 6400 | 6410 | 6410 | 6390 | 320 |
| 395 | 20230714 | 122800 | 1018137150 | 6410 | 6410 | 6410 | 6390 | 660 |
| 396 | 20230714 | 122700 | 1013914670 | 6400 | 6420 | 6420 | 6400 | 1660 |
| 397 | 20230714 | 122600 | 1003286350 | 6410 | 6410 | 6420 | 6410 | 340 |
| 398 | 20230714 | 122500 | 1001106930 | 6410 | 6410 | 6410 | 6410 | 175 |
| 399 | 20230714 | 122400 | 999985180 | 6420 | 6410 | 6420 | 6410 | 812 |
| 400 | 20230714 | 122300 | 994775540 | 6420 | 6420 | 6430 | 6410 | 2517 |
| 401 | 20230714 | 122200 | 978617990 | 6410 | 6400 | 6420 | 6400 | 3419 |
| 402 | 20230714 | 122100 | 956705160 | 6410 | 6410 | 6410 | 6400 | 176 |
| 403 | 20230714 | 122000 | 955578720 | 6400 | 6400 | 6410 | 6400 | 548 |
| 404 | 20230714 | 121900 | 952071400 | 6410 | 6410 | 6410 | 6400 | 600 |
| 405 | 20230714 | 121800 | 948227080 | 6400 | 6400 | 6410 | 6400 | 2341 |
| 406 | 20230714 | 121700 | 933238490 | 6390 | 6390 | 6390 | 6380 | 3953 |
| 407 | 20230714 | 121600 | 907980550 | 6380 | 6380 | 6380 | 6380 | 1107 |
| 408 | 20230714 | 121500 | 900917890 | 6380 | 6390 | 6390 | 6380 | 186 |
| 409 | 20230714 | 121400 | 899731190 | 6380 | 6380 | 6380 | 6380 | 371 |
| 410 | 20230714 | 121300 | 897364210 | 6380 | 6370 | 6380 | 6370 | 1079 |
| 411 | 20230714 | 121200 | 890481730 | 6380 | 6380 | 6380 | 6380 | 60 |
| 412 | 20230714 | 121100 | 890098930 | 6380 | 6380 | 6380 | 6380 | 335 |
| 413 | 20230714 | 121000 | 887961630 | 6380 | 6380 | 6380 | 6380 | 162 |
| 414 | 20230714 | 120900 | 886928070 | 6370 | 6380 | 6380 | 6370 | 394 |
| 415 | 20230714 | 120800 | 884416040 | 6380 | 6380 | 6390 | 6380 | 262 |
| 416 | 20230714 | 120700 | 882744470 | 6380 | 6380 | 6380 | 6380 | 815 |
| 417 | 20230714 | 120600 | 877544770 | 6380 | 6390 | 6390 | 6380 | 154 |
| 418 | 20230714 | 120500 | 876562240 | 6380 | 6380 | 6390 | 6370 | 1265 |
| 419 | 20230714 | 120400 | 868493080 | 6380 | 6370 | 6380 | 6370 | 184 |
| 420 | 20230714 | 120300 | 867320900 | 6380 | 6380 | 6380 | 6370 | 180 |
| 421 | 20230714 | 120200 | 866174130 | 6390 | 6370 | 6390 | 6370 | 168 |
| 422 | 20230714 | 120100 | 865103850 | 6370 | 6370 | 6380 | 6370 | 913 |
| 423 | 20230714 | 120000 | 859282290 | 6370 | 6380 | 6380 | 6370 | 173 |
| 424 | 20230714 | 115900 | 858180270 | 6370 | 6370 | 6370 | 6370 | 336 |
| 425 | 20230714 | 115800 | 856039950 | 6370 | 6390 | 6390 | 6370 | 168 |
| 426 | 20230714 | 115700 | 854969770 | 6370 | 6370 | 6390 | 6370 | 339 |
| 427 | 20230714 | 115600 | 852810320 | 6370 | 6370 | 6370 | 6370 | 174 |
| 428 | 20230714 | 115500 | 851701940 | 6370 | 6370 | 6390 | 6370 | 348 |
| 429 | 20230714 | 115400 | 849485150 | 6380 | 6370 | 6380 | 6360 | 2622 |
| 430 | 20230714 | 115300 | 832777740 | 6360 | 6360 | 6360 | 6360 | 338 |
| 431 | 20230714 | 115200 | 830628060 | 6360 | 6370 | 6370 | 6360 | 182 |
| 432 | 20230714 | 115100 | 829470520 | 6360 | 6370 | 6370 | 6360 | 348 |
| 433 | 20230714 | 115000 | 827257190 | 6360 | 6360 | 6360 | 6360 | 327 |
| 434 | 20230714 | 114900 | 825177470 | 6370 | 6370 | 6370 | 6360 | 171 |
| 435 | 20230714 | 114800 | 824089830 | 6370 | 6350 | 6370 | 6350 | 2525 |
| 436 | 20230714 | 114700 | 808025870 | 6360 | 6360 | 6360 | 6350 | 1579 |
| 437 | 20230714 | 114600 | 797985240 | 6360 | 6350 | 6360 | 6350 | 391 |
| 438 | 20230714 | 114500 | 795501890 | 6350 | 6350 | 6350 | 6350 | 154 |
| 439 | 20230714 | 114400 | 794523990 | 6360 | 6350 | 6360 | 6350 | 339 |
| 440 | 20230714 | 114300 | 792371320 | 6360 | 6350 | 6360 | 6350 | 330 |
| 441 | 20230714 | 114200 | 790274690 | 6360 | 6360 | 6360 | 6350 | 472 |
| 442 | 20230714 | 114100 | 787277390 | 6350 | 6350 | 6360 | 6350 | 459 |
| 443 | 20230714 | 114000 | 784362720 | 6350 | 6350 | 6360 | 6350 | 506 |
| 444 | 20230714 | 113900 | 781148600 | 6350 | 6350 | 6350 | 6350 | 249 |
| 445 | 20230714 | 113800 | 779567450 | 6350 | 6350 | 6360 | 6350 | 375 |
| 446 | 20230714 | 113700 | 777185900 | 6350 | 6350 | 6350 | 6350 | 165 |
| 447 | 20230714 | 113600 | 776138150 | 6350 | 6370 | 6380 | 6350 | 13648 |
| 448 | 20230714 | 113500 | 689377230 | 6380 | 6370 | 6380 | 6370 | 186 |
| 449 | 20230714 | 113400 | 688192400 | 6370 | 6390 | 6390 | 6370 | 270 |
| 450 | 20230714 | 113300 | 686471950 | 6380 | 6390 | 6390 | 6380 | 278 |
| 451 | 20230714 | 113200 | 684698290 | 6390 | 6390 | 6390 | 6380 | 898 |
| 452 | 20230714 | 113100 | 678968950 | 6380 | 6390 | 6390 | 6380 | 284 |
| 453 | 20230714 | 113000 | 677156010 | 6380 | 6380 | 6390 | 6380 | 411 |
| 454 | 20230714 | 112900 | 674533820 | 6390 | 6390 | 6390 | 6380 | 158 |
| 455 | 20230714 | 112800 | 673525750 | 6380 | 6400 | 6400 | 6380 | 370 |
| 456 | 20230714 | 112700 | 671164810 | 6380 | 6380 | 6400 | 6380 | 339 |
| 457 | 20230714 | 112600 | 669001970 | 6400 | 6380 | 6400 | 6380 | 1529 |
| 458 | 20230714 | 112500 | 659233500 | 6390 | 6380 | 6390 | 6380 | 439 |
| 459 | 20230714 | 112400 | 656431660 | 6380 | 6380 | 6380 | 6380 | 153 |
| 460 | 20230714 | 112300 | 655455520 | 6390 | 6380 | 6390 | 6380 | 360 |
| 461 | 20230714 | 112200 | 653158710 | 6380 | 6380 | 6390 | 6380 | 312 |
| 462 | 20230714 | 112100 | 651168110 | 6380 | 6390 | 6390 | 6380 | 1710 |
| 463 | 20230714 | 112000 | 640255050 | 6400 | 6390 | 6400 | 6390 | 164 |
| 464 | 20230714 | 111900 | 639207080 | 6400 | 6390 | 6400 | 6390 | 794 |
| 465 | 20230714 | 111800 | 634129300 | 6400 | 6400 | 6400 | 6390 | 236 |
| 466 | 20230714 | 111700 | 632620710 | 6390 | 6390 | 6400 | 6390 | 440 |
| 467 | 20230714 | 111600 | 629809090 | 6400 | 6410 | 6410 | 6400 | 146 |
| 468 | 20230714 | 111500 | 628874670 | 6400 | 6400 | 6410 | 6400 | 383 |
| 469 | 20230714 | 111400 | 626423460 | 6410 | 6400 | 6410 | 6400 | 192 |
| 470 | 20230714 | 111300 | 625194640 | 6400 | 6390 | 6400 | 6390 | 676 |
| 471 | 20230714 | 111200 | 620869950 | 6400 | 6390 | 6400 | 6390 | 215 |
| 472 | 20230714 | 111100 | 619496080 | 6400 | 6380 | 6400 | 6380 | 1742 |
| 473 | 20230714 | 111000 | 608366210 | 6390 | 6390 | 6400 | 6380 | 2420 |
| 474 | 20230714 | 110900 | 592904640 | 6400 | 6390 | 6400 | 6390 | 598 |
| 475 | 20230714 | 110800 | 589083380 | 6400 | 6410 | 6410 | 6400 | 1105 |
| 476 | 20230714 | 110700 | 582011370 | 6400 | 6400 | 6410 | 6400 | 401 |
| 477 | 20230714 | 110600 | 579444880 | 6410 | 6410 | 6410 | 6400 | 184 |
| 478 | 20230714 | 110500 | 578267230 | 6400 | 6400 | 6410 | 6400 | 372 |
| 479 | 20230714 | 110400 | 575886110 | 6410 | 6400 | 6410 | 6400 | 838 |
| 480 | 20230714 | 110300 | 570522860 | 6410 | 6410 | 6410 | 6400 | 426 |
| 481 | 20230714 | 110200 | 567796420 | 6410 | 6400 | 6410 | 6400 | 404 |
| 482 | 20230714 | 110100 | 565210310 | 6410 | 6410 | 6410 | 6410 | 861 |
| 483 | 20230714 | 110000 | 559691300 | 6420 | 6410 | 6420 | 6410 | 361 |
| 484 | 20230714 | 105900 | 557377160 | 6420 | 6410 | 6420 | 6410 | 1098 |
| 485 | 20230714 | 105800 | 550338950 | 6420 | 6410 | 6420 | 6410 | 339 |
| 486 | 20230714 | 105700 | 548165950 | 6420 | 6420 | 6420 | 6410 | 363 |
| 487 | 20230714 | 105600 | 545837320 | 6420 | 6410 | 6420 | 6410 | 500 |
| 488 | 20230714 | 105500 | 542632280 | 6420 | 6410 | 6420 | 6410 | 205 |
| 489 | 20230714 | 105400 | 541317730 | 6410 | 6410 | 6420 | 6410 | 339 |
| 490 | 20230714 | 105300 | 539144730 | 6420 | 6420 | 6420 | 6410 | 679 |
| 491 | 20230714 | 105200 | 534787330 | 6420 | 6410 | 6430 | 6410 | 300 |
| 492 | 20230714 | 105100 | 532862990 | 6430 | 6430 | 6430 | 6410 | 162 |
| 493 | 20230714 | 105000 | 531824530 | 6410 | 6420 | 6420 | 6410 | 373 |
| 494 | 20230714 | 104900 | 529431570 | 6410 | 6430 | 6430 | 6410 | 186 |
| 495 | 20230714 | 104800 | 528239290 | 6410 | 6420 | 6430 | 6410 | 686 |
| 496 | 20230714 | 104700 | 523836680 | 6420 | 6420 | 6430 | 6420 | 1004 |
| 497 | 20230714 | 104600 | 517390990 | 6420 | 6420 | 6420 | 6410 | 438 |
| 498 | 20230714 | 104500 | 514582400 | 6410 | 6410 | 6410 | 6410 | 172 |
| 499 | 20230714 | 104400 | 513479880 | 6410 | 6420 | 6430 | 6410 | 1694 |
| 500 | 20230714 | 104300 | 502606040 | 6420 | 6420 | 6420 | 6410 | 471 |
| 501 | 20230714 | 104200 | 499583830 | 6410 | 6420 | 6420 | 6410 | 388 |
| 502 | 20230714 | 104100 | 497096250 | 6420 | 6420 | 6420 | 6420 | 458 |
| 503 | 20230714 | 104000 | 494155890 | 6430 | 6420 | 6430 | 6420 | 595 |
| 504 | 20230714 | 103900 | 490332370 | 6420 | 6440 | 6440 | 6420 | 857 |
| 505 | 20230714 | 103800 | 484822240 | 6440 | 6440 | 6440 | 6430 | 376 |
| 506 | 20230714 | 103700 | 482404470 | 6430 | 6420 | 6440 | 6420 | 847 |
| 507 | 20230714 | 103600 | 476961320 | 6420 | 6440 | 6440 | 6420 | 176 |
| 508 | 20230714 | 103500 | 475831380 | 6410 | 6420 | 6440 | 6410 | 1004 |
| 509 | 20230714 | 103400 | 469387310 | 6450 | 6420 | 6450 | 6420 | 161 |
| 510 | 20230714 | 103300 | 468353660 | 6420 | 6410 | 6430 | 6410 | 1202 |
| 511 | 20230714 | 103200 | 460630590 | 6410 | 6420 | 6420 | 6410 | 182 |
| 512 | 20230714 | 103100 | 459463960 | 6420 | 6420 | 6420 | 6410 | 268 |
| 513 | 20230714 | 103000 | 457744960 | 6430 | 6440 | 6460 | 6430 | 4019 |
| 514 | 20230714 | 102900 | 431899500 | 6440 | 6430 | 6440 | 6430 | 1405 |
| 515 | 20230714 | 102800 | 422865330 | 6430 | 6430 | 6430 | 6410 | 194 |
| 516 | 20230714 | 102700 | 421621630 | 6410 | 6410 | 6420 | 6410 | 444 |
| 517 | 20230714 | 102600 | 418774500 | 6410 | 6420 | 6420 | 6410 | 229 |
| 518 | 20230714 | 102500 | 417305910 | 6430 | 6410 | 6430 | 6410 | 443 |
| 519 | 20230714 | 102400 | 414464990 | 6430 | 6410 | 6430 | 6410 | 1089 |
| 520 | 20230714 | 102300 | 407484430 | 6430 | 6420 | 6430 | 6410 | 586 |
| 521 | 20230714 | 102200 | 403723820 | 6430 | 6410 | 6430 | 6410 | 429 |
| 522 | 20230714 | 102100 | 400971220 | 6420 | 6420 | 6420 | 6410 | 341 |
| 523 | 20230714 | 102000 | 398785380 | 6420 | 6420 | 6420 | 6410 | 265 |
| 524 | 20230714 | 101900 | 397085790 | 6410 | 6410 | 6420 | 6410 | 443 |
| 525 | 20230714 | 101800 | 394246150 | 6420 | 6420 | 6420 | 6410 | 221 |
| 526 | 20230714 | 101700 | 392829470 | 6410 | 6420 | 6420 | 6410 | 758 |
| 527 | 20230714 | 101600 | 387970580 | 6410 | 6410 | 6410 | 6410 | 338 |
| 528 | 20230714 | 101500 | 385804000 | 6420 | 6420 | 6420 | 6410 | 289 |
| 529 | 20230714 | 101400 | 383950340 | 6420 | 6420 | 6430 | 6420 | 439 |
| 530 | 20230714 | 101300 | 381131930 | 6420 | 6430 | 6430 | 6420 | 2170 |
| 531 | 20230714 | 101200 | 367189460 | 6430 | 6430 | 6430 | 6430 | 461 |
| 532 | 20230714 | 101100 | 364225230 | 6440 | 6450 | 6450 | 6430 | 53 |
| 533 | 20230714 | 101000 | 363884000 | 6440 | 6450 | 6450 | 6440 | 374 |
| 534 | 20230714 | 100900 | 361475430 | 6450 | 6450 | 6450 | 6450 | 5 |
| 535 | 20230714 | 100800 | 361443180 | 6440 | 6450 | 6450 | 6440 | 354 |
| 536 | 20230714 | 100700 | 359163250 | 6450 | 6450 | 6450 | 6440 | 286 |
| 537 | 20230714 | 100600 | 357320310 | 6450 | 6430 | 6450 | 6430 | 544 |
| 538 | 20230714 | 100500 | 353818570 | 6440 | 6430 | 6440 | 6430 | 707 |
| 539 | 20230714 | 100400 | 349272240 | 6430 | 6450 | 6450 | 6430 | 4367 |
| 540 | 20230714 | 100300 | 321123110 | 6450 | 6470 | 6470 | 6450 | 3533 |
| 541 | 20230714 | 100200 | 298301770 | 6460 | 6460 | 6470 | 6460 | 329 |
| 542 | 20230714 | 100100 | 296176420 | 6470 | 6480 | 6480 | 6470 | 2 |
| 543 | 20230714 | 100000 | 296163470 | 6470 | 6460 | 6470 | 6460 | 509 |
| 544 | 20230714 | 095900 | 292873620 | 6470 | 6470 | 6470 | 6460 | 206 |
| 545 | 20230714 | 095800 | 291542520 | 6470 | 6480 | 6480 | 6470 | 261 |
| 546 | 20230714 | 095700 | 289853090 | 6480 | 6470 | 6480 | 6460 | 347 |
| 547 | 20230714 | 095600 | 287609490 | 6470 | 6460 | 6480 | 6460 | 223 |
| 548 | 20230714 | 095500 | 286168270 | 6480 | 6480 | 6480 | 6460 | 201 |
| 549 | 20230714 | 095400 | 284869180 | 6460 | 6460 | 6480 | 6450 | 792 |
| 550 | 20230714 | 095300 | 279754660 | 6460 | 6480 | 6480 | 6460 | 14 |
| 551 | 20230714 | 095200 | 279664130 | 6490 | 6460 | 6490 | 6450 | 259 |
| 552 | 20230714 | 095100 | 277991160 | 6470 | 6450 | 6470 | 6450 | 340 |
| 553 | 20230714 | 095000 | 275798120 | 6470 | 6470 | 6470 | 6450 | 190 |
| 554 | 20230714 | 094900 | 274572520 | 6450 | 6460 | 6460 | 6450 | 1215 |
| 555 | 20230714 | 094800 | 266725150 | 6460 | 6460 | 6460 | 6460 | 151 |
| 556 | 20230714 | 094700 | 265749690 | 6470 | 6460 | 6470 | 6460 | 518 |
| 557 | 20230714 | 094600 | 262403390 | 6460 | 6460 | 6460 | 6460 | 226 |
| 558 | 20230714 | 094500 | 260943430 | 6470 | 6460 | 6470 | 6450 | 486 |
| 559 | 20230714 | 094400 | 257804770 | 6460 | 6460 | 6460 | 6460 | 218 |
| 560 | 20230714 | 094300 | 256396490 | 6470 | 6460 | 6470 | 6460 | 439 |
| 561 | 20230714 | 094200 | 253560540 | 6460 | 6460 | 6470 | 6460 | 290 |
| 562 | 20230714 | 094100 | 251687130 | 6460 | 6460 | 6460 | 6460 | 200 |
| 563 | 20230714 | 094000 | 250395130 | 6460 | 6480 | 6480 | 6450 | 139 |
| 564 | 20230714 | 093900 | 249497700 | 6470 | 6480 | 6480 | 6450 | 5348 |
| 565 | 20230714 | 093800 | 214899510 | 6490 | 6490 | 6490 | 6480 | 35 |
| 566 | 20230714 | 093700 | 214672680 | 6490 | 6500 | 6500 | 6480 | 145 |
| 567 | 20230714 | 093600 | 213733030 | 6500 | 6490 | 6500 | 6490 | 10 |
| 568 | 20230714 | 093500 | 213668120 | 6470 | 6470 | 6490 | 6470 | 7354 |
| 569 | 20230714 | 093400 | 166037590 | 6480 | 6480 | 6480 | 6480 | 308 |
| 570 | 20230714 | 093300 | 164041750 | 6480 | 6510 | 6510 | 6480 | 4598 |
| 571 | 20230714 | 093200 | 134210200 | 6510 | 6510 | 6510 | 6500 | 17 |
| 572 | 20230714 | 093100 | 134099680 | 6490 | 6510 | 6510 | 6490 | 650 |
| 573 | 20230714 | 093000 | 129877980 | 6510 | 6510 | 6510 | 6500 | 1188 |
| 574 | 20230714 | 092900 | 122154490 | 6540 | 6530 | 6540 | 6530 | 2 |
| 575 | 20230714 | 092800 | 122141420 | 6530 | 6510 | 6530 | 6510 | 445 |
| 576 | 20230714 | 092700 | 119244430 | 6520 | 6520 | 6520 | 6520 | 15 |
| 577 | 20230714 | 092600 | 119146630 | 6520 | 6500 | 6520 | 6500 | 903 |
| 578 | 20230714 | 092500 | 113277090 | 6520 | 6490 | 6520 | 6490 | 242 |
| 579 | 20230714 | 092400 | 111704840 | 6490 | 6490 | 6510 | 6490 | 773 |
| 580 | 20230714 | 092300 | 106688040 | 6520 | 6510 | 6520 | 6490 | 578 |
| 581 | 20230714 | 092200 | 102933140 | 6510 | 6510 | 6510 | 6500 | 503 |
| 582 | 20230714 | 092100 | 99663620 | 6500 | 6490 | 6510 | 6490 | 430 |
| 583 | 20230714 | 092000 | 96872850 | 6520 | 6520 | 6520 | 6520 | 2 |
| 584 | 20230714 | 091900 | 96859810 | 6500 | 6510 | 6540 | 6500 | 1040 |
| 585 | 20230714 | 091800 | 90094270 | 6540 | 6540 | 6540 | 6540 | 2 |
| 586 | 20230714 | 091700 | 90081190 | 6510 | 6510 | 6510 | 6510 | 453 |
| 587 | 20230714 | 091600 | 87132160 | 6540 | 6510 | 6540 | 6510 | 505 |
| 588 | 20230714 | 091500 | 83844490 | 6540 | 6520 | 6550 | 6500 | 1926 |
| 589 | 20230714 | 091400 | 71316450 | 6550 | 6500 | 6550 | 6500 | 1129 |
| 590 | 20230714 | 091300 | 63966460 | 6500 | 6500 | 6500 | 6500 | 1 |
| 591 | 20230714 | 091200 | 63959960 | 6510 | 6520 | 6520 | 6490 | 809 |
| 592 | 20230714 | 091100 | 58707450 | 6510 | 6520 | 6520 | 6490 | 2225 |
| 593 | 20230714 | 091000 | 44219710 | 6550 | 6520 | 6550 | 6520 | 754 |
| 594 | 20230714 | 090900 | 39299010 | 6520 | 6510 | 6520 | 6510 | 27 |
| 595 | 20230714 | 090800 | 39122980 | 6520 | 6490 | 6520 | 6470 | 213 |
| 596 | 20230714 | 090700 | 37741820 | 6510 | 6510 | 6510 | 6510 | 3 |
| 597 | 20230714 | 090600 | 37722290 | 6510 | 6520 | 6520 | 6500 | 1123 |
| 598 | 20230714 | 090500 | 30422520 | 6500 | 6520 | 6520 | 6500 | 1344 |
| 599 | 20230714 | 090400 | 21680150 | 6520 | 6520 | 6520 | 6520 | 2 |
| 600 | 20230714 | 090300 | 21667110 | 6520 | 6520 | 6520 | 6520 | 2 |
| 601 | 20230714 | 090200 | 21654070 | 6490 | 6530 | 6530 | 6490 | 2437 |
| 602 | 20230714 | 090100 | 5794850 | 6550 | 6550 | 6550 | 6550 | 301 |
| 603 | 20230714 | 090000 | 3823300 | 6550 | 6560 | 6560 | 6550 | 583 |