28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 184300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 2008 |
| 3 | 20230711 | 184200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 4 | 20230711 | 184100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 5 | 20230711 | 184000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 6 | 20230711 | 183900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 7 | 20230711 | 183800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 8 | 20230711 | 183700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 9 | 20230711 | 183600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 10 | 20230711 | 183500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 11 | 20230711 | 183400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 12 | 20230711 | 183300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 13 | 20230711 | 183200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 14 | 20230711 | 183100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 15 | 20230711 | 183000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 16 | 20230711 | 182900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 17 | 20230711 | 182800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 18 | 20230711 | 182700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 19 | 20230711 | 182600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 20 | 20230711 | 182500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 21 | 20230711 | 182400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 22 | 20230711 | 182300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 23 | 20230711 | 182200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 24 | 20230711 | 182100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 25 | 20230711 | 182000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 26 | 20230711 | 181900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 27 | 20230711 | 181800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 28 | 20230711 | 181700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 29 | 20230711 | 181600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 30 | 20230711 | 181500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 31 | 20230711 | 181400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 32 | 20230711 | 181300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 2008 |
| 33 | 20230711 | 181200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 34 | 20230711 | 181100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 35 | 20230711 | 181000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 36 | 20230711 | 180900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 37 | 20230711 | 180800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 38 | 20230711 | 180700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 39 | 20230711 | 180600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 40 | 20230711 | 180500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 41 | 20230711 | 180400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 42 | 20230711 | 180300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 43 | 20230711 | 180200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 44 | 20230711 | 180100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 45 | 20230711 | 180000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 46 | 20230711 | 175900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 47 | 20230711 | 175800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 48 | 20230711 | 175700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 49 | 20230711 | 175600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 50 | 20230711 | 175500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 51 | 20230711 | 175400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 52 | 20230711 | 175300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 53 | 20230711 | 175200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 54 | 20230711 | 175100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 55 | 20230711 | 175000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 56 | 20230711 | 174900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 57 | 20230711 | 174800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 58 | 20230711 | 174700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 59 | 20230711 | 174600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 60 | 20230711 | 174500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 61 | 20230711 | 174400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 62 | 20230711 | 174300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 2008 |
| 63 | 20230711 | 174200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 64 | 20230711 | 174100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 65 | 20230711 | 174000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 66 | 20230711 | 173900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 67 | 20230711 | 173800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 68 | 20230711 | 173700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 69 | 20230711 | 173600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 70 | 20230711 | 173500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 71 | 20230711 | 173400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 72 | 20230711 | 173300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 73 | 20230711 | 173200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 74 | 20230711 | 173100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 75 | 20230711 | 173000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 76 | 20230711 | 172900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 77 | 20230711 | 172800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 78 | 20230711 | 172700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 79 | 20230711 | 172600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 80 | 20230711 | 172500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 81 | 20230711 | 172400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 82 | 20230711 | 172300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 83 | 20230711 | 172200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 84 | 20230711 | 172100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 85 | 20230711 | 172000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 86 | 20230711 | 171900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 87 | 20230711 | 171800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 88 | 20230711 | 171700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 89 | 20230711 | 171600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 90 | 20230711 | 171500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 91 | 20230711 | 171400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 92 | 20230711 | 171300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 2008 |
| 93 | 20230711 | 171200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 94 | 20230711 | 171100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 95 | 20230711 | 171000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 96 | 20230711 | 170900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 97 | 20230711 | 170800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 98 | 20230711 | 170700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 99 | 20230711 | 170600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 100 | 20230711 | 170500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 101 | 20230711 | 170400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 102 | 20230711 | 170300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 103 | 20230711 | 170200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 104 | 20230711 | 170100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 105 | 20230711 | 170000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 106 | 20230711 | 165900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 107 | 20230711 | 165800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 108 | 20230711 | 165700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 109 | 20230711 | 165600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 110 | 20230711 | 165500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 111 | 20230711 | 165400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 112 | 20230711 | 165300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 113 | 20230711 | 165200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 114 | 20230711 | 165100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 115 | 20230711 | 165000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 116 | 20230711 | 164900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 117 | 20230711 | 164800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 118 | 20230711 | 164700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 119 | 20230711 | 164600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 120 | 20230711 | 164500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 121 | 20230711 | 164400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 122 | 20230711 | 164300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 2008 |
| 123 | 20230711 | 164200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 124 | 20230711 | 164100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 125 | 20230711 | 164000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 126 | 20230711 | 163900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 127 | 20230711 | 163800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 128 | 20230711 | 163700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 129 | 20230711 | 163600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 130 | 20230711 | 163500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 131 | 20230711 | 163400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 132 | 20230711 | 163300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 133 | 20230711 | 163200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 134 | 20230711 | 163100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 135 | 20230711 | 163000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 136 | 20230711 | 162900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 137 | 20230711 | 162800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 138 | 20230711 | 162700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 139 | 20230711 | 162600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 140 | 20230711 | 162500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 141 | 20230711 | 162400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 142 | 20230711 | 162300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 143 | 20230711 | 162200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 144 | 20230711 | 162100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 145 | 20230711 | 162000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 146 | 20230711 | 161900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 147 | 20230711 | 161800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 148 | 20230711 | 161700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 149 | 20230711 | 161600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 150 | 20230711 | 161500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 151 | 20230711 | 161400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 152 | 20230711 | 161300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 2008 |
| 153 | 20230711 | 161200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 154 | 20230711 | 161100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 155 | 20230711 | 161000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 156 | 20230711 | 160900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 157 | 20230711 | 160800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 158 | 20230711 | 160700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 159 | 20230711 | 160600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 160 | 20230711 | 160500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 161 | 20230711 | 160400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 162 | 20230711 | 160300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 163 | 20230711 | 160200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 164 | 20230711 | 160100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 165 | 20230711 | 160000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 166 | 20230711 | 155900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 167 | 20230711 | 155800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 168 | 20230711 | 155700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 169 | 20230711 | 155600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 170 | 20230711 | 155500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 171 | 20230711 | 155400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 172 | 20230711 | 155300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 173 | 20230711 | 155200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 174 | 20230711 | 155100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 175 | 20230711 | 155000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 176 | 20230711 | 154900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 177 | 20230711 | 154800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 178 | 20230711 | 154700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 179 | 20230711 | 154600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 180 | 20230711 | 154500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 181 | 20230711 | 154400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 182 | 20230711 | 154300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 2008 |
| 183 | 20230711 | 154200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 184 | 20230711 | 154100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 185 | 20230711 | 154000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 186 | 20230711 | 153900 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 187 | 20230711 | 153800 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 188 | 20230711 | 153700 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 189 | 20230711 | 153600 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 190 | 20230711 | 153500 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 191 | 20230711 | 153400 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 192 | 20230711 | 153300 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 193 | 20230711 | 153200 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 194 | 20230711 | 153100 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 195 | 20230711 | 153000 | 1209562360 | 7030 | 7030 | 7030 | 7030 | 2008 |
| 196 | 20230711 | 152900 | 1195446120 | 7030 | 7030 | 7030 | 7030 | 0 |
| 197 | 20230711 | 152800 | 1195446120 | 7030 | 7030 | 7030 | 7030 | 0 |
| 198 | 20230711 | 152700 | 1195446120 | 7030 | 7030 | 7030 | 7030 | 0 |
| 199 | 20230711 | 152600 | 1195446120 | 7030 | 7030 | 7030 | 7030 | 0 |
| 200 | 20230711 | 152500 | 1195446120 | 7030 | 7030 | 7030 | 7030 | 0 |
| 201 | 20230711 | 152400 | 1195446120 | 7030 | 7030 | 7030 | 7030 | 0 |
| 202 | 20230711 | 152300 | 1195446120 | 7030 | 7030 | 7030 | 7030 | 0 |
| 203 | 20230711 | 152200 | 1195446120 | 7030 | 7030 | 7030 | 7030 | 0 |
| 204 | 20230711 | 152100 | 1195446120 | 7030 | 7030 | 7030 | 7030 | 0 |
| 205 | 20230711 | 152000 | 1195446120 | 7030 | 7030 | 7030 | 7030 | 0 |
| 206 | 20230711 | 151900 | 1195446120 | 7030 | 7030 | 7030 | 7020 | 45 |
| 207 | 20230711 | 151800 | 1195129890 | 7030 | 7020 | 7030 | 7010 | 1061 |
| 208 | 20230711 | 151700 | 1187687800 | 7030 | 7010 | 7030 | 7010 | 532 |
| 209 | 20230711 | 151600 | 1183957730 | 7030 | 7010 | 7030 | 7010 | 325 |
| 210 | 20230711 | 151500 | 1181675050 | 7010 | 7010 | 7020 | 7000 | 237 |
| 211 | 20230711 | 151400 | 1180015860 | 7020 | 7010 | 7030 | 7010 | 226 |
| 212 | 20230711 | 151300 | 1178431550 | 7020 | 7020 | 7030 | 7010 | 405 |
| 213 | 20230711 | 151200 | 1175590210 | 7030 | 7030 | 7040 | 7010 | 203 |
| 214 | 20230711 | 151100 | 1174163510 | 7030 | 7020 | 7030 | 7010 | 903 |
| 215 | 20230711 | 151000 | 1167823420 | 7020 | 7020 | 7030 | 7010 | 428 |
| 216 | 20230711 | 150900 | 1164818010 | 7020 | 7030 | 7030 | 7010 | 115 |
| 217 | 20230711 | 150800 | 1164010930 | 7010 | 7020 | 7030 | 7010 | 29 |
| 218 | 20230711 | 150700 | 1163807530 | 7020 | 7020 | 7020 | 7000 | 325 |
| 219 | 20230711 | 150600 | 1161528410 | 7020 | 7030 | 7030 | 7000 | 303 |
| 220 | 20230711 | 150500 | 1159399630 | 7030 | 7010 | 7030 | 7010 | 312 |
| 221 | 20230711 | 150400 | 1157212380 | 7020 | 7010 | 7030 | 7010 | 31 |
| 222 | 20230711 | 150300 | 1156994950 | 7000 | 7010 | 7020 | 7000 | 256 |
| 223 | 20230711 | 150200 | 1155200570 | 7010 | 7030 | 7030 | 7010 | 134 |
| 224 | 20230711 | 150100 | 1154261140 | 7020 | 7000 | 7020 | 7000 | 248 |
| 225 | 20230711 | 150000 | 1152522610 | 7020 | 7010 | 7020 | 7010 | 183 |
| 226 | 20230711 | 145900 | 1151239760 | 7020 | 7010 | 7020 | 7000 | 317 |
| 227 | 20230711 | 145800 | 1149016970 | 7020 | 7020 | 7030 | 7000 | 140 |
| 228 | 20230711 | 145700 | 1148034720 | 7000 | 7000 | 7010 | 7000 | 200 |
| 229 | 20230711 | 145600 | 1146632840 | 7030 | 7010 | 7030 | 7000 | 692 |
| 230 | 20230711 | 145500 | 1141772640 | 7020 | 7020 | 7030 | 7000 | 1041 |
| 231 | 20230711 | 145400 | 1134466420 | 7020 | 7020 | 7020 | 7020 | 40 |
| 232 | 20230711 | 145300 | 1134185620 | 7030 | 7030 | 7030 | 7000 | 222 |
| 233 | 20230711 | 145200 | 1132629260 | 7010 | 7020 | 7020 | 7010 | 1291 |
| 234 | 20230711 | 145100 | 1123577450 | 7010 | 7010 | 7010 | 7010 | 281 |
| 235 | 20230711 | 145000 | 1121607640 | 7010 | 7020 | 7020 | 7010 | 85 |
| 236 | 20230711 | 144900 | 1121011760 | 7010 | 7020 | 7020 | 7010 | 213 |
| 237 | 20230711 | 144800 | 1119518620 | 7030 | 7020 | 7030 | 7010 | 1990 |
| 238 | 20230711 | 144700 | 1105547280 | 7010 | 7020 | 7020 | 7010 | 235 |
| 239 | 20230711 | 144600 | 1103899900 | 7010 | 7010 | 7010 | 7000 | 171 |
| 240 | 20230711 | 144500 | 1102701530 | 7000 | 7000 | 7000 | 7000 | 221 |
| 241 | 20230711 | 144400 | 1101154530 | 7010 | 7000 | 7010 | 7000 | 500 |
| 242 | 20230711 | 144300 | 1097649640 | 7000 | 7020 | 7020 | 7000 | 36 |
| 243 | 20230711 | 144200 | 1097397520 | 7000 | 7010 | 7020 | 7000 | 224 |
| 244 | 20230711 | 144100 | 1095827480 | 7010 | 7010 | 7010 | 7010 | 227 |
| 245 | 20230711 | 144000 | 1094236210 | 7020 | 7000 | 7020 | 7000 | 1779 |
| 246 | 20230711 | 143900 | 1081765410 | 7010 | 7000 | 7010 | 7000 | 276 |
| 247 | 20230711 | 143800 | 1079833380 | 7010 | 6990 | 7010 | 6990 | 312 |
| 248 | 20230711 | 143700 | 1077649570 | 7000 | 7000 | 7000 | 6990 | 26 |
| 249 | 20230711 | 143600 | 1077467800 | 6990 | 6990 | 6990 | 6990 | 209 |
| 250 | 20230711 | 143500 | 1076006890 | 6990 | 6990 | 7000 | 6990 | 200 |
| 251 | 20230711 | 143400 | 1074607460 | 7000 | 7010 | 7010 | 6990 | 218 |
| 252 | 20230711 | 143300 | 1073083500 | 7010 | 7000 | 7010 | 6990 | 537 |
| 253 | 20230711 | 143200 | 1069324690 | 7010 | 7000 | 7010 | 6990 | 602 |
| 254 | 20230711 | 143100 | 1065108800 | 7000 | 7000 | 7010 | 6990 | 107 |
| 255 | 20230711 | 143000 | 1064359910 | 6990 | 6990 | 7000 | 6980 | 1774 |
| 256 | 20230711 | 142900 | 1051944210 | 7000 | 6990 | 7010 | 6990 | 27 |
| 257 | 20230711 | 142800 | 1051755430 | 7010 | 7000 | 7020 | 6990 | 6645 |
| 258 | 20230711 | 142700 | 1005221830 | 6990 | 6990 | 6990 | 6980 | 578 |
| 259 | 20230711 | 142600 | 1001184150 | 6980 | 6980 | 6980 | 6980 | 199 |
| 260 | 20230711 | 142500 | 999795130 | 6980 | 6980 | 6990 | 6980 | 966 |
| 261 | 20230711 | 142400 | 993046800 | 6990 | 6980 | 6990 | 6980 | 94 |
| 262 | 20230711 | 142300 | 992390150 | 6980 | 6980 | 6990 | 6980 | 225 |
| 263 | 20230711 | 142200 | 990819500 | 6990 | 6990 | 6990 | 6980 | 267 |
| 264 | 20230711 | 142100 | 988955560 | 6980 | 6980 | 6990 | 6980 | 222 |
| 265 | 20230711 | 142000 | 987405860 | 6990 | 6990 | 6990 | 6980 | 35 |
| 266 | 20230711 | 141900 | 987161500 | 6980 | 6990 | 6990 | 6980 | 217 |
| 267 | 20230711 | 141800 | 985646790 | 6980 | 6980 | 6990 | 6980 | 257 |
| 268 | 20230711 | 141700 | 983852360 | 6990 | 6980 | 6990 | 6980 | 208 |
| 269 | 20230711 | 141600 | 982400490 | 6990 | 6980 | 6990 | 6980 | 274 |
| 270 | 20230711 | 141500 | 980487960 | 6990 | 6980 | 6990 | 6980 | 212 |
| 271 | 20230711 | 141400 | 979006610 | 6990 | 6990 | 7000 | 6990 | 647 |
| 272 | 20230711 | 141300 | 974484050 | 7000 | 7000 | 7000 | 6980 | 213 |
| 273 | 20230711 | 141200 | 972995570 | 6980 | 6980 | 7000 | 6980 | 249 |
| 274 | 20230711 | 141100 | 971257290 | 6990 | 6980 | 7000 | 6980 | 100 |
| 275 | 20230711 | 141000 | 970558380 | 6990 | 6980 | 6990 | 6980 | 841 |
| 276 | 20230711 | 140900 | 964687160 | 6980 | 6990 | 6990 | 6980 | 167 |
| 277 | 20230711 | 140800 | 963521490 | 6980 | 6980 | 6990 | 6980 | 245 |
| 278 | 20230711 | 140700 | 961811360 | 6990 | 6980 | 6990 | 6980 | 163 |
| 279 | 20230711 | 140600 | 960672330 | 6980 | 6990 | 6990 | 6980 | 171 |
| 280 | 20230711 | 140500 | 959477430 | 6990 | 7000 | 7000 | 6990 | 602 |
| 281 | 20230711 | 140400 | 955269440 | 7000 | 6990 | 7000 | 6990 | 237 |
| 282 | 20230711 | 140300 | 953612780 | 6990 | 6990 | 7000 | 6990 | 323 |
| 283 | 20230711 | 140200 | 951353950 | 6990 | 6990 | 7000 | 6990 | 24 |
| 284 | 20230711 | 140100 | 951186180 | 7000 | 6990 | 7000 | 6990 | 284 |
| 285 | 20230711 | 140000 | 949200130 | 6990 | 7000 | 7000 | 6990 | 289 |
| 286 | 20230711 | 135900 | 947179520 | 7000 | 6990 | 7000 | 6990 | 318 |
| 287 | 20230711 | 135800 | 944956670 | 6990 | 6990 | 7000 | 6990 | 168 |
| 288 | 20230711 | 135700 | 943781000 | 6990 | 6990 | 7000 | 6990 | 262 |
| 289 | 20230711 | 135600 | 941949610 | 6990 | 7000 | 7000 | 6990 | 224 |
| 290 | 20230711 | 135500 | 940383840 | 6990 | 6980 | 6990 | 6980 | 319 |
| 291 | 20230711 | 135400 | 938156450 | 6980 | 6980 | 6990 | 6980 | 161 |
| 292 | 20230711 | 135300 | 937031600 | 6980 | 6990 | 7000 | 6980 | 151 |
| 293 | 20230711 | 135200 | 935975090 | 6980 | 7000 | 7000 | 6980 | 235 |
| 294 | 20230711 | 135100 | 934334770 | 6980 | 6990 | 7000 | 6980 | 851 |
| 295 | 20230711 | 135000 | 928392280 | 7000 | 6990 | 7000 | 6990 | 56 |
| 296 | 20230711 | 134900 | 928000810 | 6990 | 6990 | 7000 | 6990 | 430 |
| 297 | 20230711 | 134800 | 924993700 | 6990 | 7000 | 7000 | 6990 | 366 |
| 298 | 20230711 | 134700 | 922435320 | 6990 | 6990 | 7000 | 6990 | 231 |
| 299 | 20230711 | 134600 | 920820590 | 7000 | 6990 | 7000 | 6990 | 607 |
| 300 | 20230711 | 134500 | 916572520 | 6990 | 6990 | 6990 | 6980 | 2518 |
| 301 | 20230711 | 134400 | 898973700 | 6990 | 6980 | 6990 | 6980 | 695 |
| 302 | 20230711 | 134300 | 894115660 | 6990 | 6990 | 6990 | 6990 | 0 |
| 303 | 20230711 | 134200 | 894115660 | 6990 | 6990 | 6990 | 6990 | 11 |
| 304 | 20230711 | 134100 | 894038770 | 6990 | 6990 | 6990 | 6990 | 1 |
| 305 | 20230711 | 134000 | 894031780 | 6990 | 6980 | 6990 | 6980 | 2 |
| 306 | 20230711 | 133900 | 894017810 | 6990 | 6990 | 6990 | 6990 | 50 |
| 307 | 20230711 | 133800 | 893668310 | 6990 | 6990 | 6990 | 6990 | 0 |
| 308 | 20230711 | 133700 | 893668310 | 6990 | 6980 | 6990 | 6980 | 106 |
| 309 | 20230711 | 133600 | 892927380 | 6990 | 6990 | 6990 | 6990 | 11 |
| 310 | 20230711 | 133500 | 892850490 | 6980 | 6980 | 6980 | 6980 | 0 |
| 311 | 20230711 | 133400 | 892850490 | 6980 | 6980 | 6980 | 6980 | 674 |
| 312 | 20230711 | 133300 | 888145970 | 6980 | 6980 | 6990 | 6980 | 907 |
| 313 | 20230711 | 133200 | 881815090 | 6990 | 6990 | 6990 | 6990 | 50 |
| 314 | 20230711 | 133100 | 881465590 | 6990 | 6990 | 6990 | 6980 | 107 |
| 315 | 20230711 | 133000 | 880718700 | 6980 | 6980 | 6980 | 6980 | 2500 |
| 316 | 20230711 | 132900 | 863268700 | 6980 | 6990 | 6990 | 6980 | 1037 |
| 317 | 20230711 | 132800 | 856025780 | 6990 | 6980 | 6990 | 6980 | 1149 |
| 318 | 20230711 | 132700 | 848005190 | 6980 | 6990 | 6990 | 6970 | 3096 |
| 319 | 20230711 | 132600 | 826401880 | 6980 | 6980 | 6990 | 6980 | 112 |
| 320 | 20230711 | 132500 | 825620110 | 6980 | 6980 | 6980 | 6980 | 7 |
| 321 | 20230711 | 132400 | 825571250 | 6980 | 6980 | 6980 | 6980 | 245 |
| 322 | 20230711 | 132300 | 823861150 | 6990 | 6990 | 6990 | 6980 | 580 |
| 323 | 20230711 | 132200 | 819807050 | 6980 | 6980 | 6980 | 6980 | 1389 |
| 324 | 20230711 | 132100 | 810111830 | 6980 | 6980 | 6980 | 6980 | 1 |
| 325 | 20230711 | 132000 | 810104850 | 6980 | 6980 | 6980 | 6980 | 24 |
| 326 | 20230711 | 131900 | 809937330 | 6980 | 6990 | 6990 | 6980 | 102 |
| 327 | 20230711 | 131800 | 809225350 | 6980 | 6980 | 6990 | 6980 | 246 |
| 328 | 20230711 | 131700 | 807508260 | 6990 | 6980 | 6990 | 6980 | 38 |
| 329 | 20230711 | 131600 | 807242880 | 6980 | 6980 | 6980 | 6980 | 243 |
| 330 | 20230711 | 131500 | 805546740 | 6990 | 6980 | 6990 | 6980 | 118 |
| 331 | 20230711 | 131400 | 804722100 | 6990 | 6990 | 6990 | 6990 | 0 |
| 332 | 20230711 | 131300 | 804722100 | 6990 | 6990 | 6990 | 6990 | 0 |
| 333 | 20230711 | 131200 | 804722100 | 6990 | 6990 | 6990 | 6990 | 21 |
| 334 | 20230711 | 131100 | 804575310 | 6980 | 6990 | 6990 | 6980 | 56 |
| 335 | 20230711 | 131000 | 804184230 | 6990 | 6980 | 6990 | 6980 | 335 |
| 336 | 20230711 | 130900 | 801845920 | 6990 | 6980 | 6990 | 6980 | 1073 |
| 337 | 20230711 | 130800 | 794356370 | 6980 | 6980 | 6980 | 6980 | 154 |
| 338 | 20230711 | 130700 | 793281450 | 6990 | 6980 | 6990 | 6980 | 1595 |
| 339 | 20230711 | 130600 | 782148290 | 6980 | 6990 | 6990 | 6980 | 602 |
| 340 | 20230711 | 130500 | 777940320 | 6980 | 6980 | 6990 | 6980 | 1181 |
| 341 | 20230711 | 130400 | 769696920 | 6980 | 6980 | 6980 | 6980 | 2 |
| 342 | 20230711 | 130300 | 769682960 | 6990 | 6980 | 6990 | 6980 | 32 |
| 343 | 20230711 | 130200 | 769459590 | 6990 | 6990 | 6990 | 6980 | 14 |
| 344 | 20230711 | 130100 | 769361740 | 6980 | 6980 | 6990 | 6980 | 1013 |
| 345 | 20230711 | 130000 | 762290970 | 6990 | 6980 | 6990 | 6970 | 588 |
| 346 | 20230711 | 125900 | 758187710 | 6990 | 6990 | 6990 | 6980 | 13 |
| 347 | 20230711 | 125800 | 758096940 | 6980 | 6980 | 6990 | 6980 | 20 |
| 348 | 20230711 | 125700 | 757957320 | 6990 | 6990 | 6990 | 6990 | 13 |
| 349 | 20230711 | 125600 | 757866450 | 6980 | 6990 | 6990 | 6980 | 214 |
| 350 | 20230711 | 125500 | 756372670 | 6990 | 6990 | 6990 | 6980 | 8 |
| 351 | 20230711 | 125400 | 756316760 | 6990 | 6990 | 6990 | 6990 | 25 |
| 352 | 20230711 | 125300 | 756142010 | 6990 | 6980 | 6990 | 6980 | 201 |
| 353 | 20230711 | 125200 | 754738790 | 6990 | 6990 | 6990 | 6970 | 81 |
| 354 | 20230711 | 125100 | 754173280 | 6980 | 6990 | 6990 | 6980 | 707 |
| 355 | 20230711 | 125000 | 749238210 | 6990 | 6990 | 6990 | 6970 | 114 |
| 356 | 20230711 | 124900 | 748441560 | 6980 | 6980 | 6980 | 6980 | 1370 |
| 357 | 20230711 | 124800 | 738878960 | 6990 | 6990 | 6990 | 6990 | 1 |
| 358 | 20230711 | 124700 | 738871970 | 6980 | 6980 | 6980 | 6980 | 4 |
| 359 | 20230711 | 124600 | 738844050 | 7000 | 6980 | 7000 | 6980 | 2 |
| 360 | 20230711 | 124500 | 738830070 | 7000 | 6980 | 7000 | 6980 | 509 |
| 361 | 20230711 | 124400 | 735267230 | 7000 | 7000 | 7000 | 7000 | 71 |
| 362 | 20230711 | 124300 | 734770230 | 7000 | 7000 | 7000 | 6980 | 890 |
| 363 | 20230711 | 124200 | 728557990 | 6980 | 6980 | 7000 | 6980 | 3 |
| 364 | 20230711 | 124100 | 728537030 | 7000 | 7000 | 7000 | 7000 | 0 |
| 365 | 20230711 | 124000 | 728537030 | 7000 | 7000 | 7000 | 6980 | 325 |
| 366 | 20230711 | 123900 | 726268100 | 7000 | 6990 | 7000 | 6990 | 2 |
| 367 | 20230711 | 123800 | 726254110 | 7000 | 7000 | 7000 | 7000 | 65 |
| 368 | 20230711 | 123700 | 725799110 | 6990 | 6990 | 6990 | 6990 | 0 |
| 369 | 20230711 | 123600 | 725799110 | 6990 | 7000 | 7000 | 6990 | 2 |
| 370 | 20230711 | 123500 | 725785120 | 6990 | 6990 | 7000 | 6990 | 134 |
| 371 | 20230711 | 123400 | 724848450 | 7000 | 6990 | 7000 | 6990 | 5 |
| 372 | 20230711 | 123300 | 724813490 | 6980 | 6980 | 6980 | 6980 | 1 |
| 373 | 20230711 | 123200 | 724806510 | 7000 | 6980 | 7000 | 6980 | 455 |
| 374 | 20230711 | 123100 | 721630570 | 7000 | 6980 | 7000 | 6980 | 548 |
| 375 | 20230711 | 123000 | 717805510 | 6980 | 6980 | 6980 | 6980 | 94 |
| 376 | 20230711 | 122900 | 717149390 | 7000 | 7000 | 7000 | 7000 | 2 |
| 377 | 20230711 | 122800 | 717135390 | 7000 | 7000 | 7000 | 7000 | 53 |
| 378 | 20230711 | 122700 | 716764390 | 7000 | 6990 | 7000 | 6990 | 4 |
| 379 | 20230711 | 122600 | 716736420 | 6980 | 7000 | 7000 | 6980 | 58 |
| 380 | 20230711 | 122500 | 716330810 | 7000 | 7000 | 7000 | 7000 | 0 |
| 381 | 20230711 | 122400 | 716330810 | 7000 | 7000 | 7000 | 7000 | 0 |
| 382 | 20230711 | 122300 | 716330810 | 7000 | 6980 | 7000 | 6980 | 1112 |
| 383 | 20230711 | 122200 | 708569010 | 7000 | 7000 | 7000 | 7000 | 0 |
| 384 | 20230711 | 122100 | 708569010 | 7000 | 6980 | 7000 | 6980 | 21 |
| 385 | 20230711 | 122000 | 708422410 | 7000 | 6980 | 7000 | 6980 | 453 |
| 386 | 20230711 | 121900 | 705260430 | 7000 | 6980 | 7000 | 6980 | 151 |
| 387 | 20230711 | 121800 | 704206430 | 7000 | 7000 | 7000 | 7000 | 0 |
| 388 | 20230711 | 121700 | 704206430 | 7000 | 6980 | 7000 | 6980 | 3 |
| 389 | 20230711 | 121600 | 704185450 | 7000 | 7000 | 7000 | 6980 | 58 |
| 390 | 20230711 | 121500 | 703779870 | 7000 | 7000 | 7000 | 6980 | 3023 |
| 391 | 20230711 | 121400 | 682649040 | 7000 | 6990 | 7010 | 6990 | 415 |
| 392 | 20230711 | 121300 | 679744030 | 7000 | 7000 | 7000 | 7000 | 1 |
| 393 | 20230711 | 121200 | 679737030 | 7000 | 7000 | 7000 | 7000 | 66 |
| 394 | 20230711 | 121100 | 679275030 | 7000 | 7010 | 7010 | 7000 | 126 |
| 395 | 20230711 | 121000 | 678393020 | 7000 | 7010 | 7010 | 7000 | 2 |
| 396 | 20230711 | 120900 | 678379010 | 7000 | 7000 | 7000 | 7000 | 0 |
| 397 | 20230711 | 120800 | 678379010 | 7000 | 7000 | 7000 | 7000 | 58 |
| 398 | 20230711 | 120700 | 677973010 | 6990 | 6990 | 6990 | 6990 | 1 |
| 399 | 20230711 | 120600 | 677966020 | 7010 | 7000 | 7010 | 7000 | 105 |
| 400 | 20230711 | 120500 | 677230970 | 7010 | 7010 | 7010 | 7010 | 3 |
| 401 | 20230711 | 120400 | 677209940 | 7000 | 7000 | 7000 | 7000 | 1427 |
| 402 | 20230711 | 120300 | 667220940 | 6990 | 6990 | 6990 | 6990 | 0 |
| 403 | 20230711 | 120200 | 667220940 | 6990 | 6990 | 6990 | 6990 | 73 |
| 404 | 20230711 | 120100 | 666710670 | 6990 | 6990 | 6990 | 6990 | 1 |
| 405 | 20230711 | 120000 | 666703680 | 7000 | 7000 | 7000 | 7000 | 201 |
| 406 | 20230711 | 115900 | 665296680 | 7000 | 6990 | 7000 | 6990 | 115 |
| 407 | 20230711 | 115800 | 664492820 | 7000 | 7000 | 7000 | 7000 | 1 |
| 408 | 20230711 | 115700 | 664485820 | 6990 | 6990 | 6990 | 6990 | 1 |
| 409 | 20230711 | 115600 | 664478830 | 7000 | 7000 | 7000 | 7000 | 2 |
| 410 | 20230711 | 115500 | 664464830 | 6990 | 6990 | 6990 | 6990 | 1 |
| 411 | 20230711 | 115400 | 664457840 | 6990 | 7010 | 7010 | 6990 | 499 |
| 412 | 20230711 | 115300 | 660964840 | 7000 | 7000 | 7000 | 7000 | 980 |
| 413 | 20230711 | 115200 | 654104840 | 7000 | 7000 | 7000 | 7000 | 637 |
| 414 | 20230711 | 115100 | 649645840 | 7010 | 7000 | 7010 | 7000 | 2 |
| 415 | 20230711 | 115000 | 649631830 | 7000 | 7000 | 7000 | 7000 | 20 |
| 416 | 20230711 | 114900 | 649491830 | 7000 | 7000 | 7000 | 7000 | 10 |
| 417 | 20230711 | 114800 | 649421830 | 7010 | 7010 | 7010 | 7010 | 100 |
| 418 | 20230711 | 114700 | 648720830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 419 | 20230711 | 114600 | 648720830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 420 | 20230711 | 114500 | 648720830 | 7010 | 7000 | 7010 | 7000 | 44 |
| 421 | 20230711 | 114400 | 648412510 | 7010 | 7000 | 7010 | 7000 | 10 |
| 422 | 20230711 | 114300 | 648342500 | 7000 | 7000 | 7000 | 7000 | 50 |
| 423 | 20230711 | 114200 | 647992500 | 7000 | 7000 | 7000 | 7000 | 0 |
| 424 | 20230711 | 114100 | 647992500 | 7000 | 7000 | 7000 | 7000 | 204 |
| 425 | 20230711 | 114000 | 646564500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 426 | 20230711 | 113900 | 646564500 | 6990 | 6990 | 6990 | 6990 | 5 |
| 427 | 20230711 | 113800 | 646529550 | 6990 | 6980 | 6990 | 6980 | 8 |
| 428 | 20230711 | 113700 | 646473640 | 7000 | 7000 | 7000 | 7000 | 142 |
| 429 | 20230711 | 113600 | 645479640 | 7000 | 7000 | 7000 | 7000 | 9 |
| 430 | 20230711 | 113500 | 645416640 | 6980 | 6980 | 6980 | 6980 | 181 |
| 431 | 20230711 | 113400 | 644153260 | 6980 | 6980 | 6980 | 6980 | 71 |
| 432 | 20230711 | 113300 | 643657680 | 7000 | 7000 | 7010 | 7000 | 1221 |
| 433 | 20230711 | 113200 | 635109750 | 6990 | 6980 | 6990 | 6980 | 303 |
| 434 | 20230711 | 113100 | 632991790 | 6970 | 6980 | 6980 | 6970 | 1220 |
| 435 | 20230711 | 113000 | 624488190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 436 | 20230711 | 112900 | 624488190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 437 | 20230711 | 112800 | 624488190 | 6970 | 6970 | 6970 | 6970 | 20 |
| 438 | 20230711 | 112700 | 624348790 | 6980 | 6980 | 6980 | 6980 | 21 |
| 439 | 20230711 | 112600 | 624202210 | 6990 | 6990 | 6990 | 6990 | 1 |
| 440 | 20230711 | 112500 | 624195220 | 6980 | 6980 | 6980 | 6980 | 201 |
| 441 | 20230711 | 112400 | 622792240 | 6990 | 6990 | 6990 | 6990 | 0 |
| 442 | 20230711 | 112300 | 622792240 | 6990 | 6990 | 6990 | 6990 | 60 |
| 443 | 20230711 | 112200 | 622372840 | 6990 | 6980 | 6990 | 6970 | 813 |
| 444 | 20230711 | 112100 | 616706170 | 6990 | 6990 | 6990 | 6990 | 73 |
| 445 | 20230711 | 112000 | 616195900 | 6990 | 6990 | 6990 | 6990 | 4 |
| 446 | 20230711 | 111900 | 616167940 | 6990 | 6980 | 6990 | 6970 | 2012 |
| 447 | 20230711 | 111800 | 602136620 | 6990 | 6990 | 6990 | 6990 | 231 |
| 448 | 20230711 | 111700 | 600521930 | 6990 | 6990 | 6990 | 6990 | 150 |
| 449 | 20230711 | 111600 | 599473430 | 6990 | 6970 | 6990 | 6970 | 619 |
| 450 | 20230711 | 111500 | 595152810 | 6990 | 6990 | 6990 | 6990 | 0 |
| 451 | 20230711 | 111400 | 595152810 | 6990 | 6990 | 6990 | 6970 | 5303 |
| 452 | 20230711 | 111300 | 558160710 | 6990 | 6990 | 6990 | 6990 | 0 |
| 453 | 20230711 | 111200 | 558160710 | 6990 | 6990 | 6990 | 6990 | 38 |
| 454 | 20230711 | 111100 | 557895090 | 6990 | 6990 | 6990 | 6990 | 20 |
| 455 | 20230711 | 111000 | 557755290 | 6990 | 6990 | 6990 | 6990 | 11 |
| 456 | 20230711 | 110900 | 557678400 | 6980 | 7000 | 7000 | 6980 | 1384 |
| 457 | 20230711 | 110800 | 548010980 | 7000 | 6990 | 7000 | 6990 | 51 |
| 458 | 20230711 | 110700 | 547654480 | 6990 | 6980 | 6990 | 6980 | 202 |
| 459 | 20230711 | 110600 | 546243850 | 6980 | 6980 | 6980 | 6980 | 1 |
| 460 | 20230711 | 110500 | 546236870 | 7000 | 6990 | 7000 | 6990 | 2 |
| 461 | 20230711 | 110400 | 546222880 | 7000 | 7000 | 7000 | 7000 | 1 |
| 462 | 20230711 | 110300 | 546215880 | 7000 | 6980 | 7000 | 6980 | 2 |
| 463 | 20230711 | 110200 | 546201900 | 7000 | 6990 | 7000 | 6990 | 5 |
| 464 | 20230711 | 110100 | 546166930 | 6990 | 6990 | 7000 | 6990 | 40 |
| 465 | 20230711 | 110000 | 545887320 | 7000 | 6980 | 7000 | 6980 | 15 |
| 466 | 20230711 | 105900 | 545782580 | 7000 | 6990 | 7000 | 6990 | 1032 |
| 467 | 20230711 | 105800 | 538568890 | 7000 | 7000 | 7000 | 7000 | 0 |
| 468 | 20230711 | 105700 | 538568890 | 7000 | 6970 | 7000 | 6970 | 1184 |
| 469 | 20230711 | 105600 | 530296700 | 6970 | 6980 | 6990 | 6970 | 223 |
| 470 | 20230711 | 105500 | 528740120 | 6990 | 6980 | 6990 | 6980 | 436 |
| 471 | 20230711 | 105400 | 525696720 | 7000 | 7000 | 7000 | 7000 | 14 |
| 472 | 20230711 | 105300 | 525598720 | 7000 | 7000 | 7000 | 6980 | 330 |
| 473 | 20230711 | 105200 | 523293720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 474 | 20230711 | 105100 | 523293720 | 7000 | 6990 | 7010 | 6980 | 1219 |
| 475 | 20230711 | 105000 | 514772470 | 7010 | 7010 | 7010 | 6990 | 27 |
| 476 | 20230711 | 104900 | 514583320 | 7010 | 7000 | 7010 | 7000 | 40 |
| 477 | 20230711 | 104800 | 514303310 | 7010 | 7000 | 7010 | 7000 | 27 |
| 478 | 20230711 | 104700 | 514114060 | 7000 | 7000 | 7000 | 6990 | 1768 |
| 479 | 20230711 | 104600 | 501738070 | 7010 | 7030 | 7030 | 7010 | 1603 |
| 480 | 20230711 | 104500 | 490500560 | 7030 | 7030 | 7030 | 7030 | 10 |
| 481 | 20230711 | 104400 | 490430260 | 7040 | 7040 | 7040 | 7010 | 212 |
| 482 | 20230711 | 104300 | 488943780 | 7010 | 7040 | 7040 | 7010 | 194 |
| 483 | 20230711 | 104200 | 487583780 | 7040 | 7010 | 7040 | 7010 | 612 |
| 484 | 20230711 | 104100 | 483293300 | 7040 | 7020 | 7040 | 7020 | 1292 |
| 485 | 20230711 | 104000 | 474223440 | 7010 | 7020 | 7020 | 7010 | 131 |
| 486 | 20230711 | 103900 | 473303830 | 7050 | 7030 | 7050 | 7010 | 3603 |
| 487 | 20230711 | 103800 | 448002500 | 7050 | 7030 | 7050 | 7030 | 442 |
| 488 | 20230711 | 103700 | 444895220 | 7050 | 7050 | 7050 | 7020 | 102 |
| 489 | 20230711 | 103600 | 444176150 | 7050 | 7040 | 7050 | 7030 | 1004 |
| 490 | 20230711 | 103500 | 437107990 | 7050 | 7020 | 7050 | 7010 | 3271 |
| 491 | 20230711 | 103400 | 414070010 | 7010 | 7020 | 7020 | 7010 | 1217 |
| 492 | 20230711 | 103300 | 405526680 | 7020 | 7020 | 7020 | 7020 | 128 |
| 493 | 20230711 | 103200 | 404628120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 494 | 20230711 | 103100 | 404628120 | 7040 | 7020 | 7040 | 7020 | 14 |
| 495 | 20230711 | 103000 | 404529580 | 7050 | 7030 | 7050 | 7010 | 562 |
| 496 | 20230711 | 102900 | 400587930 | 7050 | 7030 | 7050 | 7030 | 31 |
| 497 | 20230711 | 102800 | 400369980 | 7030 | 7020 | 7030 | 7020 | 1655 |
| 498 | 20230711 | 102700 | 388751780 | 7020 | 7050 | 7050 | 7020 | 195 |
| 499 | 20230711 | 102600 | 387380880 | 7040 | 7040 | 7050 | 7030 | 559 |
| 500 | 20230711 | 102500 | 383450490 | 7050 | 7040 | 7050 | 7030 | 303 |
| 501 | 20230711 | 102400 | 381319370 | 7040 | 7030 | 7040 | 7030 | 226 |
| 502 | 20230711 | 102300 | 379730560 | 7050 | 7050 | 7050 | 7050 | 0 |
| 503 | 20230711 | 102200 | 379730560 | 7050 | 7040 | 7050 | 7040 | 226 |
| 504 | 20230711 | 102100 | 378139510 | 7050 | 7040 | 7050 | 7040 | 844 |
| 505 | 20230711 | 102000 | 372197740 | 7040 | 7040 | 7040 | 7040 | 200 |
| 506 | 20230711 | 101900 | 370789740 | 7040 | 7040 | 7040 | 7040 | 5 |
| 507 | 20230711 | 101800 | 370754540 | 7040 | 7050 | 7050 | 7030 | 181 |
| 508 | 20230711 | 101700 | 369482060 | 7040 | 7040 | 7040 | 7040 | 240 |
| 509 | 20230711 | 101600 | 367792460 | 7060 | 7060 | 7060 | 7060 | 50 |
| 510 | 20230711 | 101500 | 367439460 | 7060 | 7030 | 7060 | 7030 | 82 |
| 511 | 20230711 | 101400 | 366861300 | 7040 | 7070 | 7070 | 7040 | 2298 |
| 512 | 20230711 | 101300 | 350667230 | 7070 | 7070 | 7070 | 7070 | 0 |
| 513 | 20230711 | 101200 | 350667230 | 7070 | 7070 | 7070 | 7070 | 51 |
| 514 | 20230711 | 101100 | 350306660 | 7060 | 7060 | 7060 | 7060 | 10 |
| 515 | 20230711 | 101000 | 350236060 | 7060 | 7070 | 7070 | 7060 | 65 |
| 516 | 20230711 | 100900 | 349777150 | 7060 | 7060 | 7060 | 7060 | 193 |
| 517 | 20230711 | 100800 | 348414570 | 7070 | 7060 | 7070 | 7060 | 6 |
| 518 | 20230711 | 100700 | 348372160 | 7070 | 7060 | 7070 | 7060 | 195 |
| 519 | 20230711 | 100600 | 346994960 | 7060 | 7060 | 7060 | 7060 | 0 |
| 520 | 20230711 | 100500 | 346994960 | 7060 | 7060 | 7060 | 7050 | 105 |
| 521 | 20230711 | 100400 | 346253680 | 7060 | 7060 | 7060 | 7060 | 11 |
| 522 | 20230711 | 100300 | 346176020 | 7060 | 7040 | 7060 | 7040 | 50 |
| 523 | 20230711 | 100200 | 345823420 | 7060 | 7040 | 7060 | 7040 | 157 |
| 524 | 20230711 | 100100 | 344716140 | 7050 | 7050 | 7050 | 7050 | 619 |
| 525 | 20230711 | 100000 | 340352190 | 7060 | 7060 | 7060 | 7050 | 613 |
| 526 | 20230711 | 095900 | 336030210 | 7060 | 7070 | 7070 | 7060 | 2592 |
| 527 | 20230711 | 095800 | 317717760 | 7070 | 7080 | 7080 | 7070 | 979 |
| 528 | 20230711 | 095700 | 310791220 | 7080 | 7080 | 7080 | 7080 | 2 |
| 529 | 20230711 | 095600 | 310777060 | 7080 | 7080 | 7080 | 7080 | 11 |
| 530 | 20230711 | 095500 | 310699180 | 7070 | 7080 | 7080 | 7070 | 238 |
| 531 | 20230711 | 095400 | 309016460 | 7080 | 7080 | 7080 | 7080 | 50 |
| 532 | 20230711 | 095300 | 308662460 | 7070 | 7070 | 7080 | 7070 | 112 |
| 533 | 20230711 | 095200 | 307870610 | 7080 | 7080 | 7080 | 7080 | 11 |
| 534 | 20230711 | 095100 | 307792730 | 7080 | 7080 | 7090 | 7080 | 449 |
| 535 | 20230711 | 095000 | 304611060 | 7090 | 7090 | 7090 | 7090 | 1 |
| 536 | 20230711 | 094900 | 304603970 | 7090 | 7080 | 7090 | 7080 | 501 |
| 537 | 20230711 | 094800 | 301051890 | 7090 | 7070 | 7090 | 7070 | 332 |
| 538 | 20230711 | 094700 | 298702320 | 7080 | 7080 | 7080 | 7070 | 526 |
| 539 | 20230711 | 094600 | 294978250 | 7070 | 7080 | 7080 | 7070 | 6 |
| 540 | 20230711 | 094500 | 294935780 | 7080 | 7080 | 7080 | 7080 | 223 |
| 541 | 20230711 | 094400 | 293356940 | 7090 | 7080 | 7090 | 7080 | 1106 |
| 542 | 20230711 | 094300 | 285526400 | 7090 | 7070 | 7090 | 7070 | 612 |
| 543 | 20230711 | 094200 | 281194150 | 7080 | 7080 | 7090 | 7080 | 904 |
| 544 | 20230711 | 094100 | 274792730 | 7090 | 7090 | 7090 | 7090 | 255 |
| 545 | 20230711 | 094000 | 272984780 | 7090 | 7080 | 7090 | 7080 | 207 |
| 546 | 20230711 | 093900 | 271519210 | 7080 | 7090 | 7090 | 7080 | 234 |
| 547 | 20230711 | 093800 | 269862170 | 7090 | 7090 | 7090 | 7080 | 6 |
| 548 | 20230711 | 093700 | 269819670 | 7090 | 7090 | 7090 | 7080 | 427 |
| 549 | 20230711 | 093600 | 266793500 | 7090 | 7090 | 7100 | 7080 | 2824 |
| 550 | 20230711 | 093500 | 246772020 | 7080 | 7080 | 7080 | 7080 | 635 |
| 551 | 20230711 | 093400 | 242276220 | 7080 | 7090 | 7090 | 7070 | 69 |
| 552 | 20230711 | 093300 | 241787700 | 7090 | 7060 | 7090 | 7050 | 1652 |
| 553 | 20230711 | 093200 | 230104370 | 7070 | 7070 | 7080 | 7060 | 183 |
| 554 | 20230711 | 093100 | 228811990 | 7070 | 7070 | 7080 | 7070 | 763 |
| 555 | 20230711 | 093000 | 223410530 | 7070 | 7060 | 7080 | 7060 | 374 |
| 556 | 20230711 | 092900 | 220766600 | 7060 | 7080 | 7090 | 7060 | 336 |
| 557 | 20230711 | 092800 | 218392400 | 7090 | 7090 | 7090 | 7080 | 928 |
| 558 | 20230711 | 092700 | 211818530 | 7090 | 7070 | 7090 | 7070 | 7101 |
| 559 | 20230711 | 092600 | 161604680 | 7070 | 7060 | 7070 | 7060 | 43 |
| 560 | 20230711 | 092500 | 161300940 | 7070 | 7070 | 7070 | 7050 | 208 |
| 561 | 20230711 | 092400 | 159830450 | 7070 | 7060 | 7070 | 7060 | 397 |
| 562 | 20230711 | 092300 | 157027610 | 7050 | 7050 | 7050 | 7050 | 496 |
| 563 | 20230711 | 092200 | 153530810 | 7040 | 7050 | 7050 | 7040 | 2 |
| 564 | 20230711 | 092100 | 153516720 | 7050 | 7060 | 7060 | 7040 | 30 |
| 565 | 20230711 | 092000 | 153305180 | 7060 | 7050 | 7060 | 7050 | 34 |
| 566 | 20230711 | 091900 | 153065320 | 7050 | 7050 | 7050 | 7050 | 512 |
| 567 | 20230711 | 091800 | 149455720 | 7050 | 7050 | 7070 | 7040 | 1776 |
| 568 | 20230711 | 091700 | 136930520 | 7050 | 7060 | 7060 | 7050 | 36 |
| 569 | 20230711 | 091600 | 136676700 | 7050 | 7070 | 7070 | 7040 | 2250 |
| 570 | 20230711 | 091500 | 120777970 | 7080 | 7060 | 7080 | 7060 | 3462 |
| 571 | 20230711 | 091400 | 96299690 | 7060 | 7050 | 7060 | 7050 | 348 |
| 572 | 20230711 | 091300 | 93844820 | 7050 | 7040 | 7050 | 7040 | 215 |
| 573 | 20230711 | 091200 | 92331070 | 7050 | 7040 | 7060 | 7040 | 136 |
| 574 | 20230711 | 091100 | 91372760 | 7050 | 7050 | 7050 | 7040 | 700 |
| 575 | 20230711 | 091000 | 86437770 | 7050 | 7050 | 7050 | 7040 | 1178 |
| 576 | 20230711 | 090900 | 78140660 | 7050 | 7030 | 7050 | 7030 | 941 |
| 577 | 20230711 | 090800 | 71514500 | 7040 | 7040 | 7040 | 7040 | 0 |
| 578 | 20230711 | 090700 | 71514500 | 7040 | 7040 | 7040 | 7040 | 6 |
| 579 | 20230711 | 090600 | 71472260 | 7050 | 7050 | 7050 | 7050 | 70 |
| 580 | 20230711 | 090500 | 70978760 | 7050 | 7030 | 7050 | 7020 | 339 |
| 581 | 20230711 | 090400 | 68594020 | 7040 | 7040 | 7040 | 7040 | 460 |
| 582 | 20230711 | 090300 | 65355620 | 7050 | 7030 | 7050 | 7030 | 2144 |
| 583 | 20230711 | 090200 | 50254490 | 7050 | 7050 | 7050 | 7040 | 711 |
| 584 | 20230711 | 090100 | 45249030 | 7030 | 7030 | 7060 | 7020 | 601 |
| 585 | 20230711 | 090000 | 41020250 | 7040 | 7000 | 7040 | 7000 | 5859 |