28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 183100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 3136 |
| 3 | 20230711 | 183000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 4 | 20230711 | 182900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 5 | 20230711 | 182800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 6 | 20230711 | 182700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 7 | 20230711 | 182600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 8 | 20230711 | 182500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 9 | 20230711 | 182400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 10 | 20230711 | 182300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 11 | 20230711 | 182200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 12 | 20230711 | 182100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 13 | 20230711 | 182000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 14 | 20230711 | 181900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 15 | 20230711 | 181800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 16 | 20230711 | 181700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 17 | 20230711 | 181600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 18 | 20230711 | 181500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 19 | 20230711 | 181400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 20 | 20230711 | 181300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 21 | 20230711 | 181200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 22 | 20230711 | 181100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 23 | 20230711 | 181000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 24 | 20230711 | 180900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 25 | 20230711 | 180800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 26 | 20230711 | 180700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 27 | 20230711 | 180600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 28 | 20230711 | 180500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 29 | 20230711 | 180400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 30 | 20230711 | 180300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 31 | 20230711 | 180200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 32 | 20230711 | 180100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 3136 |
| 33 | 20230711 | 180000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 34 | 20230711 | 175900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 35 | 20230711 | 175800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 36 | 20230711 | 175700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 37 | 20230711 | 175600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 38 | 20230711 | 175500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 39 | 20230711 | 175400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 40 | 20230711 | 175300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 41 | 20230711 | 175200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 42 | 20230711 | 175100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 43 | 20230711 | 175000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 44 | 20230711 | 174900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 45 | 20230711 | 174800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 46 | 20230711 | 174700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 47 | 20230711 | 174600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 48 | 20230711 | 174500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 49 | 20230711 | 174400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 50 | 20230711 | 174300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 51 | 20230711 | 174200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 52 | 20230711 | 174100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 53 | 20230711 | 174000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 54 | 20230711 | 173900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 55 | 20230711 | 173800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 56 | 20230711 | 173700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 57 | 20230711 | 173600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 58 | 20230711 | 173500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 59 | 20230711 | 173400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 60 | 20230711 | 173300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 61 | 20230711 | 173200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 62 | 20230711 | 173100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 3136 |
| 63 | 20230711 | 173000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 64 | 20230711 | 172900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 65 | 20230711 | 172800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 66 | 20230711 | 172700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 67 | 20230711 | 172600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 68 | 20230711 | 172500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 69 | 20230711 | 172400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 70 | 20230711 | 172300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 71 | 20230711 | 172200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 72 | 20230711 | 172100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 73 | 20230711 | 172000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 74 | 20230711 | 171900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 75 | 20230711 | 171800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 76 | 20230711 | 171700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 77 | 20230711 | 171600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 78 | 20230711 | 171500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 79 | 20230711 | 171400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 80 | 20230711 | 171300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 81 | 20230711 | 171200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 82 | 20230711 | 171100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 83 | 20230711 | 171000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 84 | 20230711 | 170900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 85 | 20230711 | 170800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 86 | 20230711 | 170700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 87 | 20230711 | 170600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 88 | 20230711 | 170500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 89 | 20230711 | 170400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 90 | 20230711 | 170300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 91 | 20230711 | 170200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 92 | 20230711 | 170100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 3136 |
| 93 | 20230711 | 170000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 94 | 20230711 | 165900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 95 | 20230711 | 165800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 96 | 20230711 | 165700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 97 | 20230711 | 165600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 98 | 20230711 | 165500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 99 | 20230711 | 165400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 100 | 20230711 | 165300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 101 | 20230711 | 165200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 102 | 20230711 | 165100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 103 | 20230711 | 165000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 104 | 20230711 | 164900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 105 | 20230711 | 164800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 106 | 20230711 | 164700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 107 | 20230711 | 164600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 108 | 20230711 | 164500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 109 | 20230711 | 164400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 110 | 20230711 | 164300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 111 | 20230711 | 164200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 112 | 20230711 | 164100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 113 | 20230711 | 164000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 114 | 20230711 | 163900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 115 | 20230711 | 163800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 116 | 20230711 | 163700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 117 | 20230711 | 163600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 118 | 20230711 | 163500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 119 | 20230711 | 163400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 120 | 20230711 | 163300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 121 | 20230711 | 163200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 122 | 20230711 | 163100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 3136 |
| 123 | 20230711 | 163000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 124 | 20230711 | 162900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 125 | 20230711 | 162800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 126 | 20230711 | 162700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 127 | 20230711 | 162600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 128 | 20230711 | 162500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 129 | 20230711 | 162400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 130 | 20230711 | 162300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 131 | 20230711 | 162200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 132 | 20230711 | 162100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 133 | 20230711 | 162000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 134 | 20230711 | 161900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 135 | 20230711 | 161800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 136 | 20230711 | 161700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 137 | 20230711 | 161600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 138 | 20230711 | 161500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 139 | 20230711 | 161400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 140 | 20230711 | 161300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 141 | 20230711 | 161200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 142 | 20230711 | 161100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 143 | 20230711 | 161000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 144 | 20230711 | 160900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 145 | 20230711 | 160800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 146 | 20230711 | 160700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 147 | 20230711 | 160600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 148 | 20230711 | 160500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 149 | 20230711 | 160400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 150 | 20230711 | 160300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 151 | 20230711 | 160200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 152 | 20230711 | 160100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 3136 |
| 153 | 20230711 | 160000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 154 | 20230711 | 155900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 155 | 20230711 | 155800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 156 | 20230711 | 155700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 157 | 20230711 | 155600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 158 | 20230711 | 155500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 159 | 20230711 | 155400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 160 | 20230711 | 155300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 161 | 20230711 | 155200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 162 | 20230711 | 155100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 163 | 20230711 | 155000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 164 | 20230711 | 154900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 165 | 20230711 | 154800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 166 | 20230711 | 154700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 167 | 20230711 | 154600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 168 | 20230711 | 154500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 169 | 20230711 | 154400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 170 | 20230711 | 154300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 171 | 20230711 | 154200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 172 | 20230711 | 154100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 173 | 20230711 | 154000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 174 | 20230711 | 153900 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 175 | 20230711 | 153800 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 176 | 20230711 | 153700 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 177 | 20230711 | 153600 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 178 | 20230711 | 153500 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 179 | 20230711 | 153400 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 180 | 20230711 | 153300 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 181 | 20230711 | 153200 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 182 | 20230711 | 153100 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 3136 |
| 183 | 20230711 | 153000 | 1323224680 | 7590 | 7590 | 7590 | 7590 | 3136 |
| 184 | 20230711 | 152900 | 1299422440 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20230711 | 152800 | 1299422440 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20230711 | 152700 | 1299422440 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20230711 | 152600 | 1299422440 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20230711 | 152500 | 1299422440 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20230711 | 152400 | 1299422440 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20230711 | 152300 | 1299422440 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20230711 | 152200 | 1299422440 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20230711 | 152100 | 1299422440 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20230711 | 152000 | 1299422440 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20230711 | 151900 | 1299422440 | 7580 | 7560 | 7580 | 7560 | 2000 |
| 195 | 20230711 | 151800 | 1284300750 | 7530 | 7550 | 7550 | 7530 | 1018 |
| 196 | 20230711 | 151700 | 1276628740 | 7550 | 7540 | 7560 | 7540 | 2378 |
| 197 | 20230711 | 151600 | 1258668870 | 7530 | 7530 | 7530 | 7530 | 2 |
| 198 | 20230711 | 151500 | 1258653810 | 7540 | 7540 | 7540 | 7540 | 61 |
| 199 | 20230711 | 151400 | 1258193870 | 7550 | 7550 | 7550 | 7550 | 1 |
| 200 | 20230711 | 151300 | 1258186320 | 7560 | 7560 | 7560 | 7560 | 100 |
| 201 | 20230711 | 151200 | 1257430320 | 7560 | 7560 | 7560 | 7550 | 120 |
| 202 | 20230711 | 151100 | 1256523310 | 7570 | 7570 | 7570 | 7570 | 1433 |
| 203 | 20230711 | 151000 | 1245675500 | 7570 | 7570 | 7570 | 7570 | 0 |
| 204 | 20230711 | 150900 | 1245675500 | 7570 | 7570 | 7570 | 7570 | 1 |
| 205 | 20230711 | 150800 | 1245667930 | 7540 | 7550 | 7550 | 7540 | 90 |
| 206 | 20230711 | 150700 | 1244989320 | 7560 | 7550 | 7560 | 7550 | 13 |
| 207 | 20230711 | 150600 | 1244891160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 208 | 20230711 | 150500 | 1244891160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 209 | 20230711 | 150400 | 1244891160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 210 | 20230711 | 150300 | 1244891160 | 7570 | 7540 | 7570 | 7540 | 3406 |
| 211 | 20230711 | 150200 | 1219123990 | 7540 | 7520 | 7540 | 7520 | 3179 |
| 212 | 20230711 | 150100 | 1195181750 | 7510 | 7510 | 7510 | 7510 | 101 |
| 213 | 20230711 | 150000 | 1194423240 | 7500 | 7500 | 7500 | 7500 | 1 |
| 214 | 20230711 | 145900 | 1194415740 | 7490 | 7490 | 7490 | 7490 | 2 |
| 215 | 20230711 | 145800 | 1194400760 | 7500 | 7520 | 7520 | 7500 | 148 |
| 216 | 20230711 | 145700 | 1193289840 | 7500 | 7500 | 7500 | 7500 | 0 |
| 217 | 20230711 | 145600 | 1193289840 | 7500 | 7500 | 7500 | 7500 | 0 |
| 218 | 20230711 | 145500 | 1193289840 | 7500 | 7500 | 7500 | 7500 | 40 |
| 219 | 20230711 | 145400 | 1192989840 | 7500 | 7500 | 7500 | 7500 | 0 |
| 220 | 20230711 | 145300 | 1192989840 | 7500 | 7500 | 7500 | 7500 | 0 |
| 221 | 20230711 | 145200 | 1192989840 | 7500 | 7510 | 7510 | 7500 | 80 |
| 222 | 20230711 | 145100 | 1192389440 | 7500 | 7500 | 7500 | 7500 | 0 |
| 223 | 20230711 | 145000 | 1192389440 | 7500 | 7500 | 7500 | 7500 | 500 |
| 224 | 20230711 | 144900 | 1188639440 | 7490 | 7490 | 7490 | 7490 | 2 |
| 225 | 20230711 | 144800 | 1188624460 | 7490 | 7490 | 7490 | 7490 | 15 |
| 226 | 20230711 | 144700 | 1188512110 | 7490 | 7490 | 7490 | 7490 | 110 |
| 227 | 20230711 | 144600 | 1187688210 | 7480 | 7480 | 7480 | 7480 | 0 |
| 228 | 20230711 | 144500 | 1187688210 | 7480 | 7480 | 7480 | 7480 | 422 |
| 229 | 20230711 | 144400 | 1184531650 | 7480 | 7480 | 7480 | 7480 | 40 |
| 230 | 20230711 | 144300 | 1184232450 | 7480 | 7480 | 7480 | 7480 | 0 |
| 231 | 20230711 | 144200 | 1184232450 | 7480 | 7470 | 7480 | 7470 | 270 |
| 232 | 20230711 | 144100 | 1182215150 | 7470 | 7470 | 7470 | 7470 | 0 |
| 233 | 20230711 | 144000 | 1182215150 | 7470 | 7470 | 7470 | 7470 | 200 |
| 234 | 20230711 | 143900 | 1180721150 | 7460 | 7460 | 7460 | 7460 | 0 |
| 235 | 20230711 | 143800 | 1180721150 | 7460 | 7470 | 7470 | 7460 | 151 |
| 236 | 20230711 | 143700 | 1179593390 | 7480 | 7480 | 7480 | 7480 | 166 |
| 237 | 20230711 | 143600 | 1178351710 | 7480 | 7480 | 7480 | 7480 | 300 |
| 238 | 20230711 | 143500 | 1176107710 | 7490 | 7490 | 7490 | 7490 | 40 |
| 239 | 20230711 | 143400 | 1175808110 | 7470 | 7470 | 7470 | 7470 | 0 |
| 240 | 20230711 | 143300 | 1175808110 | 7470 | 7470 | 7470 | 7470 | 1299 |
| 241 | 20230711 | 143200 | 1166104580 | 7470 | 7470 | 7470 | 7470 | 0 |
| 242 | 20230711 | 143100 | 1166104580 | 7470 | 7470 | 7470 | 7470 | 60 |
| 243 | 20230711 | 143000 | 1165656380 | 7470 | 7470 | 7470 | 7460 | 3177 |
| 244 | 20230711 | 142900 | 1141945500 | 7470 | 7510 | 7510 | 7470 | 1194 |
| 245 | 20230711 | 142800 | 1133011590 | 7500 | 7500 | 7500 | 7500 | 1 |
| 246 | 20230711 | 142700 | 1133004090 | 7500 | 7500 | 7500 | 7500 | 5 |
| 247 | 20230711 | 142600 | 1132966590 | 7500 | 7510 | 7510 | 7500 | 112 |
| 248 | 20230711 | 142500 | 1132126140 | 7510 | 7510 | 7510 | 7510 | 0 |
| 249 | 20230711 | 142400 | 1132126140 | 7510 | 7510 | 7510 | 7510 | 38 |
| 250 | 20230711 | 142300 | 1131840760 | 7510 | 7500 | 7510 | 7500 | 3 |
| 251 | 20230711 | 142200 | 1131818240 | 7500 | 7500 | 7500 | 7500 | 1 |
| 252 | 20230711 | 142100 | 1131810740 | 7510 | 7510 | 7510 | 7510 | 40 |
| 253 | 20230711 | 142000 | 1131510340 | 7500 | 7500 | 7500 | 7500 | 17 |
| 254 | 20230711 | 141900 | 1131382840 | 7500 | 7500 | 7500 | 7500 | 23 |
| 255 | 20230711 | 141800 | 1131210340 | 7510 | 7500 | 7520 | 7500 | 465 |
| 256 | 20230711 | 141700 | 1127714360 | 7500 | 7500 | 7510 | 7500 | 181 |
| 257 | 20230711 | 141600 | 1126356840 | 7500 | 7500 | 7500 | 7500 | 3 |
| 258 | 20230711 | 141500 | 1126334340 | 7490 | 7490 | 7490 | 7490 | 3 |
| 259 | 20230711 | 141400 | 1126311870 | 7490 | 7490 | 7490 | 7490 | 4 |
| 260 | 20230711 | 141300 | 1126281910 | 7500 | 7500 | 7500 | 7500 | 88 |
| 261 | 20230711 | 141200 | 1125621910 | 7480 | 7480 | 7480 | 7480 | 13 |
| 262 | 20230711 | 141100 | 1125524670 | 7480 | 7490 | 7490 | 7480 | 275 |
| 263 | 20230711 | 141000 | 1123466850 | 7500 | 7490 | 7500 | 7490 | 50 |
| 264 | 20230711 | 140900 | 1123091950 | 7490 | 7490 | 7490 | 7490 | 10 |
| 265 | 20230711 | 140800 | 1123017050 | 7500 | 7500 | 7500 | 7490 | 256 |
| 266 | 20230711 | 140700 | 1121097140 | 7500 | 7510 | 7510 | 7500 | 29 |
| 267 | 20230711 | 140600 | 1120879360 | 7510 | 7510 | 7520 | 7510 | 12 |
| 268 | 20230711 | 140500 | 1120789160 | 7510 | 7500 | 7510 | 7500 | 42 |
| 269 | 20230711 | 140400 | 1120473760 | 7510 | 7500 | 7510 | 7500 | 4 |
| 270 | 20230711 | 140300 | 1120443740 | 7510 | 7510 | 7510 | 7510 | 70 |
| 271 | 20230711 | 140200 | 1119918040 | 7500 | 7500 | 7500 | 7500 | 0 |
| 272 | 20230711 | 140100 | 1119918040 | 7500 | 7510 | 7510 | 7500 | 11 |
| 273 | 20230711 | 140000 | 1119835530 | 7500 | 7500 | 7500 | 7500 | 124 |
| 274 | 20230711 | 135900 | 1118905530 | 7510 | 7510 | 7510 | 7510 | 0 |
| 275 | 20230711 | 135800 | 1118905530 | 7510 | 7510 | 7510 | 7510 | 2 |
| 276 | 20230711 | 135700 | 1118890510 | 7500 | 7500 | 7500 | 7500 | 21 |
| 277 | 20230711 | 135600 | 1118733010 | 7500 | 7500 | 7500 | 7500 | 2179 |
| 278 | 20230711 | 135500 | 1102390510 | 7510 | 7520 | 7520 | 7510 | 184 |
| 279 | 20230711 | 135400 | 1101008270 | 7510 | 7510 | 7510 | 7510 | 200 |
| 280 | 20230711 | 135300 | 1099506270 | 7520 | 7520 | 7520 | 7520 | 0 |
| 281 | 20230711 | 135200 | 1099506270 | 7520 | 7520 | 7520 | 7520 | 79 |
| 282 | 20230711 | 135100 | 1098912190 | 7510 | 7510 | 7510 | 7510 | 6 |
| 283 | 20230711 | 135000 | 1098867130 | 7510 | 7510 | 7510 | 7510 | 12 |
| 284 | 20230711 | 134900 | 1098777010 | 7520 | 7520 | 7520 | 7520 | 167 |
| 285 | 20230711 | 134800 | 1097521170 | 7530 | 7530 | 7530 | 7520 | 155 |
| 286 | 20230711 | 134700 | 1096354290 | 7530 | 7540 | 7540 | 7530 | 62 |
| 287 | 20230711 | 134600 | 1095887030 | 7530 | 7530 | 7530 | 7530 | 580 |
| 288 | 20230711 | 134500 | 1091519630 | 7540 | 7540 | 7540 | 7540 | 0 |
| 289 | 20230711 | 134400 | 1091519630 | 7540 | 7530 | 7540 | 7530 | 120 |
| 290 | 20230711 | 134300 | 1090615130 | 7530 | 7530 | 7530 | 7530 | 432 |
| 291 | 20230711 | 134200 | 1087362170 | 7530 | 7520 | 7530 | 7520 | 340 |
| 292 | 20230711 | 134100 | 1084802260 | 7510 | 7510 | 7510 | 7510 | 0 |
| 293 | 20230711 | 134000 | 1084802260 | 7510 | 7510 | 7510 | 7510 | 0 |
| 294 | 20230711 | 133900 | 1084802260 | 7510 | 7510 | 7510 | 7500 | 37 |
| 295 | 20230711 | 133800 | 1084524650 | 7510 | 7520 | 7520 | 7510 | 862 |
| 296 | 20230711 | 133700 | 1078044710 | 7520 | 7520 | 7520 | 7520 | 0 |
| 297 | 20230711 | 133600 | 1078044710 | 7520 | 7520 | 7520 | 7510 | 352 |
| 298 | 20230711 | 133500 | 1075400270 | 7520 | 7520 | 7520 | 7520 | 0 |
| 299 | 20230711 | 133400 | 1075400270 | 7520 | 7510 | 7520 | 7510 | 104 |
| 300 | 20230711 | 133300 | 1074618240 | 7520 | 7550 | 7550 | 7520 | 2575 |
| 301 | 20230711 | 133200 | 1055226810 | 7550 | 7560 | 7560 | 7550 | 14 |
| 302 | 20230711 | 133100 | 1055121010 | 7560 | 7560 | 7560 | 7550 | 113 |
| 303 | 20230711 | 133000 | 1054266740 | 7560 | 7560 | 7560 | 7560 | 0 |
| 304 | 20230711 | 132900 | 1054266740 | 7560 | 7570 | 7570 | 7560 | 41 |
| 305 | 20230711 | 132800 | 1053956380 | 7560 | 7560 | 7560 | 7560 | 1 |
| 306 | 20230711 | 132700 | 1053948820 | 7560 | 7560 | 7560 | 7560 | 11 |
| 307 | 20230711 | 132600 | 1053865660 | 7560 | 7570 | 7570 | 7560 | 42 |
| 308 | 20230711 | 132500 | 1053547740 | 7560 | 7560 | 7560 | 7560 | 13 |
| 309 | 20230711 | 132400 | 1053449460 | 7550 | 7550 | 7550 | 7550 | 3 |
| 310 | 20230711 | 132300 | 1053426810 | 7550 | 7560 | 7570 | 7550 | 85 |
| 311 | 20230711 | 132200 | 1052783430 | 7560 | 7560 | 7560 | 7560 | 0 |
| 312 | 20230711 | 132100 | 1052783430 | 7560 | 7560 | 7560 | 7560 | 12 |
| 313 | 20230711 | 132000 | 1052692710 | 7550 | 7550 | 7550 | 7550 | 0 |
| 314 | 20230711 | 131900 | 1052692710 | 7550 | 7550 | 7550 | 7550 | 13 |
| 315 | 20230711 | 131800 | 1052594560 | 7550 | 7550 | 7550 | 7550 | 13 |
| 316 | 20230711 | 131700 | 1052496410 | 7560 | 7560 | 7560 | 7560 | 339 |
| 317 | 20230711 | 131600 | 1049933570 | 7540 | 7540 | 7540 | 7540 | 11 |
| 318 | 20230711 | 131500 | 1049850630 | 7540 | 7540 | 7540 | 7540 | 203 |
| 319 | 20230711 | 131400 | 1048320010 | 7550 | 7560 | 7560 | 7550 | 345 |
| 320 | 20230711 | 131300 | 1045713260 | 7550 | 7570 | 7570 | 7550 | 58 |
| 321 | 20230711 | 131200 | 1045274540 | 7560 | 7560 | 7560 | 7560 | 76 |
| 322 | 20230711 | 131100 | 1044699980 | 7560 | 7560 | 7560 | 7560 | 0 |
| 323 | 20230711 | 131000 | 1044699980 | 7560 | 7550 | 7560 | 7550 | 2 |
| 324 | 20230711 | 130900 | 1044684870 | 7550 | 7550 | 7550 | 7550 | 1 |
| 325 | 20230711 | 130800 | 1044677320 | 7570 | 7570 | 7570 | 7570 | 29 |
| 326 | 20230711 | 130700 | 1044457790 | 7540 | 7540 | 7540 | 7540 | 0 |
| 327 | 20230711 | 130600 | 1044457790 | 7540 | 7540 | 7540 | 7540 | 0 |
| 328 | 20230711 | 130500 | 1044457790 | 7540 | 7540 | 7540 | 7540 | 11 |
| 329 | 20230711 | 130400 | 1044374850 | 7530 | 7570 | 7570 | 7530 | 5004 |
| 330 | 20230711 | 130300 | 1006675370 | 7550 | 7560 | 7560 | 7550 | 170 |
| 331 | 20230711 | 130200 | 1005391260 | 7570 | 7570 | 7570 | 7570 | 40 |
| 332 | 20230711 | 130100 | 1005088460 | 7570 | 7570 | 7570 | 7570 | 0 |
| 333 | 20230711 | 130000 | 1005088460 | 7570 | 7570 | 7570 | 7570 | 40 |
| 334 | 20230711 | 125900 | 1004785660 | 7570 | 7570 | 7570 | 7570 | 0 |
| 335 | 20230711 | 125800 | 1004785660 | 7570 | 7570 | 7570 | 7570 | 0 |
| 336 | 20230711 | 125700 | 1004785660 | 7570 | 7570 | 7570 | 7560 | 569 |
| 337 | 20230711 | 125600 | 1000479130 | 7580 | 7580 | 7580 | 7580 | 58 |
| 338 | 20230711 | 125500 | 1000039490 | 7580 | 7580 | 7580 | 7580 | 40 |
| 339 | 20230711 | 125400 | 999736290 | 7580 | 7580 | 7580 | 7580 | 0 |
| 340 | 20230711 | 125300 | 999736290 | 7580 | 7580 | 7580 | 7580 | 0 |
| 341 | 20230711 | 125200 | 999736290 | 7580 | 7580 | 7580 | 7580 | 80 |
| 342 | 20230711 | 125100 | 999129890 | 7570 | 7570 | 7570 | 7570 | 0 |
| 343 | 20230711 | 125000 | 999129890 | 7570 | 7570 | 7570 | 7570 | 0 |
| 344 | 20230711 | 124900 | 999129890 | 7570 | 7570 | 7570 | 7570 | 1205 |
| 345 | 20230711 | 124800 | 990008040 | 7570 | 7570 | 7570 | 7570 | 620 |
| 346 | 20230711 | 124700 | 985314640 | 7570 | 7570 | 7570 | 7570 | 40 |
| 347 | 20230711 | 124600 | 985011840 | 7560 | 7560 | 7560 | 7560 | 0 |
| 348 | 20230711 | 124500 | 985011840 | 7560 | 7560 | 7560 | 7560 | 0 |
| 349 | 20230711 | 124400 | 985011840 | 7560 | 7570 | 7570 | 7560 | 693 |
| 350 | 20230711 | 124300 | 979771410 | 7570 | 7570 | 7570 | 7570 | 0 |
| 351 | 20230711 | 124200 | 979771410 | 7570 | 7570 | 7570 | 7570 | 0 |
| 352 | 20230711 | 124100 | 979771410 | 7570 | 7580 | 7580 | 7570 | 165 |
| 353 | 20230711 | 124000 | 978521960 | 7570 | 7570 | 7570 | 7570 | 100 |
| 354 | 20230711 | 123900 | 977764960 | 7580 | 7580 | 7580 | 7580 | 40 |
| 355 | 20230711 | 123800 | 977461760 | 7580 | 7580 | 7580 | 7580 | 0 |
| 356 | 20230711 | 123700 | 977461760 | 7580 | 7580 | 7580 | 7580 | 176 |
| 357 | 20230711 | 123600 | 976127680 | 7580 | 7580 | 7580 | 7580 | 140 |
| 358 | 20230711 | 123500 | 975066480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 359 | 20230711 | 123400 | 975066480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 360 | 20230711 | 123300 | 975066480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 361 | 20230711 | 123200 | 975066480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 362 | 20230711 | 123100 | 975066480 | 7530 | 7570 | 7570 | 7530 | 17179 |
| 363 | 20230711 | 123000 | 845646800 | 7580 | 7580 | 7580 | 7580 | 10 |
| 364 | 20230711 | 122900 | 845571000 | 7580 | 7580 | 7580 | 7580 | 1917 |
| 365 | 20230711 | 122800 | 831040140 | 7570 | 7570 | 7570 | 7570 | 300 |
| 366 | 20230711 | 122700 | 828769140 | 7560 | 7570 | 7570 | 7560 | 450 |
| 367 | 20230711 | 122600 | 825366730 | 7570 | 7580 | 7580 | 7570 | 499 |
| 368 | 20230711 | 122500 | 821588900 | 7570 | 7570 | 7570 | 7570 | 28 |
| 369 | 20230711 | 122400 | 821376940 | 7570 | 7570 | 7570 | 7570 | 40 |
| 370 | 20230711 | 122300 | 821074140 | 7570 | 7570 | 7570 | 7570 | 40 |
| 371 | 20230711 | 122200 | 820771340 | 7570 | 7570 | 7570 | 7570 | 145 |
| 372 | 20230711 | 122100 | 819673690 | 7580 | 7590 | 7590 | 7580 | 50 |
| 373 | 20230711 | 122000 | 819294200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 374 | 20230711 | 121900 | 819294200 | 7580 | 7580 | 7580 | 7580 | 30 |
| 375 | 20230711 | 121800 | 819066800 | 7580 | 7580 | 7580 | 7580 | 1 |
| 376 | 20230711 | 121700 | 819059220 | 7580 | 7580 | 7580 | 7580 | 6 |
| 377 | 20230711 | 121600 | 819013740 | 7580 | 7580 | 7580 | 7580 | 0 |
| 378 | 20230711 | 121500 | 819013740 | 7580 | 7580 | 7580 | 7580 | 39 |
| 379 | 20230711 | 121400 | 818718120 | 7580 | 7580 | 7580 | 7580 | 0 |
| 380 | 20230711 | 121300 | 818718120 | 7580 | 7580 | 7580 | 7580 | 40 |
| 381 | 20230711 | 121200 | 818414920 | 7580 | 7580 | 7580 | 7580 | 0 |
| 382 | 20230711 | 121100 | 818414920 | 7580 | 7580 | 7580 | 7580 | 0 |
| 383 | 20230711 | 121000 | 818414920 | 7580 | 7580 | 7580 | 7580 | 40 |
| 384 | 20230711 | 120900 | 818111720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 385 | 20230711 | 120800 | 818111720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 386 | 20230711 | 120700 | 818111720 | 7580 | 7570 | 7580 | 7570 | 80 |
| 387 | 20230711 | 120600 | 817505530 | 7580 | 7580 | 7580 | 7580 | 0 |
| 388 | 20230711 | 120500 | 817505530 | 7580 | 7580 | 7580 | 7580 | 5 |
| 389 | 20230711 | 120400 | 817467630 | 7580 | 7580 | 7580 | 7580 | 109 |
| 390 | 20230711 | 120300 | 816641410 | 7590 | 7590 | 7590 | 7590 | 4 |
| 391 | 20230711 | 120200 | 816611050 | 7590 | 7590 | 7590 | 7590 | 40 |
| 392 | 20230711 | 120100 | 816307450 | 7590 | 7590 | 7590 | 7590 | 0 |
| 393 | 20230711 | 120000 | 816307450 | 7590 | 7590 | 7590 | 7590 | 40 |
| 394 | 20230711 | 115900 | 816003850 | 7590 | 7590 | 7590 | 7590 | 19 |
| 395 | 20230711 | 115800 | 815859640 | 7590 | 7590 | 7590 | 7590 | 89 |
| 396 | 20230711 | 115700 | 815184130 | 7600 | 7600 | 7600 | 7600 | 78 |
| 397 | 20230711 | 115600 | 814591330 | 7590 | 7590 | 7590 | 7590 | 2 |
| 398 | 20230711 | 115500 | 814576150 | 7600 | 7600 | 7600 | 7600 | 0 |
| 399 | 20230711 | 115400 | 814576150 | 7600 | 7600 | 7600 | 7600 | 104 |
| 400 | 20230711 | 115300 | 813785750 | 7590 | 7590 | 7590 | 7590 | 0 |
| 401 | 20230711 | 115200 | 813785750 | 7590 | 7590 | 7590 | 7590 | 382 |
| 402 | 20230711 | 115100 | 810886370 | 7580 | 7580 | 7580 | 7580 | 0 |
| 403 | 20230711 | 115000 | 810886370 | 7580 | 7580 | 7580 | 7580 | 50 |
| 404 | 20230711 | 114900 | 810507370 | 7590 | 7590 | 7590 | 7590 | 40 |
| 405 | 20230711 | 114800 | 810203770 | 7550 | 7550 | 7550 | 7550 | 0 |
| 406 | 20230711 | 114700 | 810203770 | 7550 | 7550 | 7550 | 7550 | 0 |
| 407 | 20230711 | 114600 | 810203770 | 7550 | 7590 | 7590 | 7550 | 3175 |
| 408 | 20230711 | 114500 | 786177420 | 7590 | 7590 | 7590 | 7590 | 0 |
| 409 | 20230711 | 114400 | 786177420 | 7590 | 7590 | 7590 | 7590 | 40 |
| 410 | 20230711 | 114300 | 785873820 | 7580 | 7580 | 7580 | 7580 | 100 |
| 411 | 20230711 | 114200 | 785115820 | 7580 | 7580 | 7580 | 7580 | 14 |
| 412 | 20230711 | 114100 | 785009700 | 7590 | 7590 | 7590 | 7590 | 40 |
| 413 | 20230711 | 114000 | 784706100 | 7590 | 7590 | 7590 | 7590 | 0 |
| 414 | 20230711 | 113900 | 784706100 | 7590 | 7590 | 7590 | 7590 | 40 |
| 415 | 20230711 | 113800 | 784402500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 416 | 20230711 | 113700 | 784402500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 417 | 20230711 | 113600 | 784402500 | 7590 | 7590 | 7590 | 7590 | 40 |
| 418 | 20230711 | 113500 | 784098900 | 7590 | 7590 | 7590 | 7590 | 0 |
| 419 | 20230711 | 113400 | 784098900 | 7590 | 7590 | 7590 | 7590 | 0 |
| 420 | 20230711 | 113300 | 784098900 | 7590 | 7590 | 7590 | 7590 | 40 |
| 421 | 20230711 | 113200 | 783795300 | 7590 | 7590 | 7590 | 7590 | 0 |
| 422 | 20230711 | 113100 | 783795300 | 7590 | 7600 | 7600 | 7590 | 340 |
| 423 | 20230711 | 113000 | 781214300 | 7600 | 7600 | 7600 | 7600 | 0 |
| 424 | 20230711 | 112900 | 781214300 | 7600 | 7600 | 7600 | 7600 | 100 |
| 425 | 20230711 | 112800 | 780454300 | 7600 | 7600 | 7600 | 7600 | 41 |
| 426 | 20230711 | 112700 | 780142700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 427 | 20230711 | 112600 | 780142700 | 7600 | 7610 | 7610 | 7600 | 70 |
| 428 | 20230711 | 112500 | 779610400 | 7590 | 7590 | 7590 | 7590 | 0 |
| 429 | 20230711 | 112400 | 779610400 | 7590 | 7600 | 7600 | 7590 | 448 |
| 430 | 20230711 | 112300 | 776205700 | 7600 | 7600 | 7600 | 7600 | 30 |
| 431 | 20230711 | 112200 | 775977700 | 7590 | 7580 | 7590 | 7580 | 33 |
| 432 | 20230711 | 112100 | 775727430 | 7590 | 7600 | 7600 | 7590 | 668 |
| 433 | 20230711 | 112000 | 770657130 | 7600 | 7600 | 7610 | 7600 | 75 |
| 434 | 20230711 | 111900 | 770086730 | 7610 | 7610 | 7610 | 7610 | 116 |
| 435 | 20230711 | 111800 | 769203970 | 7610 | 7620 | 7620 | 7610 | 60 |
| 436 | 20230711 | 111700 | 768746970 | 7610 | 7620 | 7620 | 7610 | 31 |
| 437 | 20230711 | 111600 | 768511050 | 7620 | 7620 | 7620 | 7620 | 49 |
| 438 | 20230711 | 111500 | 768137670 | 7630 | 7620 | 7630 | 7620 | 457 |
| 439 | 20230711 | 111400 | 764655030 | 7600 | 7620 | 7620 | 7600 | 60 |
| 440 | 20230711 | 111300 | 764198180 | 7610 | 7600 | 7610 | 7600 | 30 |
| 441 | 20230711 | 111200 | 763970030 | 7600 | 7600 | 7600 | 7590 | 211 |
| 442 | 20230711 | 111100 | 762366580 | 7600 | 7600 | 7600 | 7600 | 78 |
| 443 | 20230711 | 111000 | 761773780 | 7610 | 7610 | 7610 | 7610 | 134 |
| 444 | 20230711 | 110900 | 760754040 | 7630 | 7630 | 7630 | 7630 | 39 |
| 445 | 20230711 | 110800 | 760456470 | 7640 | 7620 | 7650 | 7620 | 4618 |
| 446 | 20230711 | 110700 | 725220660 | 7610 | 7590 | 7610 | 7590 | 4152 |
| 447 | 20230711 | 110600 | 693666190 | 7590 | 7590 | 7590 | 7590 | 0 |
| 448 | 20230711 | 110500 | 693666190 | 7590 | 7590 | 7590 | 7590 | 47 |
| 449 | 20230711 | 110400 | 693309460 | 7570 | 7570 | 7570 | 7570 | 0 |
| 450 | 20230711 | 110300 | 693309460 | 7570 | 7570 | 7570 | 7570 | 0 |
| 451 | 20230711 | 110200 | 693309460 | 7570 | 7570 | 7570 | 7570 | 92 |
| 452 | 20230711 | 110100 | 692613020 | 7570 | 7560 | 7570 | 7550 | 477 |
| 453 | 20230711 | 110000 | 689010610 | 7570 | 7580 | 7580 | 7570 | 124 |
| 454 | 20230711 | 105900 | 688071410 | 7580 | 7580 | 7580 | 7580 | 28 |
| 455 | 20230711 | 105800 | 687859170 | 7580 | 7580 | 7580 | 7580 | 32 |
| 456 | 20230711 | 105700 | 687616610 | 7580 | 7580 | 7580 | 7580 | 1 |
| 457 | 20230711 | 105600 | 687609030 | 7550 | 7550 | 7550 | 7550 | 1 |
| 458 | 20230711 | 105500 | 687601480 | 7560 | 7570 | 7570 | 7560 | 1075 |
| 459 | 20230711 | 105400 | 679472080 | 7570 | 7580 | 7580 | 7570 | 235 |
| 460 | 20230711 | 105300 | 677692070 | 7580 | 7580 | 7580 | 7580 | 0 |
| 461 | 20230711 | 105200 | 677692070 | 7580 | 7580 | 7580 | 7580 | 212 |
| 462 | 20230711 | 105100 | 676085110 | 7570 | 7570 | 7570 | 7570 | 14 |
| 463 | 20230711 | 105000 | 675979130 | 7570 | 7570 | 7570 | 7570 | 56 |
| 464 | 20230711 | 104900 | 675555210 | 7560 | 7560 | 7560 | 7560 | 130 |
| 465 | 20230711 | 104800 | 674572410 | 7580 | 7580 | 7580 | 7580 | 218 |
| 466 | 20230711 | 104700 | 672919970 | 7590 | 7590 | 7590 | 7590 | 0 |
| 467 | 20230711 | 104600 | 672919970 | 7590 | 7590 | 7590 | 7590 | 40 |
| 468 | 20230711 | 104500 | 672616370 | 7590 | 7590 | 7590 | 7590 | 242 |
| 469 | 20230711 | 104400 | 670779590 | 7600 | 7590 | 7600 | 7590 | 260 |
| 470 | 20230711 | 104300 | 668805770 | 7590 | 7590 | 7590 | 7590 | 220 |
| 471 | 20230711 | 104200 | 667135970 | 7600 | 7600 | 7600 | 7600 | 0 |
| 472 | 20230711 | 104100 | 667135970 | 7600 | 7590 | 7600 | 7590 | 161 |
| 473 | 20230711 | 104000 | 665913580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 474 | 20230711 | 103900 | 665913580 | 7600 | 7600 | 7600 | 7600 | 127 |
| 475 | 20230711 | 103800 | 664948380 | 7600 | 7580 | 7620 | 7580 | 6315 |
| 476 | 20230711 | 103700 | 616962470 | 7580 | 7560 | 7580 | 7560 | 1389 |
| 477 | 20230711 | 103600 | 606453230 | 7550 | 7550 | 7550 | 7550 | 110 |
| 478 | 20230711 | 103500 | 605622730 | 7550 | 7550 | 7550 | 7550 | 120 |
| 479 | 20230711 | 103400 | 604716730 | 7550 | 7550 | 7550 | 7550 | 137 |
| 480 | 20230711 | 103300 | 603682380 | 7570 | 7530 | 7570 | 7530 | 1340 |
| 481 | 20230711 | 103200 | 593558710 | 7530 | 7540 | 7540 | 7530 | 3541 |
| 482 | 20230711 | 103100 | 566893540 | 7550 | 7550 | 7550 | 7550 | 34 |
| 483 | 20230711 | 103000 | 566636840 | 7550 | 7550 | 7550 | 7550 | 55 |
| 484 | 20230711 | 102900 | 566221590 | 7550 | 7560 | 7560 | 7550 | 1014 |
| 485 | 20230711 | 102800 | 558556750 | 7560 | 7560 | 7560 | 7560 | 0 |
| 486 | 20230711 | 102700 | 558556750 | 7560 | 7560 | 7560 | 7560 | 0 |
| 487 | 20230711 | 102600 | 558556750 | 7560 | 7550 | 7560 | 7550 | 271 |
| 488 | 20230711 | 102500 | 556508860 | 7550 | 7550 | 7550 | 7550 | 0 |
| 489 | 20230711 | 102400 | 556508860 | 7550 | 7540 | 7550 | 7530 | 6472 |
| 490 | 20230711 | 102300 | 507762730 | 7540 | 7550 | 7550 | 7540 | 35 |
| 491 | 20230711 | 102200 | 507498780 | 7550 | 7550 | 7550 | 7550 | 90 |
| 492 | 20230711 | 102100 | 506819280 | 7570 | 7570 | 7570 | 7570 | 1 |
| 493 | 20230711 | 102000 | 506811710 | 7570 | 7570 | 7570 | 7570 | 1 |
| 494 | 20230711 | 101900 | 506804140 | 7570 | 7530 | 7570 | 7530 | 1679 |
| 495 | 20230711 | 101800 | 494136080 | 7520 | 7520 | 7530 | 7520 | 2703 |
| 496 | 20230711 | 101700 | 473807520 | 7520 | 7520 | 7530 | 7520 | 2093 |
| 497 | 20230711 | 101600 | 458066430 | 7520 | 7520 | 7520 | 7520 | 566 |
| 498 | 20230711 | 101500 | 453810110 | 7510 | 7500 | 7510 | 7490 | 5136 |
| 499 | 20230711 | 101400 | 415240120 | 7500 | 7500 | 7500 | 7500 | 45 |
| 500 | 20230711 | 101300 | 414902620 | 7500 | 7500 | 7500 | 7500 | 206 |
| 501 | 20230711 | 101200 | 413357620 | 7500 | 7500 | 7500 | 7500 | 0 |
| 502 | 20230711 | 101100 | 413357620 | 7500 | 7500 | 7500 | 7500 | 0 |
| 503 | 20230711 | 101000 | 413357620 | 7500 | 7500 | 7510 | 7500 | 31 |
| 504 | 20230711 | 100900 | 413125100 | 7520 | 7520 | 7520 | 7520 | 0 |
| 505 | 20230711 | 100800 | 413125100 | 7520 | 7520 | 7520 | 7520 | 68 |
| 506 | 20230711 | 100700 | 412613740 | 7520 | 7520 | 7520 | 7520 | 2 |
| 507 | 20230711 | 100600 | 412598700 | 7530 | 7530 | 7530 | 7530 | 1000 |
| 508 | 20230711 | 100500 | 405068700 | 7530 | 7530 | 7530 | 7530 | 0 |
| 509 | 20230711 | 100400 | 405068700 | 7530 | 7480 | 7530 | 7480 | 1449 |
| 510 | 20230711 | 100300 | 394206890 | 7490 | 7490 | 7490 | 7490 | 0 |
| 511 | 20230711 | 100200 | 394206890 | 7490 | 7490 | 7490 | 7490 | 0 |
| 512 | 20230711 | 100100 | 394206890 | 7490 | 7490 | 7490 | 7490 | 0 |
| 513 | 20230711 | 100000 | 394206890 | 7490 | 7490 | 7490 | 7480 | 320 |
| 514 | 20230711 | 095900 | 391810290 | 7500 | 7500 | 7500 | 7500 | 0 |
| 515 | 20230711 | 095800 | 391810290 | 7500 | 7500 | 7500 | 7500 | 50 |
| 516 | 20230711 | 095700 | 391435290 | 7500 | 7500 | 7500 | 7500 | 812 |
| 517 | 20230711 | 095600 | 385345290 | 7500 | 7500 | 7510 | 7500 | 728 |
| 518 | 20230711 | 095500 | 379880280 | 7500 | 7490 | 7500 | 7490 | 1000 |
| 519 | 20230711 | 095400 | 372382640 | 7460 | 7430 | 7460 | 7420 | 5338 |
| 520 | 20230711 | 095300 | 332613260 | 7410 | 7410 | 7410 | 7410 | 0 |
| 521 | 20230711 | 095200 | 332613260 | 7410 | 7420 | 7420 | 7410 | 202 |
| 522 | 20230711 | 095100 | 331114430 | 7410 | 7410 | 7410 | 7410 | 5 |
| 523 | 20230711 | 095000 | 331077380 | 7410 | 7410 | 7410 | 7410 | 1 |
| 524 | 20230711 | 094900 | 331069970 | 7400 | 7400 | 7400 | 7400 | 0 |
| 525 | 20230711 | 094800 | 331069970 | 7400 | 7420 | 7420 | 7400 | 40 |
| 526 | 20230711 | 094700 | 330773910 | 7420 | 7400 | 7420 | 7400 | 483 |
| 527 | 20230711 | 094600 | 327199690 | 7400 | 7430 | 7430 | 7400 | 3201 |
| 528 | 20230711 | 094500 | 303483080 | 7420 | 7430 | 7430 | 7420 | 521 |
| 529 | 20230711 | 094400 | 299615260 | 7420 | 7430 | 7430 | 7420 | 312 |
| 530 | 20230711 | 094300 | 297300190 | 7430 | 7430 | 7430 | 7430 | 18 |
| 531 | 20230711 | 094200 | 297166450 | 7430 | 7450 | 7450 | 7430 | 442 |
| 532 | 20230711 | 094100 | 293875050 | 7450 | 7450 | 7450 | 7450 | 0 |
| 533 | 20230711 | 094000 | 293875050 | 7450 | 7450 | 7450 | 7450 | 506 |
| 534 | 20230711 | 093900 | 290105350 | 7450 | 7450 | 7450 | 7450 | 559 |
| 535 | 20230711 | 093800 | 285940800 | 7420 | 7420 | 7420 | 7420 | 0 |
| 536 | 20230711 | 093700 | 285940800 | 7420 | 7420 | 7420 | 7420 | 0 |
| 537 | 20230711 | 093600 | 285940800 | 7420 | 7420 | 7420 | 7420 | 1640 |
| 538 | 20230711 | 093500 | 273772000 | 7420 | 7430 | 7430 | 7410 | 1454 |
| 539 | 20230711 | 093400 | 262983340 | 7430 | 7430 | 7430 | 7430 | 22 |
| 540 | 20230711 | 093300 | 262819880 | 7430 | 7450 | 7450 | 7430 | 317 |
| 541 | 20230711 | 093200 | 260463610 | 7460 | 7460 | 7480 | 7460 | 411 |
| 542 | 20230711 | 093100 | 257393550 | 7460 | 7440 | 7460 | 7400 | 6091 |
| 543 | 20230711 | 093000 | 212310300 | 7440 | 7410 | 7440 | 7410 | 112 |
| 544 | 20230711 | 092900 | 211479870 | 7450 | 7400 | 7450 | 7400 | 1448 |
| 545 | 20230711 | 092800 | 200738670 | 7450 | 7460 | 7460 | 7400 | 3189 |
| 546 | 20230711 | 092700 | 177074990 | 7470 | 7460 | 7470 | 7460 | 485 |
| 547 | 20230711 | 092600 | 173453070 | 7460 | 7460 | 7460 | 7460 | 263 |
| 548 | 20230711 | 092500 | 171491090 | 7470 | 7470 | 7470 | 7470 | 100 |
| 549 | 20230711 | 092400 | 170744090 | 7480 | 7480 | 7480 | 7480 | 814 |
| 550 | 20230711 | 092300 | 164655370 | 7480 | 7500 | 7500 | 7480 | 1120 |
| 551 | 20230711 | 092200 | 156271550 | 7490 | 7490 | 7490 | 7490 | 51 |
| 552 | 20230711 | 092100 | 155889560 | 7490 | 7500 | 7500 | 7490 | 140 |
| 553 | 20230711 | 092000 | 154840760 | 7490 | 7500 | 7500 | 7490 | 627 |
| 554 | 20230711 | 091900 | 150139490 | 7500 | 7500 | 7500 | 7500 | 250 |
| 555 | 20230711 | 091800 | 148264490 | 7500 | 7500 | 7500 | 7500 | 100 |
| 556 | 20230711 | 091700 | 147514490 | 7490 | 7490 | 7490 | 7490 | 0 |
| 557 | 20230711 | 091600 | 147514490 | 7490 | 7490 | 7490 | 7490 | 131 |
| 558 | 20230711 | 091500 | 146533300 | 7490 | 7490 | 7490 | 7490 | 320 |
| 559 | 20230711 | 091400 | 144136500 | 7480 | 7500 | 7500 | 7480 | 2051 |
| 560 | 20230711 | 091300 | 128775580 | 7520 | 7540 | 7540 | 7520 | 1822 |
| 561 | 20230711 | 091200 | 115068140 | 7550 | 7530 | 7550 | 7530 | 523 |
| 562 | 20230711 | 091100 | 111126270 | 7530 | 7540 | 7540 | 7530 | 123 |
| 563 | 20230711 | 091000 | 110198950 | 7540 | 7550 | 7550 | 7530 | 2495 |
| 564 | 20230711 | 090900 | 91403260 | 7560 | 7560 | 7560 | 7560 | 782 |
| 565 | 20230711 | 090800 | 85491340 | 7560 | 7570 | 7570 | 7560 | 1121 |
| 566 | 20230711 | 090700 | 77014720 | 7570 | 7580 | 7580 | 7570 | 549 |
| 567 | 20230711 | 090600 | 72855850 | 7610 | 7600 | 7610 | 7600 | 655 |
| 568 | 20230711 | 090500 | 67876640 | 7600 | 7590 | 7600 | 7580 | 1505 |
| 569 | 20230711 | 090400 | 56441840 | 7590 | 7570 | 7600 | 7560 | 224 |
| 570 | 20230711 | 090300 | 54743120 | 7570 | 7570 | 7570 | 7570 | 136 |
| 571 | 20230711 | 090200 | 53713600 | 7570 | 7600 | 7600 | 7570 | 1432 |
| 572 | 20230711 | 090100 | 42836400 | 7600 | 7570 | 7650 | 7570 | 1272 |
| 573 | 20230711 | 090000 | 33154060 | 7560 | 7540 | 7740 | 7540 | 4348 |