28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 2214 |
| 3 | 20230707 | 184300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20230707 | 184200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20230707 | 184100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20230707 | 184000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20230707 | 183900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20230707 | 183800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20230707 | 183700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20230707 | 183600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20230707 | 183500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20230707 | 183400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20230707 | 183300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20230707 | 183200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20230707 | 183100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20230707 | 183000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20230707 | 182900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20230707 | 182800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20230707 | 182700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20230707 | 182600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20230707 | 182500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20230707 | 182400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20230707 | 182300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20230707 | 182200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20230707 | 182100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20230707 | 182000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20230707 | 181900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20230707 | 181800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20230707 | 181700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20230707 | 181600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20230707 | 181500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20230707 | 181400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 2214 |
| 33 | 20230707 | 181300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20230707 | 181200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20230707 | 181100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20230707 | 181000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20230707 | 180900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20230707 | 180800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20230707 | 180700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20230707 | 180600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20230707 | 180500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20230707 | 180400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20230707 | 180300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20230707 | 180200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20230707 | 180100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20230707 | 180000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20230707 | 175900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20230707 | 175800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20230707 | 175700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20230707 | 175600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20230707 | 175500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20230707 | 175400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20230707 | 175300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20230707 | 175200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20230707 | 175100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20230707 | 175000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20230707 | 174900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20230707 | 174800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20230707 | 174700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20230707 | 174600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20230707 | 174500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20230707 | 174400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 2214 |
| 63 | 20230707 | 174300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20230707 | 174200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20230707 | 174100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20230707 | 174000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20230707 | 173900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20230707 | 173800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20230707 | 173700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20230707 | 173600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20230707 | 173500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20230707 | 173400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20230707 | 173300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20230707 | 173200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20230707 | 173100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20230707 | 173000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20230707 | 172900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20230707 | 172800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20230707 | 172700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20230707 | 172600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20230707 | 172500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20230707 | 172400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20230707 | 172300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20230707 | 172200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20230707 | 172100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20230707 | 172000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20230707 | 171900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20230707 | 171800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20230707 | 171700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20230707 | 171600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20230707 | 171500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20230707 | 171400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 2214 |
| 93 | 20230707 | 171300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20230707 | 171200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20230707 | 171100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20230707 | 171000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20230707 | 170900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20230707 | 170800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20230707 | 170700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20230707 | 170600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20230707 | 170500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20230707 | 170400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20230707 | 170300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20230707 | 170200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20230707 | 170100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20230707 | 170000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20230707 | 165900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20230707 | 165800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20230707 | 165700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20230707 | 165600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20230707 | 165500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20230707 | 165400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20230707 | 165300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20230707 | 165200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20230707 | 165100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20230707 | 165000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20230707 | 164900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20230707 | 164800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20230707 | 164700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20230707 | 164600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20230707 | 164500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20230707 | 164400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 2214 |
| 123 | 20230707 | 164300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20230707 | 164200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20230707 | 164100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20230707 | 164000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20230707 | 163900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20230707 | 163800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20230707 | 163700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20230707 | 163600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20230707 | 163500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20230707 | 163400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20230707 | 163300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20230707 | 163200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20230707 | 163100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20230707 | 163000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20230707 | 162900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20230707 | 162800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20230707 | 162700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20230707 | 162600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20230707 | 162500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20230707 | 162400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20230707 | 162300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20230707 | 162200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20230707 | 162100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20230707 | 162000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20230707 | 161900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20230707 | 161800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20230707 | 161700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20230707 | 161600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20230707 | 161500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20230707 | 161400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 2214 |
| 153 | 20230707 | 161300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20230707 | 161200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20230707 | 161100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20230707 | 161000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20230707 | 160900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20230707 | 160800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20230707 | 160700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20230707 | 160600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20230707 | 160500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20230707 | 160400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20230707 | 160300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20230707 | 160200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20230707 | 160100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20230707 | 160000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20230707 | 155900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20230707 | 155800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20230707 | 155700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20230707 | 155600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20230707 | 155500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20230707 | 155400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20230707 | 155300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20230707 | 155200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20230707 | 155100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20230707 | 155000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20230707 | 154900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20230707 | 154800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20230707 | 154700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20230707 | 154600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20230707 | 154500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20230707 | 154400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 2214 |
| 183 | 20230707 | 154300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20230707 | 154200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20230707 | 154100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20230707 | 154000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20230707 | 153900 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20230707 | 153800 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20230707 | 153700 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20230707 | 153600 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20230707 | 153500 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20230707 | 153400 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20230707 | 153300 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20230707 | 153200 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20230707 | 153100 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20230707 | 153000 | 1078836470 | 6450 | 6450 | 6450 | 6450 | 2214 |
| 197 | 20230707 | 152900 | 1064556170 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20230707 | 152800 | 1064556170 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20230707 | 152700 | 1064556170 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20230707 | 152600 | 1064556170 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20230707 | 152500 | 1064556170 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20230707 | 152400 | 1064556170 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20230707 | 152300 | 1064556170 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20230707 | 152200 | 1064556170 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20230707 | 152100 | 1064556170 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20230707 | 152000 | 1064556170 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20230707 | 151900 | 1064556170 | 6470 | 6480 | 6480 | 6470 | 101 |
| 208 | 20230707 | 151800 | 1063902350 | 6480 | 6470 | 6480 | 6470 | 2451 |
| 209 | 20230707 | 151700 | 1048020420 | 6460 | 6430 | 6470 | 6430 | 264 |
| 210 | 20230707 | 151600 | 1046320830 | 6430 | 6450 | 6480 | 6430 | 1448 |
| 211 | 20230707 | 151500 | 1037003190 | 6440 | 6460 | 6460 | 6440 | 228 |
| 212 | 20230707 | 151400 | 1035531420 | 6460 | 6480 | 6480 | 6450 | 147 |
| 213 | 20230707 | 151300 | 1034581360 | 6480 | 6480 | 6480 | 6470 | 362 |
| 214 | 20230707 | 151200 | 1032237340 | 6480 | 6470 | 6490 | 6470 | 236 |
| 215 | 20230707 | 151100 | 1030709940 | 6480 | 6480 | 6480 | 6470 | 900 |
| 216 | 20230707 | 151000 | 1024878820 | 6480 | 6440 | 6480 | 6440 | 228 |
| 217 | 20230707 | 150900 | 1023406030 | 6450 | 6460 | 6460 | 6450 | 159 |
| 218 | 20230707 | 150800 | 1022380170 | 6460 | 6470 | 6470 | 6440 | 171 |
| 219 | 20230707 | 150700 | 1021277430 | 6470 | 6480 | 6480 | 6440 | 541 |
| 220 | 20230707 | 150600 | 1017777610 | 6490 | 6460 | 6490 | 6440 | 467 |
| 221 | 20230707 | 150500 | 1014762980 | 6460 | 6450 | 6470 | 6430 | 398 |
| 222 | 20230707 | 150400 | 1012197450 | 6450 | 6460 | 6470 | 6420 | 1452 |
| 223 | 20230707 | 150300 | 1002862640 | 6460 | 6470 | 6470 | 6460 | 155 |
| 224 | 20230707 | 150200 | 1001861290 | 6470 | 6450 | 6470 | 6430 | 212 |
| 225 | 20230707 | 150100 | 1000494170 | 6450 | 6440 | 6450 | 6430 | 235 |
| 226 | 20230707 | 150000 | 998982270 | 6440 | 6440 | 6440 | 6430 | 347 |
| 227 | 20230707 | 145900 | 996748330 | 6440 | 6430 | 6450 | 6430 | 297 |
| 228 | 20230707 | 145800 | 994834500 | 6430 | 6430 | 6430 | 6430 | 119 |
| 229 | 20230707 | 145700 | 994069330 | 6430 | 6440 | 6440 | 6430 | 234 |
| 230 | 20230707 | 145600 | 992564340 | 6430 | 6440 | 6450 | 6430 | 432 |
| 231 | 20230707 | 145500 | 989781440 | 6440 | 6460 | 6460 | 6440 | 242 |
| 232 | 20230707 | 145400 | 988218680 | 6460 | 6440 | 6500 | 6440 | 365 |
| 233 | 20230707 | 145300 | 985861140 | 6440 | 6430 | 6440 | 6430 | 163 |
| 234 | 20230707 | 145200 | 984811830 | 6420 | 6420 | 6430 | 6420 | 255 |
| 235 | 20230707 | 145100 | 983174720 | 6420 | 6420 | 6430 | 6420 | 178 |
| 236 | 20230707 | 145000 | 982031090 | 6420 | 6430 | 6430 | 6420 | 262 |
| 237 | 20230707 | 144900 | 980347360 | 6430 | 6430 | 6440 | 6430 | 150 |
| 238 | 20230707 | 144800 | 979382850 | 6430 | 6440 | 6440 | 6430 | 200 |
| 239 | 20230707 | 144700 | 978096540 | 6430 | 6420 | 6430 | 6420 | 294 |
| 240 | 20230707 | 144600 | 976207020 | 6420 | 6420 | 6440 | 6420 | 822 |
| 241 | 20230707 | 144500 | 970921740 | 6420 | 6420 | 6420 | 6420 | 196 |
| 242 | 20230707 | 144400 | 969663420 | 6420 | 6420 | 6430 | 6420 | 182 |
| 243 | 20230707 | 144300 | 968494910 | 6420 | 6440 | 6440 | 6420 | 1243 |
| 244 | 20230707 | 144200 | 960501280 | 6430 | 6430 | 6440 | 6430 | 687 |
| 245 | 20230707 | 144100 | 956080290 | 6430 | 6420 | 6430 | 6420 | 141 |
| 246 | 20230707 | 144000 | 955174310 | 6420 | 6420 | 6430 | 6420 | 241 |
| 247 | 20230707 | 143900 | 953626710 | 6420 | 6440 | 6440 | 6420 | 256 |
| 248 | 20230707 | 143800 | 951980650 | 6430 | 6420 | 6430 | 6420 | 128 |
| 249 | 20230707 | 143700 | 951158350 | 6420 | 6420 | 6430 | 6420 | 217 |
| 250 | 20230707 | 143600 | 949765030 | 6420 | 6420 | 6430 | 6420 | 169 |
| 251 | 20230707 | 143500 | 948679930 | 6420 | 6420 | 6430 | 6420 | 274 |
| 252 | 20230707 | 143400 | 946920780 | 6440 | 6430 | 6440 | 6420 | 204 |
| 253 | 20230707 | 143300 | 945608980 | 6430 | 6430 | 6440 | 6430 | 609 |
| 254 | 20230707 | 143200 | 941688060 | 6440 | 6440 | 6450 | 6420 | 4366 |
| 255 | 20230707 | 143100 | 913619760 | 6440 | 6430 | 6440 | 6430 | 200 |
| 256 | 20230707 | 143000 | 912333020 | 6440 | 6440 | 6440 | 6430 | 313 |
| 257 | 20230707 | 142900 | 910318180 | 6430 | 6430 | 6430 | 6430 | 757 |
| 258 | 20230707 | 142800 | 905450670 | 6430 | 6430 | 6440 | 6430 | 220 |
| 259 | 20230707 | 142700 | 904035690 | 6430 | 6430 | 6430 | 6430 | 116 |
| 260 | 20230707 | 142600 | 903289810 | 6430 | 6440 | 6440 | 6430 | 233 |
| 261 | 20230707 | 142500 | 901791570 | 6430 | 6430 | 6440 | 6430 | 99 |
| 262 | 20230707 | 142400 | 901154930 | 6430 | 6450 | 6450 | 6430 | 1045 |
| 263 | 20230707 | 142300 | 894426130 | 6440 | 6440 | 6450 | 6440 | 69 |
| 264 | 20230707 | 142200 | 893981720 | 6440 | 6440 | 6450 | 6440 | 203 |
| 265 | 20230707 | 142100 | 892674390 | 6440 | 6460 | 6460 | 6440 | 122 |
| 266 | 20230707 | 142000 | 891888670 | 6450 | 6440 | 6450 | 6440 | 138 |
| 267 | 20230707 | 141900 | 890999170 | 6440 | 6440 | 6450 | 6440 | 728 |
| 268 | 20230707 | 141800 | 886305040 | 6440 | 6450 | 6450 | 6440 | 1582 |
| 269 | 20230707 | 141700 | 876112130 | 6440 | 6450 | 6450 | 6440 | 553 |
| 270 | 20230707 | 141600 | 872545920 | 6450 | 6450 | 6450 | 6450 | 121 |
| 271 | 20230707 | 141500 | 871765470 | 6460 | 6450 | 6460 | 6450 | 189 |
| 272 | 20230707 | 141400 | 870545950 | 6450 | 6450 | 6460 | 6450 | 114 |
| 273 | 20230707 | 141300 | 869810620 | 6440 | 6440 | 6440 | 6440 | 176 |
| 274 | 20230707 | 141200 | 868677180 | 6440 | 6450 | 6450 | 6440 | 161 |
| 275 | 20230707 | 141100 | 867640060 | 6440 | 6450 | 6450 | 6440 | 165 |
| 276 | 20230707 | 141000 | 866576240 | 6460 | 6440 | 6460 | 6440 | 144 |
| 277 | 20230707 | 140900 | 865647780 | 6440 | 6440 | 6450 | 6440 | 381 |
| 278 | 20230707 | 140800 | 863192520 | 6440 | 6450 | 6450 | 6440 | 1007 |
| 279 | 20230707 | 140700 | 856697860 | 6450 | 6450 | 6460 | 6450 | 122 |
| 280 | 20230707 | 140600 | 855910950 | 6450 | 6430 | 6450 | 6430 | 244 |
| 281 | 20230707 | 140500 | 854340140 | 6430 | 6440 | 6440 | 6430 | 494 |
| 282 | 20230707 | 140400 | 851161320 | 6430 | 6430 | 6440 | 6430 | 88 |
| 283 | 20230707 | 140300 | 850595380 | 6430 | 6450 | 6450 | 6430 | 996 |
| 284 | 20230707 | 140200 | 844181380 | 6440 | 6440 | 6440 | 6440 | 155 |
| 285 | 20230707 | 140100 | 843183180 | 6440 | 6440 | 6440 | 6440 | 164 |
| 286 | 20230707 | 140000 | 842127020 | 6440 | 6440 | 6450 | 6440 | 359 |
| 287 | 20230707 | 135900 | 839813060 | 6440 | 6450 | 6450 | 6440 | 121 |
| 288 | 20230707 | 135800 | 839033410 | 6440 | 6440 | 6450 | 6440 | 241 |
| 289 | 20230707 | 135700 | 837481320 | 6440 | 6440 | 6440 | 6440 | 196 |
| 290 | 20230707 | 135600 | 836219080 | 6440 | 6440 | 6440 | 6440 | 131 |
| 291 | 20230707 | 135500 | 835375440 | 6440 | 6440 | 6450 | 6440 | 159 |
| 292 | 20230707 | 135400 | 834351380 | 6440 | 6450 | 6450 | 6440 | 147 |
| 293 | 20230707 | 135300 | 833404690 | 6440 | 6440 | 6440 | 6430 | 247 |
| 294 | 20230707 | 135200 | 831814090 | 6440 | 6440 | 6440 | 6440 | 70 |
| 295 | 20230707 | 135100 | 831363290 | 6440 | 6440 | 6440 | 6440 | 139 |
| 296 | 20230707 | 135000 | 830468130 | 6440 | 6440 | 6440 | 6440 | 202 |
| 297 | 20230707 | 134900 | 829167250 | 6440 | 6430 | 6440 | 6430 | 2763 |
| 298 | 20230707 | 134800 | 811389790 | 6430 | 6430 | 6440 | 6430 | 135 |
| 299 | 20230707 | 134700 | 810521690 | 6440 | 6430 | 6440 | 6430 | 168 |
| 300 | 20230707 | 134600 | 809441370 | 6430 | 6430 | 6440 | 6430 | 156 |
| 301 | 20230707 | 134500 | 808438240 | 6440 | 6450 | 6450 | 6430 | 2017 |
| 302 | 20230707 | 134400 | 795449020 | 6440 | 6450 | 6460 | 6440 | 3315 |
| 303 | 20230707 | 134300 | 774067710 | 6460 | 6450 | 6460 | 6450 | 197 |
| 304 | 20230707 | 134200 | 772796980 | 6450 | 6450 | 6470 | 6450 | 171 |
| 305 | 20230707 | 134100 | 771693620 | 6450 | 6460 | 6460 | 6450 | 246 |
| 306 | 20230707 | 134000 | 770106870 | 6460 | 6450 | 6460 | 6450 | 164 |
| 307 | 20230707 | 133900 | 769048970 | 6450 | 6450 | 6450 | 6450 | 58 |
| 308 | 20230707 | 133800 | 768674870 | 6450 | 6450 | 6450 | 6450 | 3127 |
| 309 | 20230707 | 133700 | 748505720 | 6460 | 6460 | 6460 | 6450 | 107 |
| 310 | 20230707 | 133600 | 747815260 | 6450 | 6460 | 6460 | 6450 | 1067 |
| 311 | 20230707 | 133500 | 740932500 | 6460 | 6460 | 6460 | 6460 | 125 |
| 312 | 20230707 | 133400 | 740125000 | 6460 | 6450 | 6460 | 6450 | 217 |
| 313 | 20230707 | 133300 | 738723800 | 6450 | 6450 | 6450 | 6450 | 163 |
| 314 | 20230707 | 133200 | 737672450 | 6450 | 6450 | 6450 | 6450 | 227 |
| 315 | 20230707 | 133100 | 736208300 | 6450 | 6450 | 6450 | 6450 | 115 |
| 316 | 20230707 | 133000 | 735466550 | 6450 | 6460 | 6460 | 6450 | 229 |
| 317 | 20230707 | 132900 | 733989490 | 6450 | 6450 | 6460 | 6450 | 112 |
| 318 | 20230707 | 132800 | 733266790 | 6450 | 6450 | 6460 | 6450 | 177 |
| 319 | 20230707 | 132700 | 732125040 | 6460 | 6470 | 6470 | 6460 | 105 |
| 320 | 20230707 | 132600 | 731446730 | 6470 | 6460 | 6470 | 6460 | 198 |
| 321 | 20230707 | 132500 | 730167640 | 6460 | 6450 | 6460 | 6450 | 149 |
| 322 | 20230707 | 132400 | 729206170 | 6450 | 6450 | 6460 | 6450 | 74 |
| 323 | 20230707 | 132300 | 728728850 | 6450 | 6450 | 6460 | 6450 | 187 |
| 324 | 20230707 | 132200 | 727521910 | 6450 | 6460 | 6460 | 6450 | 114 |
| 325 | 20230707 | 132100 | 726786590 | 6460 | 6450 | 6470 | 6450 | 245 |
| 326 | 20230707 | 132000 | 725205420 | 6450 | 6450 | 6460 | 6450 | 437 |
| 327 | 20230707 | 131900 | 722386730 | 6450 | 6450 | 6460 | 6450 | 185 |
| 328 | 20230707 | 131800 | 721193380 | 6450 | 6460 | 6460 | 6450 | 144 |
| 329 | 20230707 | 131700 | 720264570 | 6460 | 6450 | 6460 | 6450 | 124 |
| 330 | 20230707 | 131600 | 719463760 | 6450 | 6460 | 6460 | 6450 | 2078 |
| 331 | 20230707 | 131500 | 706040570 | 6460 | 6460 | 6460 | 6460 | 134 |
| 332 | 20230707 | 131400 | 705174930 | 6460 | 6460 | 6470 | 6460 | 227 |
| 333 | 20230707 | 131300 | 703708490 | 6460 | 6470 | 6470 | 6460 | 125 |
| 334 | 20230707 | 131200 | 702900570 | 6470 | 6460 | 6470 | 6460 | 153 |
| 335 | 20230707 | 131100 | 701912000 | 6460 | 6460 | 6470 | 6460 | 140 |
| 336 | 20230707 | 131000 | 701007230 | 6470 | 6470 | 6470 | 6470 | 1230 |
| 337 | 20230707 | 130900 | 693049130 | 6470 | 6480 | 6480 | 6470 | 169 |
| 338 | 20230707 | 130800 | 691955680 | 6470 | 6470 | 6470 | 6470 | 140 |
| 339 | 20230707 | 130700 | 691049880 | 6470 | 6470 | 6470 | 6470 | 202 |
| 340 | 20230707 | 130600 | 689742940 | 6480 | 6470 | 6480 | 6470 | 142 |
| 341 | 20230707 | 130500 | 688824190 | 6470 | 6480 | 6480 | 6470 | 269 |
| 342 | 20230707 | 130400 | 687082260 | 6470 | 6480 | 6480 | 6470 | 235 |
| 343 | 20230707 | 130300 | 685561610 | 6470 | 6470 | 6470 | 6470 | 789 |
| 344 | 20230707 | 130200 | 680456780 | 6480 | 6470 | 6480 | 6470 | 923 |
| 345 | 20230707 | 130100 | 674478270 | 6470 | 6470 | 6480 | 6470 | 161 |
| 346 | 20230707 | 130000 | 673436410 | 6470 | 6480 | 6480 | 6470 | 184 |
| 347 | 20230707 | 125900 | 672245910 | 6470 | 6470 | 6470 | 6470 | 281 |
| 348 | 20230707 | 125800 | 670427840 | 6470 | 6470 | 6470 | 6470 | 1704 |
| 349 | 20230707 | 125700 | 659402960 | 6470 | 6470 | 6470 | 6470 | 213 |
| 350 | 20230707 | 125600 | 658024850 | 6470 | 6470 | 6480 | 6470 | 91 |
| 351 | 20230707 | 125500 | 657436070 | 6470 | 6470 | 6480 | 6470 | 171 |
| 352 | 20230707 | 125400 | 656329260 | 6480 | 6480 | 6490 | 6470 | 83 |
| 353 | 20230707 | 125300 | 655791800 | 6470 | 6480 | 6490 | 6470 | 157 |
| 354 | 20230707 | 125200 | 654774560 | 6480 | 6470 | 6480 | 6470 | 400 |
| 355 | 20230707 | 125100 | 652184140 | 6470 | 6480 | 6480 | 6470 | 227 |
| 356 | 20230707 | 125000 | 650715080 | 6470 | 6470 | 6480 | 6470 | 171 |
| 357 | 20230707 | 124900 | 649608500 | 6470 | 6470 | 6470 | 6470 | 229 |
| 358 | 20230707 | 124800 | 648126870 | 6480 | 6480 | 6480 | 6470 | 78 |
| 359 | 20230707 | 124700 | 647621590 | 6480 | 6480 | 6480 | 6480 | 286 |
| 360 | 20230707 | 124600 | 645768310 | 6480 | 6480 | 6490 | 6480 | 77 |
| 361 | 20230707 | 124500 | 645269300 | 6480 | 6480 | 6480 | 6480 | 236 |
| 362 | 20230707 | 124400 | 643740020 | 6480 | 6490 | 6490 | 6480 | 62 |
| 363 | 20230707 | 124300 | 643337840 | 6490 | 6480 | 6500 | 6480 | 1171 |
| 364 | 20230707 | 124200 | 635738700 | 6480 | 6490 | 6490 | 6480 | 123 |
| 365 | 20230707 | 124100 | 634941650 | 6480 | 6470 | 6490 | 6470 | 593 |
| 366 | 20230707 | 124000 | 631095730 | 6470 | 6480 | 6480 | 6470 | 172 |
| 367 | 20230707 | 123900 | 629981370 | 6480 | 6480 | 6480 | 6470 | 157 |
| 368 | 20230707 | 123800 | 628965110 | 6480 | 6480 | 6480 | 6480 | 109 |
| 369 | 20230707 | 123700 | 628258790 | 6480 | 6480 | 6490 | 6480 | 191 |
| 370 | 20230707 | 123600 | 627020540 | 6480 | 6480 | 6480 | 6480 | 121 |
| 371 | 20230707 | 123500 | 626236460 | 6480 | 6480 | 6480 | 6480 | 223 |
| 372 | 20230707 | 123400 | 624791420 | 6480 | 6480 | 6480 | 6480 | 148 |
| 373 | 20230707 | 123300 | 623832380 | 6480 | 6480 | 6490 | 6470 | 303 |
| 374 | 20230707 | 123200 | 621867710 | 6480 | 6470 | 6480 | 6470 | 124 |
| 375 | 20230707 | 123100 | 621064400 | 6480 | 6470 | 6490 | 6470 | 187 |
| 376 | 20230707 | 123000 | 619853350 | 6470 | 6480 | 6490 | 6470 | 146 |
| 377 | 20230707 | 122900 | 618907760 | 6480 | 6470 | 6480 | 6470 | 143 |
| 378 | 20230707 | 122800 | 617982450 | 6470 | 6490 | 6490 | 6470 | 219 |
| 379 | 20230707 | 122700 | 616563710 | 6490 | 6470 | 6490 | 6470 | 454 |
| 380 | 20230707 | 122600 | 613626250 | 6480 | 6480 | 6480 | 6480 | 32 |
| 381 | 20230707 | 122500 | 613418890 | 6480 | 6470 | 6480 | 6470 | 222 |
| 382 | 20230707 | 122400 | 611980360 | 6470 | 6480 | 6480 | 6470 | 146 |
| 383 | 20230707 | 122300 | 611034920 | 6470 | 6480 | 6480 | 6470 | 239 |
| 384 | 20230707 | 122200 | 609488370 | 6470 | 6470 | 6470 | 6470 | 87 |
| 385 | 20230707 | 122100 | 608925480 | 6480 | 6480 | 6490 | 6480 | 132 |
| 386 | 20230707 | 122000 | 608070090 | 6480 | 6480 | 6480 | 6470 | 515 |
| 387 | 20230707 | 121900 | 604735480 | 6480 | 6480 | 6490 | 6480 | 686 |
| 388 | 20230707 | 121800 | 600285260 | 6470 | 6470 | 6480 | 6470 | 219 |
| 389 | 20230707 | 121700 | 598868270 | 6470 | 6480 | 6480 | 6470 | 51 |
| 390 | 20230707 | 121600 | 598538080 | 6480 | 6480 | 6490 | 6470 | 228 |
| 391 | 20230707 | 121500 | 597060570 | 6480 | 6470 | 6490 | 6470 | 435 |
| 392 | 20230707 | 121400 | 594239390 | 6480 | 6470 | 6480 | 6470 | 133 |
| 393 | 20230707 | 121300 | 593378480 | 6470 | 6470 | 6470 | 6470 | 146 |
| 394 | 20230707 | 121200 | 592433860 | 6480 | 6490 | 6490 | 6470 | 198 |
| 395 | 20230707 | 121100 | 591151290 | 6480 | 6480 | 6480 | 6480 | 167 |
| 396 | 20230707 | 121000 | 590069130 | 6490 | 6480 | 6490 | 6480 | 136 |
| 397 | 20230707 | 120900 | 589187830 | 6480 | 6480 | 6480 | 6480 | 88 |
| 398 | 20230707 | 120800 | 588617590 | 6480 | 6480 | 6480 | 6480 | 251 |
| 399 | 20230707 | 120700 | 586991110 | 6480 | 6480 | 6480 | 6480 | 86 |
| 400 | 20230707 | 120600 | 586433830 | 6480 | 6490 | 6490 | 6480 | 345 |
| 401 | 20230707 | 120500 | 584196790 | 6480 | 6480 | 6480 | 6480 | 105 |
| 402 | 20230707 | 120400 | 583516390 | 6480 | 6480 | 6480 | 6480 | 375 |
| 403 | 20230707 | 120300 | 581086390 | 6480 | 6480 | 6490 | 6480 | 472 |
| 404 | 20230707 | 120200 | 578027820 | 6480 | 6480 | 6490 | 6480 | 259 |
| 405 | 20230707 | 120100 | 576349400 | 6480 | 6480 | 6480 | 6480 | 255 |
| 406 | 20230707 | 120000 | 574697000 | 6480 | 6470 | 6490 | 6470 | 337 |
| 407 | 20230707 | 115900 | 572515520 | 6470 | 6470 | 6480 | 6470 | 228 |
| 408 | 20230707 | 115800 | 571040270 | 6470 | 6470 | 6470 | 6470 | 73 |
| 409 | 20230707 | 115700 | 570567960 | 6470 | 6480 | 6480 | 6470 | 132 |
| 410 | 20230707 | 115600 | 569713630 | 6470 | 6470 | 6480 | 6470 | 401 |
| 411 | 20230707 | 115500 | 567117160 | 6470 | 6470 | 6480 | 6470 | 124 |
| 412 | 20230707 | 115400 | 566314680 | 6480 | 6480 | 6480 | 6470 | 149 |
| 413 | 20230707 | 115300 | 565349910 | 6480 | 6470 | 6480 | 6470 | 197 |
| 414 | 20230707 | 115200 | 564074380 | 6470 | 6470 | 6480 | 6470 | 21 |
| 415 | 20230707 | 115100 | 563938500 | 6470 | 6470 | 6470 | 6470 | 234 |
| 416 | 20230707 | 115000 | 562424520 | 6470 | 6480 | 6480 | 6470 | 182 |
| 417 | 20230707 | 114900 | 561245860 | 6480 | 6480 | 6480 | 6470 | 302 |
| 418 | 20230707 | 114800 | 559290030 | 6470 | 6480 | 6480 | 6470 | 828 |
| 419 | 20230707 | 114700 | 553932460 | 6470 | 6480 | 6480 | 6470 | 1074 |
| 420 | 20230707 | 114600 | 546975540 | 6480 | 6480 | 6480 | 6480 | 199 |
| 421 | 20230707 | 114500 | 545686020 | 6480 | 6490 | 6490 | 6480 | 100 |
| 422 | 20230707 | 114400 | 545037810 | 6480 | 6480 | 6480 | 6480 | 226 |
| 423 | 20230707 | 114300 | 543573330 | 6490 | 6480 | 6490 | 6480 | 757 |
| 424 | 20230707 | 114200 | 538661570 | 6480 | 6480 | 6480 | 6480 | 225 |
| 425 | 20230707 | 114100 | 537203570 | 6480 | 6480 | 6480 | 6480 | 52 |
| 426 | 20230707 | 114000 | 536866610 | 6480 | 6480 | 6490 | 6480 | 157 |
| 427 | 20230707 | 113900 | 535849240 | 6480 | 6490 | 6490 | 6480 | 708 |
| 428 | 20230707 | 113800 | 531261360 | 6490 | 6480 | 6490 | 6480 | 158 |
| 429 | 20230707 | 113700 | 530237500 | 6480 | 6480 | 6480 | 6480 | 157 |
| 430 | 20230707 | 113600 | 529220140 | 6480 | 6480 | 6490 | 6480 | 378 |
| 431 | 20230707 | 113500 | 526769700 | 6480 | 6490 | 6490 | 6480 | 365 |
| 432 | 20230707 | 113400 | 524402480 | 6490 | 6490 | 6490 | 6480 | 1983 |
| 433 | 20230707 | 113300 | 511534550 | 6490 | 6490 | 6490 | 6490 | 161 |
| 434 | 20230707 | 113200 | 510489660 | 6490 | 6500 | 6500 | 6490 | 180 |
| 435 | 20230707 | 113100 | 509319750 | 6510 | 6510 | 6520 | 6510 | 183 |
| 436 | 20230707 | 113000 | 508127420 | 6510 | 6520 | 6520 | 6510 | 277 |
| 437 | 20230707 | 112900 | 506322930 | 6510 | 6520 | 6520 | 6510 | 159 |
| 438 | 20230707 | 112800 | 505286960 | 6520 | 6530 | 6540 | 6520 | 166 |
| 439 | 20230707 | 112700 | 504204490 | 6520 | 6520 | 6520 | 6510 | 359 |
| 440 | 20230707 | 112600 | 501865830 | 6510 | 6500 | 6510 | 6500 | 164 |
| 441 | 20230707 | 112500 | 500799220 | 6490 | 6500 | 6510 | 6490 | 451 |
| 442 | 20230707 | 112400 | 497868430 | 6500 | 6500 | 6510 | 6500 | 176 |
| 443 | 20230707 | 112300 | 496724180 | 6510 | 6480 | 6510 | 6480 | 344 |
| 444 | 20230707 | 112200 | 494488470 | 6480 | 6490 | 6490 | 6480 | 451 |
| 445 | 20230707 | 112100 | 491563480 | 6490 | 6500 | 6500 | 6490 | 179 |
| 446 | 20230707 | 112000 | 490401010 | 6500 | 6500 | 6500 | 6490 | 434 |
| 447 | 20230707 | 111900 | 487583990 | 6490 | 6490 | 6490 | 6490 | 219 |
| 448 | 20230707 | 111800 | 486162680 | 6500 | 6500 | 6500 | 6500 | 298 |
| 449 | 20230707 | 111700 | 484225680 | 6500 | 6500 | 6500 | 6500 | 583 |
| 450 | 20230707 | 111600 | 480436180 | 6500 | 6500 | 6500 | 6500 | 100 |
| 451 | 20230707 | 111500 | 479786180 | 6510 | 6510 | 6510 | 6510 | 1 |
| 452 | 20230707 | 111400 | 479779670 | 6510 | 6510 | 6510 | 6500 | 179 |
| 453 | 20230707 | 111300 | 478615110 | 6510 | 6510 | 6510 | 6500 | 130 |
| 454 | 20230707 | 111200 | 477770040 | 6510 | 6510 | 6510 | 6500 | 168 |
| 455 | 20230707 | 111100 | 476677500 | 6500 | 6500 | 6500 | 6500 | 113 |
| 456 | 20230707 | 111000 | 475943000 | 6500 | 6500 | 6500 | 6500 | 13 |
| 457 | 20230707 | 110900 | 475858500 | 6500 | 6500 | 6500 | 6500 | 195 |
| 458 | 20230707 | 110800 | 474591000 | 6510 | 6510 | 6510 | 6510 | 0 |
| 459 | 20230707 | 110700 | 474591000 | 6510 | 6500 | 6510 | 6500 | 75 |
| 460 | 20230707 | 110600 | 474103490 | 6500 | 6500 | 6500 | 6500 | 0 |
| 461 | 20230707 | 110500 | 474103490 | 6500 | 6500 | 6510 | 6500 | 209 |
| 462 | 20230707 | 110400 | 472744970 | 6500 | 6500 | 6500 | 6500 | 330 |
| 463 | 20230707 | 110300 | 470599970 | 6500 | 6510 | 6510 | 6500 | 76 |
| 464 | 20230707 | 110200 | 470105950 | 6500 | 6500 | 6500 | 6500 | 176 |
| 465 | 20230707 | 110100 | 468961950 | 6500 | 6500 | 6500 | 6500 | 248 |
| 466 | 20230707 | 110000 | 467349950 | 6510 | 6510 | 6510 | 6510 | 33 |
| 467 | 20230707 | 105900 | 467135120 | 6500 | 6500 | 6500 | 6500 | 155 |
| 468 | 20230707 | 105800 | 466127620 | 6510 | 6510 | 6510 | 6510 | 36 |
| 469 | 20230707 | 105700 | 465893260 | 6520 | 6520 | 6520 | 6520 | 40 |
| 470 | 20230707 | 105600 | 465632460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 471 | 20230707 | 105500 | 465632460 | 6520 | 6520 | 6520 | 6520 | 3 |
| 472 | 20230707 | 105400 | 465612900 | 6520 | 6540 | 6540 | 6520 | 110 |
| 473 | 20230707 | 105300 | 464895540 | 6540 | 6530 | 6540 | 6530 | 500 |
| 474 | 20230707 | 105200 | 461628290 | 6520 | 6500 | 6520 | 6500 | 803 |
| 475 | 20230707 | 105100 | 456397650 | 6500 | 6490 | 6500 | 6490 | 814 |
| 476 | 20230707 | 105000 | 451114420 | 6490 | 6490 | 6490 | 6490 | 131 |
| 477 | 20230707 | 104900 | 450264230 | 6490 | 6490 | 6490 | 6490 | 6 |
| 478 | 20230707 | 104800 | 450225290 | 6490 | 6490 | 6490 | 6490 | 79 |
| 479 | 20230707 | 104700 | 449712580 | 6490 | 6490 | 6490 | 6490 | 42 |
| 480 | 20230707 | 104600 | 449440000 | 6490 | 6480 | 6490 | 6480 | 165 |
| 481 | 20230707 | 104500 | 448369200 | 6480 | 6500 | 6500 | 6480 | 2909 |
| 482 | 20230707 | 104400 | 429505820 | 6490 | 6490 | 6490 | 6490 | 2748 |
| 483 | 20230707 | 104300 | 411671300 | 6500 | 6490 | 6500 | 6490 | 136 |
| 484 | 20230707 | 104200 | 410788520 | 6490 | 6500 | 6510 | 6490 | 3182 |
| 485 | 20230707 | 104100 | 390106240 | 6510 | 6510 | 6520 | 6510 | 3409 |
| 486 | 20230707 | 104000 | 367913190 | 6510 | 6510 | 6510 | 6510 | 0 |
| 487 | 20230707 | 103900 | 367913190 | 6510 | 6520 | 6520 | 6510 | 670 |
| 488 | 20230707 | 103800 | 363546010 | 6530 | 6530 | 6530 | 6530 | 0 |
| 489 | 20230707 | 103700 | 363546010 | 6530 | 6520 | 6530 | 6520 | 173 |
| 490 | 20230707 | 103600 | 362417890 | 6520 | 6520 | 6520 | 6520 | 1 |
| 491 | 20230707 | 103500 | 362411370 | 6520 | 6520 | 6530 | 6520 | 233 |
| 492 | 20230707 | 103400 | 360892180 | 6520 | 6510 | 6520 | 6510 | 127 |
| 493 | 20230707 | 103300 | 360065140 | 6520 | 6510 | 6520 | 6510 | 158 |
| 494 | 20230707 | 103200 | 359036440 | 6510 | 6520 | 6520 | 6510 | 103 |
| 495 | 20230707 | 103100 | 358365880 | 6520 | 6520 | 6520 | 6520 | 633 |
| 496 | 20230707 | 103000 | 354238720 | 6520 | 6520 | 6520 | 6520 | 193 |
| 497 | 20230707 | 102900 | 352980360 | 6520 | 6520 | 6520 | 6520 | 150 |
| 498 | 20230707 | 102800 | 352002360 | 6520 | 6520 | 6520 | 6520 | 25 |
| 499 | 20230707 | 102700 | 351839360 | 6530 | 6530 | 6530 | 6530 | 1 |
| 500 | 20230707 | 102600 | 351832830 | 6520 | 6520 | 6520 | 6520 | 238 |
| 501 | 20230707 | 102500 | 350281070 | 6520 | 6520 | 6520 | 6520 | 266 |
| 502 | 20230707 | 102400 | 348546750 | 6520 | 6510 | 6520 | 6500 | 323 |
| 503 | 20230707 | 102300 | 346446630 | 6520 | 6520 | 6520 | 6520 | 10 |
| 504 | 20230707 | 102200 | 346381430 | 6520 | 6500 | 6520 | 6500 | 74 |
| 505 | 20230707 | 102100 | 345900410 | 6500 | 6510 | 6510 | 6500 | 164 |
| 506 | 20230707 | 102000 | 344833090 | 6520 | 6520 | 6520 | 6520 | 1015 |
| 507 | 20230707 | 101900 | 338215290 | 6520 | 6520 | 6520 | 6520 | 4 |
| 508 | 20230707 | 101800 | 338189210 | 6510 | 6510 | 6510 | 6510 | 427 |
| 509 | 20230707 | 101700 | 335409440 | 6510 | 6510 | 6510 | 6510 | 1110 |
| 510 | 20230707 | 101600 | 328183340 | 6510 | 6510 | 6510 | 6510 | 73 |
| 511 | 20230707 | 101500 | 327708110 | 6510 | 6510 | 6510 | 6510 | 138 |
| 512 | 20230707 | 101400 | 326809730 | 6510 | 6510 | 6520 | 6510 | 177 |
| 513 | 20230707 | 101300 | 325656580 | 6510 | 6510 | 6510 | 6510 | 122 |
| 514 | 20230707 | 101200 | 324862360 | 6520 | 6520 | 6520 | 6520 | 2 |
| 515 | 20230707 | 101100 | 324849320 | 6520 | 6510 | 6520 | 6510 | 397 |
| 516 | 20230707 | 101000 | 322264180 | 6510 | 6510 | 6510 | 6510 | 13 |
| 517 | 20230707 | 100900 | 322179550 | 6510 | 6520 | 6520 | 6510 | 51 |
| 518 | 20230707 | 100800 | 321847530 | 6510 | 6520 | 6520 | 6510 | 788 |
| 519 | 20230707 | 100700 | 316717580 | 6520 | 6510 | 6520 | 6510 | 203 |
| 520 | 20230707 | 100600 | 315394850 | 6510 | 6500 | 6510 | 6500 | 375 |
| 521 | 20230707 | 100500 | 312954820 | 6500 | 6510 | 6510 | 6500 | 77 |
| 522 | 20230707 | 100400 | 312454280 | 6510 | 6500 | 6510 | 6500 | 825 |
| 523 | 20230707 | 100300 | 307083780 | 6500 | 6510 | 6510 | 6500 | 781 |
| 524 | 20230707 | 100200 | 302007210 | 6510 | 6500 | 6510 | 6500 | 212 |
| 525 | 20230707 | 100100 | 300628090 | 6500 | 6510 | 6510 | 6500 | 2767 |
| 526 | 20230707 | 100000 | 282642390 | 6510 | 6520 | 6520 | 6500 | 251 |
| 527 | 20230707 | 095900 | 281008190 | 6510 | 6500 | 6510 | 6500 | 79 |
| 528 | 20230707 | 095800 | 280494600 | 6500 | 6500 | 6510 | 6500 | 306 |
| 529 | 20230707 | 095700 | 278504000 | 6510 | 6510 | 6510 | 6500 | 1213 |
| 530 | 20230707 | 095600 | 270617350 | 6510 | 6510 | 6510 | 6510 | 78 |
| 531 | 20230707 | 095500 | 270109570 | 6510 | 6510 | 6510 | 6510 | 1 |
| 532 | 20230707 | 095400 | 270103060 | 6510 | 6510 | 6510 | 6510 | 242 |
| 533 | 20230707 | 095300 | 268527640 | 6510 | 6510 | 6510 | 6510 | 135 |
| 534 | 20230707 | 095200 | 267648790 | 6520 | 6520 | 6520 | 6520 | 20 |
| 535 | 20230707 | 095100 | 267518390 | 6520 | 6510 | 6520 | 6510 | 192 |
| 536 | 20230707 | 095000 | 266268200 | 6510 | 6510 | 6510 | 6510 | 165 |
| 537 | 20230707 | 094900 | 265194050 | 6510 | 6530 | 6530 | 6510 | 942 |
| 538 | 20230707 | 094800 | 259061610 | 6520 | 6510 | 6530 | 6510 | 771 |
| 539 | 20230707 | 094700 | 254035830 | 6510 | 6510 | 6510 | 6500 | 148 |
| 540 | 20230707 | 094600 | 253073570 | 6520 | 6520 | 6520 | 6500 | 1214 |
| 541 | 20230707 | 094500 | 245181310 | 6520 | 6530 | 6530 | 6510 | 2820 |
| 542 | 20230707 | 094400 | 226819740 | 6530 | 6530 | 6530 | 6530 | 4 |
| 543 | 20230707 | 094300 | 226793620 | 6530 | 6520 | 6530 | 6510 | 328 |
| 544 | 20230707 | 094200 | 224656280 | 6520 | 6530 | 6530 | 6520 | 1164 |
| 545 | 20230707 | 094100 | 217066370 | 6530 | 6530 | 6530 | 6530 | 174 |
| 546 | 20230707 | 094000 | 215930150 | 6530 | 6530 | 6530 | 6530 | 10 |
| 547 | 20230707 | 093900 | 215864850 | 6530 | 6570 | 6570 | 6530 | 1603 |
| 548 | 20230707 | 093800 | 205388590 | 6580 | 6560 | 6580 | 6560 | 157 |
| 549 | 20230707 | 093700 | 204356750 | 6560 | 6560 | 6560 | 6560 | 73 |
| 550 | 20230707 | 093600 | 203877870 | 6560 | 6550 | 6560 | 6550 | 181 |
| 551 | 20230707 | 093500 | 202691780 | 6550 | 6550 | 6550 | 6550 | 294 |
| 552 | 20230707 | 093400 | 200766080 | 6550 | 6550 | 6550 | 6550 | 10 |
| 553 | 20230707 | 093300 | 200700580 | 6550 | 6540 | 6550 | 6540 | 178 |
| 554 | 20230707 | 093200 | 199535420 | 6530 | 6550 | 6560 | 6530 | 456 |
| 555 | 20230707 | 093100 | 196553440 | 6550 | 6560 | 6560 | 6550 | 19 |
| 556 | 20230707 | 093000 | 196428890 | 6560 | 6560 | 6560 | 6560 | 1551 |
| 557 | 20230707 | 092900 | 186254330 | 6560 | 6560 | 6560 | 6560 | 104 |
| 558 | 20230707 | 092800 | 185572090 | 6570 | 6570 | 6570 | 6570 | 62 |
| 559 | 20230707 | 092700 | 185164750 | 6580 | 6570 | 6580 | 6570 | 23 |
| 560 | 20230707 | 092600 | 185013420 | 6570 | 6570 | 6570 | 6570 | 241 |
| 561 | 20230707 | 092500 | 183430050 | 6570 | 6540 | 6570 | 6540 | 297 |
| 562 | 20230707 | 092400 | 181482450 | 6570 | 6540 | 6570 | 6530 | 676 |
| 563 | 20230707 | 092300 | 177065260 | 6530 | 6540 | 6560 | 6530 | 1763 |
| 564 | 20230707 | 092200 | 165546750 | 6540 | 6540 | 6540 | 6540 | 76 |
| 565 | 20230707 | 092100 | 165049710 | 6540 | 6540 | 6540 | 6540 | 894 |
| 566 | 20230707 | 092000 | 159202950 | 6550 | 6550 | 6550 | 6550 | 2010 |
| 567 | 20230707 | 091900 | 146037450 | 6550 | 6520 | 6550 | 6520 | 195 |
| 568 | 20230707 | 091800 | 144765260 | 6520 | 6520 | 6520 | 6520 | 291 |
| 569 | 20230707 | 091700 | 142867940 | 6520 | 6520 | 6520 | 6520 | 195 |
| 570 | 20230707 | 091600 | 141596540 | 6520 | 6520 | 6520 | 6520 | 516 |
| 571 | 20230707 | 091500 | 138232220 | 6510 | 6520 | 6520 | 6510 | 2239 |
| 572 | 20230707 | 091400 | 123642130 | 6520 | 6520 | 6520 | 6520 | 489 |
| 573 | 20230707 | 091300 | 120453850 | 6520 | 6560 | 6560 | 6520 | 1796 |
| 574 | 20230707 | 091200 | 108705180 | 6550 | 6570 | 6570 | 6550 | 202 |
| 575 | 20230707 | 091100 | 107380410 | 6560 | 6560 | 6580 | 6560 | 577 |
| 576 | 20230707 | 091000 | 103592540 | 6570 | 6590 | 6590 | 6570 | 1129 |
| 577 | 20230707 | 090900 | 96168630 | 6590 | 6580 | 6590 | 6580 | 623 |
| 578 | 20230707 | 090800 | 92065520 | 6580 | 6590 | 6590 | 6580 | 165 |
| 579 | 20230707 | 090700 | 90978180 | 6590 | 6550 | 6590 | 6540 | 507 |
| 580 | 20230707 | 090600 | 87647270 | 6540 | 6530 | 6540 | 6530 | 1709 |
| 581 | 20230707 | 090500 | 76484920 | 6530 | 6520 | 6530 | 6520 | 991 |
| 582 | 20230707 | 090400 | 70019590 | 6520 | 6510 | 6520 | 6510 | 308 |
| 583 | 20230707 | 090300 | 68011470 | 6510 | 6530 | 6530 | 6510 | 2883 |
| 584 | 20230707 | 090200 | 49236440 | 6540 | 6540 | 6540 | 6520 | 844 |
| 585 | 20230707 | 090100 | 43723380 | 6540 | 6540 | 6580 | 6520 | 1111 |
| 586 | 20230707 | 090000 | 36472330 | 6590 | 6560 | 6590 | 6530 | 5563 |