33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 201300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 5117 |
| 3 | 20230711 | 201200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 4 | 20230711 | 201100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 5 | 20230711 | 201000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 6 | 20230711 | 200900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 7 | 20230711 | 200800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 8 | 20230711 | 200700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 9 | 20230711 | 200600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 10 | 20230711 | 200500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 11 | 20230711 | 200400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 12 | 20230711 | 200300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 13 | 20230711 | 200200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 14 | 20230711 | 200100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 15 | 20230711 | 200000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 16 | 20230711 | 195900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 17 | 20230711 | 195800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 18 | 20230711 | 195700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 19 | 20230711 | 195600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 20 | 20230711 | 195500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 21 | 20230711 | 195400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 22 | 20230711 | 195300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 23 | 20230711 | 195200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 24 | 20230711 | 195100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 25 | 20230711 | 195000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 26 | 20230711 | 194900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 27 | 20230711 | 194800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 28 | 20230711 | 194700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 29 | 20230711 | 194600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 30 | 20230711 | 194500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 31 | 20230711 | 194400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 32 | 20230711 | 194300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 5117 |
| 33 | 20230711 | 194200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 34 | 20230711 | 194100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 35 | 20230711 | 194000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 36 | 20230711 | 193900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 37 | 20230711 | 193800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 38 | 20230711 | 193700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 39 | 20230711 | 193600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 40 | 20230711 | 193500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 41 | 20230711 | 193400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 42 | 20230711 | 193300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 43 | 20230711 | 193200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 44 | 20230711 | 193100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 45 | 20230711 | 193000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 46 | 20230711 | 192900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 47 | 20230711 | 192800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 48 | 20230711 | 192700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 49 | 20230711 | 192600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 50 | 20230711 | 192500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 51 | 20230711 | 192400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 52 | 20230711 | 192300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 53 | 20230711 | 192200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 54 | 20230711 | 192100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 55 | 20230711 | 192000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 56 | 20230711 | 191900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 57 | 20230711 | 191800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 58 | 20230711 | 191700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 59 | 20230711 | 191600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 60 | 20230711 | 191500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 61 | 20230711 | 191400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 62 | 20230711 | 191300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 5117 |
| 63 | 20230711 | 191200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 64 | 20230711 | 191100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 65 | 20230711 | 191000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 66 | 20230711 | 190900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 67 | 20230711 | 190800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 68 | 20230711 | 190700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 69 | 20230711 | 190600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 70 | 20230711 | 190500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 71 | 20230711 | 190400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 72 | 20230711 | 190300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 73 | 20230711 | 190200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 74 | 20230711 | 190100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 75 | 20230711 | 190000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 76 | 20230711 | 185900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 77 | 20230711 | 185800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 78 | 20230711 | 185700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 79 | 20230711 | 185600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 80 | 20230711 | 185500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 81 | 20230711 | 185400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 82 | 20230711 | 185300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 83 | 20230711 | 185200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 84 | 20230711 | 185100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 85 | 20230711 | 185000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 86 | 20230711 | 184900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 87 | 20230711 | 184800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 88 | 20230711 | 184700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 89 | 20230711 | 184600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 90 | 20230711 | 184500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 91 | 20230711 | 184400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 92 | 20230711 | 184300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 5117 |
| 93 | 20230711 | 184200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 94 | 20230711 | 184100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 95 | 20230711 | 184000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 96 | 20230711 | 183900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 97 | 20230711 | 183800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 98 | 20230711 | 183700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 99 | 20230711 | 183600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 100 | 20230711 | 183500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 101 | 20230711 | 183400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 102 | 20230711 | 183300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 103 | 20230711 | 183200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 104 | 20230711 | 183100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 105 | 20230711 | 183000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 106 | 20230711 | 182900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 107 | 20230711 | 182800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 108 | 20230711 | 182700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 109 | 20230711 | 182600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 110 | 20230711 | 182500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 111 | 20230711 | 182400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 112 | 20230711 | 182300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 113 | 20230711 | 182200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 114 | 20230711 | 182100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 115 | 20230711 | 182000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 116 | 20230711 | 181900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 117 | 20230711 | 181800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 118 | 20230711 | 181700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 119 | 20230711 | 181600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 120 | 20230711 | 181500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 121 | 20230711 | 181400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 122 | 20230711 | 181300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 5117 |
| 123 | 20230711 | 181200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 124 | 20230711 | 181100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 125 | 20230711 | 181000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 126 | 20230711 | 180900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 127 | 20230711 | 180800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 128 | 20230711 | 180700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 129 | 20230711 | 180600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 130 | 20230711 | 180500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 131 | 20230711 | 180400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 132 | 20230711 | 180300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 133 | 20230711 | 180200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 134 | 20230711 | 180100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 135 | 20230711 | 180000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 136 | 20230711 | 175900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 137 | 20230711 | 175800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 138 | 20230711 | 175700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 139 | 20230711 | 175600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 140 | 20230711 | 175500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 141 | 20230711 | 175400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 142 | 20230711 | 175300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 143 | 20230711 | 175200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 144 | 20230711 | 175100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 145 | 20230711 | 175000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 146 | 20230711 | 174900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 147 | 20230711 | 174800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 148 | 20230711 | 174700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 149 | 20230711 | 174600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 150 | 20230711 | 174500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 151 | 20230711 | 174400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 152 | 20230711 | 174300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 5117 |
| 153 | 20230711 | 174200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 154 | 20230711 | 174100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 155 | 20230711 | 174000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 156 | 20230711 | 173900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 157 | 20230711 | 173800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 158 | 20230711 | 173700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 159 | 20230711 | 173600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 160 | 20230711 | 173500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 161 | 20230711 | 173400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 162 | 20230711 | 173300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 163 | 20230711 | 173200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 164 | 20230711 | 173100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 165 | 20230711 | 173000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 166 | 20230711 | 172900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 167 | 20230711 | 172800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 168 | 20230711 | 172700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 169 | 20230711 | 172600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 170 | 20230711 | 172500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 171 | 20230711 | 172400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 172 | 20230711 | 172300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 173 | 20230711 | 172200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 174 | 20230711 | 172100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 175 | 20230711 | 172000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 176 | 20230711 | 171900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 177 | 20230711 | 171800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 178 | 20230711 | 171700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 179 | 20230711 | 171600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 180 | 20230711 | 171500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 181 | 20230711 | 171400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 182 | 20230711 | 171300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 5117 |
| 183 | 20230711 | 171200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 184 | 20230711 | 171100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 185 | 20230711 | 171000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 186 | 20230711 | 170900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 187 | 20230711 | 170800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 188 | 20230711 | 170700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 189 | 20230711 | 170600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 190 | 20230711 | 170500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 191 | 20230711 | 170400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 192 | 20230711 | 170300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 193 | 20230711 | 170200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 194 | 20230711 | 170100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 195 | 20230711 | 170000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 196 | 20230711 | 165900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 197 | 20230711 | 165800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 198 | 20230711 | 165700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 199 | 20230711 | 165600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 200 | 20230711 | 165500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 201 | 20230711 | 165400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 202 | 20230711 | 165300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 203 | 20230711 | 165200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 204 | 20230711 | 165100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 205 | 20230711 | 165000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 206 | 20230711 | 164900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 207 | 20230711 | 164800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 208 | 20230711 | 164700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 209 | 20230711 | 164600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 210 | 20230711 | 164500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 211 | 20230711 | 164400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 212 | 20230711 | 164300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 5117 |
| 213 | 20230711 | 164200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 214 | 20230711 | 164100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 215 | 20230711 | 164000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 216 | 20230711 | 163900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 217 | 20230711 | 163800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 218 | 20230711 | 163700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 219 | 20230711 | 163600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 220 | 20230711 | 163500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 221 | 20230711 | 163400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 222 | 20230711 | 163300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 223 | 20230711 | 163200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 224 | 20230711 | 163100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 225 | 20230711 | 163000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 226 | 20230711 | 162900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 227 | 20230711 | 162800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 228 | 20230711 | 162700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 229 | 20230711 | 162600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 230 | 20230711 | 162500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 231 | 20230711 | 162400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 232 | 20230711 | 162300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 233 | 20230711 | 162200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 234 | 20230711 | 162100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 235 | 20230711 | 162000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 236 | 20230711 | 161900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 237 | 20230711 | 161800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 238 | 20230711 | 161700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 239 | 20230711 | 161600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 240 | 20230711 | 161500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 241 | 20230711 | 161400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 242 | 20230711 | 161300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 5117 |
| 243 | 20230711 | 161200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 244 | 20230711 | 161100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 245 | 20230711 | 161000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 246 | 20230711 | 160900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 247 | 20230711 | 160800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 248 | 20230711 | 160700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 249 | 20230711 | 160600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 250 | 20230711 | 160500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 251 | 20230711 | 160400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 252 | 20230711 | 160300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 253 | 20230711 | 160200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 254 | 20230711 | 160100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 255 | 20230711 | 160000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 256 | 20230711 | 155900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 257 | 20230711 | 155800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 258 | 20230711 | 155700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 259 | 20230711 | 155600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 260 | 20230711 | 155500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 261 | 20230711 | 155400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 262 | 20230711 | 155300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 263 | 20230711 | 155200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 264 | 20230711 | 155100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 265 | 20230711 | 155000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 266 | 20230711 | 154900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 267 | 20230711 | 154800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 268 | 20230711 | 154700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 269 | 20230711 | 154600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 270 | 20230711 | 154500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 271 | 20230711 | 154400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 272 | 20230711 | 154300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 5117 |
| 273 | 20230711 | 154200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 274 | 20230711 | 154100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 275 | 20230711 | 154000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 276 | 20230711 | 153900 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 277 | 20230711 | 153800 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 278 | 20230711 | 153700 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 279 | 20230711 | 153600 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 280 | 20230711 | 153500 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 281 | 20230711 | 153400 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 282 | 20230711 | 153300 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 283 | 20230711 | 153200 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 284 | 20230711 | 153100 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 285 | 20230711 | 153000 | 1333287340 | 5430 | 5430 | 5430 | 5430 | 5117 |
| 286 | 20230711 | 152900 | 1305502030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 287 | 20230711 | 152800 | 1305502030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 288 | 20230711 | 152700 | 1305502030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 289 | 20230711 | 152600 | 1305502030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 290 | 20230711 | 152500 | 1305502030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 291 | 20230711 | 152400 | 1305502030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 292 | 20230711 | 152300 | 1305502030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 293 | 20230711 | 152200 | 1305502030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 294 | 20230711 | 152100 | 1305502030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 295 | 20230711 | 152000 | 1305502030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 296 | 20230711 | 151900 | 1305502030 | 5440 | 5440 | 5440 | 5440 | 329 |
| 297 | 20230711 | 151800 | 1303712270 | 5440 | 5440 | 5440 | 5440 | 685 |
| 298 | 20230711 | 151700 | 1299985870 | 5440 | 5440 | 5440 | 5430 | 498 |
| 299 | 20230711 | 151600 | 1297276850 | 5430 | 5440 | 5440 | 5430 | 1158 |
| 300 | 20230711 | 151500 | 1290987430 | 5430 | 5440 | 5450 | 5430 | 976 |
| 301 | 20230711 | 151400 | 1285677990 | 5430 | 5430 | 5440 | 5420 | 658 |
| 302 | 20230711 | 151300 | 1282105540 | 5430 | 5420 | 5430 | 5420 | 689 |
| 303 | 20230711 | 151200 | 1278370630 | 5420 | 5430 | 5430 | 5420 | 632 |
| 304 | 20230711 | 151100 | 1274942060 | 5430 | 5430 | 5430 | 5430 | 69 |
| 305 | 20230711 | 151000 | 1274567390 | 5430 | 5440 | 5440 | 5430 | 30 |
| 306 | 20230711 | 150900 | 1274404480 | 5440 | 5450 | 5450 | 5440 | 102 |
| 307 | 20230711 | 150800 | 1273849580 | 5420 | 5420 | 5450 | 5410 | 22725 |
| 308 | 20230711 | 150700 | 1150374270 | 5410 | 5410 | 5410 | 5410 | 377 |
| 309 | 20230711 | 150600 | 1148334700 | 5410 | 5400 | 5410 | 5400 | 3076 |
| 310 | 20230711 | 150500 | 1131703530 | 5410 | 5400 | 5410 | 5400 | 1371 |
| 311 | 20230711 | 150400 | 1124300120 | 5410 | 5410 | 5410 | 5410 | 309 |
| 312 | 20230711 | 150300 | 1122628430 | 5410 | 5410 | 5410 | 5410 | 202 |
| 313 | 20230711 | 150200 | 1121535610 | 5410 | 5410 | 5410 | 5410 | 53 |
| 314 | 20230711 | 150100 | 1121248880 | 5410 | 5410 | 5410 | 5410 | 79 |
| 315 | 20230711 | 150000 | 1120821490 | 5410 | 5410 | 5410 | 5410 | 253 |
| 316 | 20230711 | 145900 | 1119452760 | 5410 | 5410 | 5410 | 5410 | 160 |
| 317 | 20230711 | 145800 | 1118587160 | 5410 | 5410 | 5410 | 5410 | 20 |
| 318 | 20230711 | 145700 | 1118478960 | 5410 | 5400 | 5410 | 5400 | 1220 |
| 319 | 20230711 | 145600 | 1111888920 | 5400 | 5400 | 5400 | 5400 | 130 |
| 320 | 20230711 | 145500 | 1111186920 | 5400 | 5410 | 5410 | 5400 | 110 |
| 321 | 20230711 | 145400 | 1110592850 | 5410 | 5410 | 5410 | 5410 | 1851 |
| 322 | 20230711 | 145300 | 1100578940 | 5410 | 5410 | 5410 | 5410 | 200 |
| 323 | 20230711 | 145200 | 1099496940 | 5410 | 5420 | 5420 | 5410 | 1231 |
| 324 | 20230711 | 145100 | 1092836230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 325 | 20230711 | 145000 | 1092836230 | 5420 | 5420 | 5420 | 5410 | 487 |
| 326 | 20230711 | 144900 | 1090199580 | 5420 | 5420 | 5420 | 5410 | 135 |
| 327 | 20230711 | 144800 | 1089468030 | 5420 | 5420 | 5420 | 5420 | 115 |
| 328 | 20230711 | 144700 | 1088844730 | 5420 | 5420 | 5420 | 5420 | 299 |
| 329 | 20230711 | 144600 | 1087224150 | 5420 | 5420 | 5420 | 5420 | 3 |
| 330 | 20230711 | 144500 | 1087207890 | 5410 | 5410 | 5410 | 5410 | 0 |
| 331 | 20230711 | 144400 | 1087207890 | 5410 | 5410 | 5410 | 5410 | 1694 |
| 332 | 20230711 | 144300 | 1078043350 | 5410 | 5410 | 5410 | 5410 | 0 |
| 333 | 20230711 | 144200 | 1078043350 | 5410 | 5420 | 5420 | 5410 | 250 |
| 334 | 20230711 | 144100 | 1076690350 | 5420 | 5420 | 5420 | 5420 | 51 |
| 335 | 20230711 | 144000 | 1076413930 | 5410 | 5420 | 5420 | 5410 | 525 |
| 336 | 20230711 | 143900 | 1073573580 | 5420 | 5420 | 5420 | 5420 | 10 |
| 337 | 20230711 | 143800 | 1073519380 | 5420 | 5420 | 5420 | 5420 | 0 |
| 338 | 20230711 | 143700 | 1073519380 | 5420 | 5410 | 5420 | 5410 | 2280 |
| 339 | 20230711 | 143600 | 1061184540 | 5410 | 5410 | 5410 | 5410 | 814 |
| 340 | 20230711 | 143500 | 1056780800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 341 | 20230711 | 143400 | 1056780800 | 5410 | 5420 | 5420 | 5410 | 103 |
| 342 | 20230711 | 143300 | 1056222550 | 5420 | 5420 | 5420 | 5420 | 372 |
| 343 | 20230711 | 143200 | 1054206310 | 5420 | 5420 | 5420 | 5420 | 506 |
| 344 | 20230711 | 143100 | 1051463790 | 5420 | 5420 | 5420 | 5420 | 0 |
| 345 | 20230711 | 143000 | 1051463790 | 5420 | 5420 | 5420 | 5420 | 100 |
| 346 | 20230711 | 142900 | 1050921790 | 5430 | 5430 | 5430 | 5430 | 97 |
| 347 | 20230711 | 142800 | 1050395080 | 5430 | 5430 | 5430 | 5430 | 20 |
| 348 | 20230711 | 142700 | 1050286480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 349 | 20230711 | 142600 | 1050286480 | 5420 | 5420 | 5420 | 5420 | 4 |
| 350 | 20230711 | 142500 | 1050264800 | 5420 | 5420 | 5420 | 5420 | 1900 |
| 351 | 20230711 | 142400 | 1039966800 | 5430 | 5430 | 5430 | 5430 | 0 |
| 352 | 20230711 | 142300 | 1039966800 | 5430 | 5430 | 5430 | 5430 | 125 |
| 353 | 20230711 | 142200 | 1039288050 | 5410 | 5410 | 5410 | 5410 | 0 |
| 354 | 20230711 | 142100 | 1039288050 | 5410 | 5410 | 5410 | 5410 | 60 |
| 355 | 20230711 | 142000 | 1038963450 | 5410 | 5410 | 5410 | 5410 | 50 |
| 356 | 20230711 | 141900 | 1038692950 | 5410 | 5410 | 5410 | 5410 | 301 |
| 357 | 20230711 | 141800 | 1037064540 | 5400 | 5410 | 5410 | 5400 | 1580 |
| 358 | 20230711 | 141700 | 1028520540 | 5400 | 5400 | 5400 | 5400 | 0 |
| 359 | 20230711 | 141600 | 1028520540 | 5400 | 5400 | 5400 | 5400 | 0 |
| 360 | 20230711 | 141500 | 1028520540 | 5400 | 5400 | 5400 | 5400 | 0 |
| 361 | 20230711 | 141400 | 1028520540 | 5400 | 5410 | 5410 | 5400 | 198 |
| 362 | 20230711 | 141300 | 1027450250 | 5410 | 5410 | 5410 | 5410 | 0 |
| 363 | 20230711 | 141200 | 1027450250 | 5410 | 5420 | 5440 | 5410 | 1720 |
| 364 | 20230711 | 141100 | 1018131730 | 5420 | 5420 | 5420 | 5420 | 0 |
| 365 | 20230711 | 141000 | 1018131730 | 5420 | 5420 | 5420 | 5420 | 10 |
| 366 | 20230711 | 140900 | 1018077530 | 5410 | 5410 | 5410 | 5410 | 0 |
| 367 | 20230711 | 140800 | 1018077530 | 5410 | 5430 | 5430 | 5410 | 1408 |
| 368 | 20230711 | 140700 | 1010445210 | 5440 | 5430 | 5440 | 5430 | 1038 |
| 369 | 20230711 | 140600 | 1004801920 | 5430 | 5430 | 5440 | 5430 | 205 |
| 370 | 20230711 | 140500 | 1003687270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 371 | 20230711 | 140400 | 1003687270 | 5430 | 5430 | 5430 | 5430 | 5 |
| 372 | 20230711 | 140300 | 1003660120 | 5430 | 5420 | 5430 | 5420 | 483 |
| 373 | 20230711 | 140200 | 1001038270 | 5420 | 5420 | 5420 | 5420 | 20 |
| 374 | 20230711 | 140100 | 1000929870 | 5420 | 5420 | 5420 | 5420 | 500 |
| 375 | 20230711 | 140000 | 998219870 | 5420 | 5420 | 5420 | 5420 | 2 |
| 376 | 20230711 | 135900 | 998209030 | 5420 | 5410 | 5420 | 5410 | 70 |
| 377 | 20230711 | 135800 | 997830130 | 5410 | 5410 | 5410 | 5410 | 0 |
| 378 | 20230711 | 135700 | 997830130 | 5410 | 5410 | 5410 | 5410 | 86 |
| 379 | 20230711 | 135600 | 997364870 | 5420 | 5420 | 5420 | 5420 | 1000 |
| 380 | 20230711 | 135500 | 991944870 | 5410 | 5410 | 5410 | 5410 | 0 |
| 381 | 20230711 | 135400 | 991944870 | 5410 | 5420 | 5420 | 5410 | 1000 |
| 382 | 20230711 | 135300 | 986534780 | 5430 | 5420 | 5430 | 5420 | 526 |
| 383 | 20230711 | 135200 | 983683810 | 5400 | 5400 | 5400 | 5400 | 0 |
| 384 | 20230711 | 135100 | 983683810 | 5400 | 5410 | 5410 | 5400 | 110 |
| 385 | 20230711 | 135000 | 983089510 | 5420 | 5400 | 5420 | 5400 | 680 |
| 386 | 20230711 | 134900 | 979407910 | 5400 | 5410 | 5410 | 5400 | 575 |
| 387 | 20230711 | 134800 | 976300910 | 5410 | 5410 | 5410 | 5410 | 500 |
| 388 | 20230711 | 134700 | 973595910 | 5410 | 5410 | 5410 | 5400 | 939 |
| 389 | 20230711 | 134600 | 968516060 | 5410 | 5410 | 5410 | 5410 | 411 |
| 390 | 20230711 | 134500 | 966292550 | 5410 | 5400 | 5410 | 5400 | 768 |
| 391 | 20230711 | 134400 | 962142210 | 5390 | 5410 | 5410 | 5390 | 450 |
| 392 | 20230711 | 134300 | 959716330 | 5390 | 5410 | 5410 | 5390 | 6000 |
| 393 | 20230711 | 134200 | 927319670 | 5410 | 5410 | 5410 | 5410 | 24 |
| 394 | 20230711 | 134100 | 927189830 | 5420 | 5420 | 5420 | 5420 | 0 |
| 395 | 20230711 | 134000 | 927189830 | 5420 | 5420 | 5420 | 5420 | 0 |
| 396 | 20230711 | 133900 | 927189830 | 5420 | 5420 | 5420 | 5420 | 309 |
| 397 | 20230711 | 133800 | 925515050 | 5410 | 5420 | 5420 | 5410 | 40 |
| 398 | 20230711 | 133700 | 925298640 | 5410 | 5410 | 5410 | 5410 | 20 |
| 399 | 20230711 | 133600 | 925190440 | 5410 | 5410 | 5410 | 5410 | 50 |
| 400 | 20230711 | 133500 | 924919940 | 5410 | 5430 | 5430 | 5410 | 72 |
| 401 | 20230711 | 133400 | 924530360 | 5420 | 5420 | 5420 | 5420 | 30 |
| 402 | 20230711 | 133300 | 924367760 | 5420 | 5420 | 5420 | 5420 | 0 |
| 403 | 20230711 | 133200 | 924367760 | 5420 | 5420 | 5420 | 5420 | 46 |
| 404 | 20230711 | 133100 | 924118440 | 5420 | 5400 | 5420 | 5400 | 370 |
| 405 | 20230711 | 133000 | 922120360 | 5400 | 5410 | 5410 | 5400 | 1090 |
| 406 | 20230711 | 132900 | 916234110 | 5400 | 5400 | 5400 | 5400 | 0 |
| 407 | 20230711 | 132800 | 916234110 | 5400 | 5420 | 5420 | 5400 | 2402 |
| 408 | 20230711 | 132700 | 903256610 | 5430 | 5430 | 5430 | 5430 | 648 |
| 409 | 20230711 | 132600 | 899737970 | 5430 | 5430 | 5430 | 5430 | 31 |
| 410 | 20230711 | 132500 | 899569640 | 5430 | 5430 | 5430 | 5430 | 0 |
| 411 | 20230711 | 132400 | 899569640 | 5430 | 5430 | 5430 | 5430 | 0 |
| 412 | 20230711 | 132300 | 899569640 | 5430 | 5430 | 5430 | 5430 | 31 |
| 413 | 20230711 | 132200 | 899401310 | 5420 | 5410 | 5420 | 5410 | 501 |
| 414 | 20230711 | 132100 | 896690890 | 5420 | 5410 | 5420 | 5410 | 124 |
| 415 | 20230711 | 132000 | 896018870 | 5400 | 5430 | 5430 | 5400 | 9400 |
| 416 | 20230711 | 131900 | 845127050 | 5430 | 5430 | 5430 | 5430 | 206 |
| 417 | 20230711 | 131800 | 844008470 | 5430 | 5430 | 5430 | 5430 | 0 |
| 418 | 20230711 | 131700 | 844008470 | 5430 | 5430 | 5430 | 5430 | 0 |
| 419 | 20230711 | 131600 | 844008470 | 5430 | 5430 | 5430 | 5430 | 0 |
| 420 | 20230711 | 131500 | 844008470 | 5430 | 5430 | 5430 | 5430 | 507 |
| 421 | 20230711 | 131400 | 841255460 | 5430 | 5440 | 5440 | 5430 | 501 |
| 422 | 20230711 | 131300 | 838530030 | 5430 | 5430 | 5430 | 5430 | 438 |
| 423 | 20230711 | 131200 | 836151690 | 5430 | 5430 | 5430 | 5430 | 1493 |
| 424 | 20230711 | 131100 | 828044700 | 5440 | 5440 | 5440 | 5440 | 10 |
| 425 | 20230711 | 131000 | 827990300 | 5440 | 5440 | 5440 | 5440 | 0 |
| 426 | 20230711 | 130900 | 827990300 | 5440 | 5440 | 5440 | 5440 | 40 |
| 427 | 20230711 | 130800 | 827772700 | 5430 | 5430 | 5430 | 5430 | 2 |
| 428 | 20230711 | 130700 | 827761840 | 5440 | 5440 | 5440 | 5440 | 0 |
| 429 | 20230711 | 130600 | 827761840 | 5440 | 5440 | 5440 | 5440 | 18 |
| 430 | 20230711 | 130500 | 827663920 | 5440 | 5440 | 5440 | 5440 | 0 |
| 431 | 20230711 | 130400 | 827663920 | 5440 | 5440 | 5440 | 5440 | 101 |
| 432 | 20230711 | 130300 | 827114480 | 5440 | 5440 | 5440 | 5440 | 37 |
| 433 | 20230711 | 130200 | 826913200 | 5440 | 5440 | 5440 | 5440 | 0 |
| 434 | 20230711 | 130100 | 826913200 | 5440 | 5440 | 5440 | 5440 | 1 |
| 435 | 20230711 | 130000 | 826907760 | 5440 | 5440 | 5440 | 5440 | 200 |
| 436 | 20230711 | 125900 | 825819760 | 5430 | 5430 | 5430 | 5430 | 5 |
| 437 | 20230711 | 125800 | 825792610 | 5430 | 5430 | 5430 | 5430 | 20 |
| 438 | 20230711 | 125700 | 825684010 | 5430 | 5430 | 5430 | 5430 | 13 |
| 439 | 20230711 | 125600 | 825613420 | 5430 | 5430 | 5430 | 5430 | 21 |
| 440 | 20230711 | 125500 | 825499390 | 5430 | 5430 | 5430 | 5430 | 100 |
| 441 | 20230711 | 125400 | 824956390 | 5430 | 5430 | 5430 | 5430 | 0 |
| 442 | 20230711 | 125300 | 824956390 | 5430 | 5430 | 5430 | 5430 | 12 |
| 443 | 20230711 | 125200 | 824891230 | 5430 | 5430 | 5430 | 5430 | 143 |
| 444 | 20230711 | 125100 | 824114740 | 5430 | 5430 | 5430 | 5430 | 0 |
| 445 | 20230711 | 125000 | 824114740 | 5430 | 5430 | 5430 | 5430 | 0 |
| 446 | 20230711 | 124900 | 824114740 | 5430 | 5430 | 5430 | 5430 | 83 |
| 447 | 20230711 | 124800 | 823664050 | 5430 | 5430 | 5430 | 5430 | 117 |
| 448 | 20230711 | 124700 | 823028740 | 5420 | 5430 | 5430 | 5420 | 1751 |
| 449 | 20230711 | 124600 | 813537810 | 5430 | 5430 | 5430 | 5430 | 0 |
| 450 | 20230711 | 124500 | 813537810 | 5430 | 5420 | 5430 | 5420 | 704 |
| 451 | 20230711 | 124400 | 809720130 | 5420 | 5440 | 5440 | 5420 | 675 |
| 452 | 20230711 | 124300 | 806057120 | 5440 | 5440 | 5440 | 5440 | 30 |
| 453 | 20230711 | 124200 | 805893920 | 5430 | 5430 | 5430 | 5430 | 50 |
| 454 | 20230711 | 124100 | 805622420 | 5430 | 5430 | 5430 | 5430 | 7 |
| 455 | 20230711 | 124000 | 805584410 | 5430 | 5430 | 5430 | 5430 | 44 |
| 456 | 20230711 | 123900 | 805345490 | 5430 | 5430 | 5430 | 5430 | 0 |
| 457 | 20230711 | 123800 | 805345490 | 5430 | 5430 | 5430 | 5430 | 0 |
| 458 | 20230711 | 123700 | 805345490 | 5430 | 5430 | 5430 | 5430 | 0 |
| 459 | 20230711 | 123600 | 805345490 | 5430 | 5430 | 5430 | 5430 | 792 |
| 460 | 20230711 | 123500 | 801044930 | 5430 | 5430 | 5430 | 5430 | 0 |
| 461 | 20230711 | 123400 | 801044930 | 5430 | 5430 | 5430 | 5430 | 139 |
| 462 | 20230711 | 123300 | 800290160 | 5430 | 5430 | 5430 | 5430 | 467 |
| 463 | 20230711 | 123200 | 797754350 | 5420 | 5420 | 5420 | 5420 | 170 |
| 464 | 20230711 | 123100 | 796832950 | 5430 | 5430 | 5430 | 5420 | 198 |
| 465 | 20230711 | 123000 | 795758810 | 5430 | 5430 | 5430 | 5430 | 0 |
| 466 | 20230711 | 122900 | 795758810 | 5430 | 5430 | 5430 | 5430 | 200 |
| 467 | 20230711 | 122800 | 794672810 | 5430 | 5430 | 5430 | 5430 | 0 |
| 468 | 20230711 | 122700 | 794672810 | 5430 | 5430 | 5430 | 5430 | 600 |
| 469 | 20230711 | 122600 | 791414810 | 5430 | 5430 | 5430 | 5430 | 30 |
| 470 | 20230711 | 122500 | 791251910 | 5430 | 5430 | 5430 | 5430 | 30 |
| 471 | 20230711 | 122400 | 791089010 | 5430 | 5430 | 5430 | 5430 | 0 |
| 472 | 20230711 | 122300 | 791089010 | 5430 | 5430 | 5430 | 5430 | 15 |
| 473 | 20230711 | 122200 | 791007560 | 5430 | 5430 | 5430 | 5430 | 0 |
| 474 | 20230711 | 122100 | 791007560 | 5430 | 5430 | 5430 | 5430 | 360 |
| 475 | 20230711 | 122000 | 789052760 | 5430 | 5430 | 5430 | 5430 | 0 |
| 476 | 20230711 | 121900 | 789052760 | 5430 | 5440 | 5440 | 5430 | 12 |
| 477 | 20230711 | 121800 | 788987580 | 5440 | 5440 | 5440 | 5440 | 0 |
| 478 | 20230711 | 121700 | 788987580 | 5440 | 5440 | 5440 | 5440 | 10 |
| 479 | 20230711 | 121600 | 788933180 | 5450 | 5440 | 5450 | 5440 | 2263 |
| 480 | 20230711 | 121500 | 776617550 | 5440 | 5440 | 5440 | 5440 | 10 |
| 481 | 20230711 | 121400 | 776563150 | 5440 | 5440 | 5440 | 5440 | 10 |
| 482 | 20230711 | 121300 | 776508750 | 5440 | 5440 | 5440 | 5440 | 360 |
| 483 | 20230711 | 121200 | 774550350 | 5440 | 5440 | 5440 | 5440 | 0 |
| 484 | 20230711 | 121100 | 774550350 | 5440 | 5430 | 5440 | 5430 | 4 |
| 485 | 20230711 | 121000 | 774528620 | 5420 | 5420 | 5420 | 5420 | 0 |
| 486 | 20230711 | 120900 | 774528620 | 5420 | 5430 | 5430 | 5420 | 500 |
| 487 | 20230711 | 120800 | 771818520 | 5420 | 5420 | 5420 | 5420 | 0 |
| 488 | 20230711 | 120700 | 771818520 | 5420 | 5420 | 5430 | 5420 | 202 |
| 489 | 20230711 | 120600 | 770723400 | 5420 | 5420 | 5420 | 5420 | 10 |
| 490 | 20230711 | 120500 | 770669200 | 5440 | 5430 | 5440 | 5430 | 228 |
| 491 | 20230711 | 120400 | 769428910 | 5420 | 5420 | 5420 | 5420 | 0 |
| 492 | 20230711 | 120300 | 769428910 | 5420 | 5420 | 5420 | 5420 | 104 |
| 493 | 20230711 | 120200 | 768865230 | 5440 | 5440 | 5440 | 5440 | 2 |
| 494 | 20230711 | 120100 | 768854350 | 5440 | 5420 | 5440 | 5420 | 205 |
| 495 | 20230711 | 120000 | 767740320 | 5430 | 5430 | 5430 | 5430 | 53 |
| 496 | 20230711 | 115900 | 767452530 | 5430 | 5430 | 5430 | 5430 | 16 |
| 497 | 20230711 | 115800 | 767365650 | 5420 | 5430 | 5430 | 5420 | 127 |
| 498 | 20230711 | 115700 | 766677010 | 5430 | 5440 | 5440 | 5430 | 118 |
| 499 | 20230711 | 115600 | 766035970 | 5440 | 5440 | 5440 | 5440 | 20 |
| 500 | 20230711 | 115500 | 765927170 | 5440 | 5440 | 5440 | 5440 | 135 |
| 501 | 20230711 | 115400 | 765192770 | 5440 | 5440 | 5440 | 5440 | 5 |
| 502 | 20230711 | 115300 | 765165570 | 5440 | 5440 | 5440 | 5440 | 66 |
| 503 | 20230711 | 115200 | 764806530 | 5440 | 5440 | 5440 | 5440 | 93 |
| 504 | 20230711 | 115100 | 764300610 | 5440 | 5440 | 5440 | 5440 | 10 |
| 505 | 20230711 | 115000 | 764246210 | 5440 | 5440 | 5440 | 5440 | 10 |
| 506 | 20230711 | 114900 | 764191810 | 5440 | 5440 | 5440 | 5440 | 522 |
| 507 | 20230711 | 114800 | 761352130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 508 | 20230711 | 114700 | 761352130 | 5430 | 5440 | 5440 | 5430 | 62 |
| 509 | 20230711 | 114600 | 761014870 | 5440 | 5440 | 5440 | 5440 | 151 |
| 510 | 20230711 | 114500 | 760193430 | 5430 | 5430 | 5430 | 5430 | 499 |
| 511 | 20230711 | 114400 | 757483860 | 5430 | 5420 | 5430 | 5420 | 1000 |
| 512 | 20230711 | 114300 | 752059760 | 5410 | 5410 | 5410 | 5410 | 0 |
| 513 | 20230711 | 114200 | 752059760 | 5410 | 5410 | 5410 | 5410 | 1 |
| 514 | 20230711 | 114100 | 752054350 | 5420 | 5420 | 5420 | 5420 | 39 |
| 515 | 20230711 | 114000 | 751842970 | 5420 | 5420 | 5420 | 5410 | 853 |
| 516 | 20230711 | 113900 | 747225510 | 5420 | 5420 | 5420 | 5420 | 1201 |
| 517 | 20230711 | 113800 | 740716090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 518 | 20230711 | 113700 | 740716090 | 5410 | 5410 | 5410 | 5410 | 216 |
| 519 | 20230711 | 113600 | 739547530 | 5410 | 5410 | 5410 | 5410 | 0 |
| 520 | 20230711 | 113500 | 739547530 | 5410 | 5410 | 5410 | 5410 | 50 |
| 521 | 20230711 | 113400 | 739277030 | 5410 | 5410 | 5410 | 5410 | 900 |
| 522 | 20230711 | 113300 | 734408030 | 5420 | 5420 | 5420 | 5420 | 500 |
| 523 | 20230711 | 113200 | 731698030 | 5410 | 5410 | 5410 | 5410 | 130 |
| 524 | 20230711 | 113100 | 730994730 | 5410 | 5410 | 5410 | 5410 | 1520 |
| 525 | 20230711 | 113000 | 722771530 | 5410 | 5420 | 5420 | 5410 | 100 |
| 526 | 20230711 | 112900 | 722230430 | 5410 | 5410 | 5410 | 5410 | 190 |
| 527 | 20230711 | 112800 | 721202530 | 5410 | 5410 | 5410 | 5410 | 0 |
| 528 | 20230711 | 112700 | 721202530 | 5410 | 5410 | 5410 | 5410 | 0 |
| 529 | 20230711 | 112600 | 721202530 | 5410 | 5410 | 5410 | 5410 | 0 |
| 530 | 20230711 | 112500 | 721202530 | 5410 | 5410 | 5410 | 5410 | 200 |
| 531 | 20230711 | 112400 | 720120530 | 5410 | 5410 | 5410 | 5410 | 1270 |
| 532 | 20230711 | 112300 | 713249830 | 5410 | 5410 | 5410 | 5410 | 10 |
| 533 | 20230711 | 112200 | 713195730 | 5410 | 5420 | 5420 | 5410 | 153 |
| 534 | 20230711 | 112100 | 712367000 | 5420 | 5420 | 5420 | 5420 | 500 |
| 535 | 20230711 | 112000 | 709657000 | 5420 | 5420 | 5420 | 5420 | 20 |
| 536 | 20230711 | 111900 | 709548600 | 5420 | 5420 | 5420 | 5420 | 10 |
| 537 | 20230711 | 111800 | 709494400 | 5420 | 5410 | 5420 | 5410 | 101 |
| 538 | 20230711 | 111700 | 708946990 | 5410 | 5410 | 5420 | 5410 | 1600 |
| 539 | 20230711 | 111600 | 700289990 | 5410 | 5400 | 5430 | 5400 | 375 |
| 540 | 20230711 | 111500 | 698261240 | 5400 | 5410 | 5410 | 5400 | 4219 |
| 541 | 20230711 | 111400 | 675470940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 542 | 20230711 | 111300 | 675470940 | 5410 | 5420 | 5420 | 5410 | 160 |
| 543 | 20230711 | 111200 | 674605230 | 5420 | 5430 | 5430 | 5420 | 51 |
| 544 | 20230711 | 111100 | 674328800 | 5420 | 5410 | 5420 | 5410 | 837 |
| 545 | 20230711 | 111000 | 669793260 | 5410 | 5410 | 5410 | 5410 | 35 |
| 546 | 20230711 | 110900 | 669603910 | 5420 | 5420 | 5420 | 5420 | 0 |
| 547 | 20230711 | 110800 | 669603910 | 5420 | 5420 | 5420 | 5420 | 0 |
| 548 | 20230711 | 110700 | 669603910 | 5420 | 5420 | 5420 | 5420 | 100 |
| 549 | 20230711 | 110600 | 669061910 | 5420 | 5420 | 5420 | 5420 | 500 |
| 550 | 20230711 | 110500 | 666351910 | 5420 | 5420 | 5420 | 5420 | 0 |
| 551 | 20230711 | 110400 | 666351910 | 5420 | 5420 | 5420 | 5420 | 92 |
| 552 | 20230711 | 110300 | 665853270 | 5420 | 5420 | 5420 | 5420 | 11 |
| 553 | 20230711 | 110200 | 665793650 | 5420 | 5410 | 5420 | 5410 | 122 |
| 554 | 20230711 | 110100 | 665133410 | 5410 | 5410 | 5410 | 5410 | 1305 |
| 555 | 20230711 | 110000 | 658073360 | 5410 | 5410 | 5410 | 5410 | 310 |
| 556 | 20230711 | 105900 | 656396260 | 5410 | 5410 | 5410 | 5410 | 277 |
| 557 | 20230711 | 105800 | 654897690 | 5410 | 5410 | 5410 | 5410 | 10 |
| 558 | 20230711 | 105700 | 654843590 | 5410 | 5410 | 5420 | 5400 | 6010 |
| 559 | 20230711 | 105600 | 622382220 | 5420 | 5420 | 5420 | 5420 | 520 |
| 560 | 20230711 | 105500 | 619563820 | 5420 | 5420 | 5420 | 5420 | 0 |
| 561 | 20230711 | 105400 | 619563820 | 5420 | 5420 | 5420 | 5420 | 1 |
| 562 | 20230711 | 105300 | 619558400 | 5410 | 5410 | 5410 | 5410 | 200 |
| 563 | 20230711 | 105200 | 618476400 | 5420 | 5430 | 5430 | 5410 | 206 |
| 564 | 20230711 | 105100 | 617361840 | 5430 | 5410 | 5430 | 5410 | 51 |
| 565 | 20230711 | 105000 | 617085910 | 5410 | 5410 | 5410 | 5410 | 0 |
| 566 | 20230711 | 104900 | 617085910 | 5410 | 5410 | 5410 | 5410 | 30 |
| 567 | 20230711 | 104800 | 616923610 | 5410 | 5410 | 5410 | 5410 | 1 |
| 568 | 20230711 | 104700 | 616918200 | 5430 | 5430 | 5430 | 5430 | 0 |
| 569 | 20230711 | 104600 | 616918200 | 5430 | 5430 | 5430 | 5430 | 122 |
| 570 | 20230711 | 104500 | 616255740 | 5430 | 5400 | 5430 | 5400 | 322 |
| 571 | 20230711 | 104400 | 614516910 | 5410 | 5400 | 5410 | 5400 | 1469 |
| 572 | 20230711 | 104300 | 606573680 | 5410 | 5410 | 5410 | 5410 | 33 |
| 573 | 20230711 | 104200 | 606395150 | 5410 | 5410 | 5410 | 5410 | 545 |
| 574 | 20230711 | 104100 | 603446700 | 5410 | 5400 | 5410 | 5400 | 1401 |
| 575 | 20230711 | 104000 | 595871300 | 5400 | 5400 | 5400 | 5400 | 580 |
| 576 | 20230711 | 103900 | 592739300 | 5390 | 5410 | 5410 | 5390 | 14881 |
| 577 | 20230711 | 103800 | 512403290 | 5400 | 5410 | 5410 | 5400 | 1237 |
| 578 | 20230711 | 103700 | 505713230 | 5410 | 5410 | 5410 | 5410 | 344 |
| 579 | 20230711 | 103600 | 503852190 | 5400 | 5420 | 5420 | 5400 | 6339 |
| 580 | 20230711 | 103500 | 469560070 | 5420 | 5420 | 5420 | 5420 | 1 |
| 581 | 20230711 | 103400 | 469554650 | 5430 | 5420 | 5440 | 5410 | 220 |
| 582 | 20230711 | 103300 | 468362710 | 5420 | 5420 | 5440 | 5410 | 3017 |
| 583 | 20230711 | 103200 | 451990620 | 5410 | 5420 | 5420 | 5410 | 889 |
| 584 | 20230711 | 103100 | 447172340 | 5420 | 5420 | 5420 | 5420 | 785 |
| 585 | 20230711 | 103000 | 442917640 | 5410 | 5430 | 5430 | 5410 | 1479 |
| 586 | 20230711 | 102900 | 434900870 | 5420 | 5430 | 5430 | 5420 | 3590 |
| 587 | 20230711 | 102800 | 415438960 | 5430 | 5430 | 5430 | 5430 | 1148 |
| 588 | 20230711 | 102700 | 409205320 | 5440 | 5430 | 5440 | 5430 | 101 |
| 589 | 20230711 | 102600 | 408656660 | 5430 | 5430 | 5430 | 5430 | 192 |
| 590 | 20230711 | 102500 | 407614100 | 5430 | 5430 | 5430 | 5430 | 809 |
| 591 | 20230711 | 102400 | 403221230 | 5460 | 5430 | 5460 | 5430 | 191 |
| 592 | 20230711 | 102300 | 402184070 | 5420 | 5420 | 5430 | 5420 | 1587 |
| 593 | 20230711 | 102200 | 393582500 | 5420 | 5420 | 5420 | 5410 | 724 |
| 594 | 20230711 | 102100 | 389661990 | 5420 | 5420 | 5420 | 5410 | 4900 |
| 595 | 20230711 | 102000 | 363115660 | 5430 | 5430 | 5430 | 5430 | 2968 |
| 596 | 20230711 | 101900 | 346999420 | 5440 | 5440 | 5440 | 5440 | 400 |
| 597 | 20230711 | 101800 | 344823420 | 5440 | 5440 | 5440 | 5440 | 4145 |
| 598 | 20230711 | 101700 | 322274620 | 5450 | 5450 | 5450 | 5450 | 95 |
| 599 | 20230711 | 101600 | 321756870 | 5450 | 5460 | 5460 | 5440 | 116 |
| 600 | 20230711 | 101500 | 321125600 | 5460 | 5450 | 5460 | 5440 | 276 |
| 601 | 20230711 | 101400 | 319619340 | 5450 | 5450 | 5450 | 5450 | 108 |
| 602 | 20230711 | 101300 | 319030740 | 5450 | 5440 | 5450 | 5440 | 374 |
| 603 | 20230711 | 101200 | 316994420 | 5440 | 5450 | 5450 | 5440 | 2052 |
| 604 | 20230711 | 101100 | 305821520 | 5450 | 5460 | 5460 | 5450 | 1876 |
| 605 | 20230711 | 101000 | 295596320 | 5460 | 5470 | 5490 | 5460 | 992 |
| 606 | 20230711 | 100900 | 290179040 | 5470 | 5490 | 5490 | 5470 | 51 |
| 607 | 20230711 | 100800 | 289900050 | 5460 | 5460 | 5490 | 5460 | 92 |
| 608 | 20230711 | 100700 | 289397700 | 5460 | 5490 | 5490 | 5460 | 2123 |
| 609 | 20230711 | 100600 | 277805040 | 5490 | 5490 | 5490 | 5470 | 1108 |
| 610 | 20230711 | 100500 | 271743430 | 5500 | 5490 | 5500 | 5480 | 298 |
| 611 | 20230711 | 100400 | 270109760 | 5480 | 5490 | 5490 | 5480 | 4 |
| 612 | 20230711 | 100300 | 270087820 | 5500 | 5490 | 5500 | 5490 | 685 |
| 613 | 20230711 | 100200 | 266327160 | 5490 | 5470 | 5490 | 5470 | 71 |
| 614 | 20230711 | 100100 | 265938270 | 5470 | 5480 | 5480 | 5470 | 320 |
| 615 | 20230711 | 100000 | 264187770 | 5480 | 5470 | 5480 | 5470 | 401 |
| 616 | 20230711 | 095900 | 261990300 | 5480 | 5470 | 5480 | 5470 | 362 |
| 617 | 20230711 | 095800 | 260006760 | 5470 | 5470 | 5470 | 5470 | 0 |
| 618 | 20230711 | 095700 | 260006760 | 5470 | 5460 | 5470 | 5460 | 308 |
| 619 | 20230711 | 095600 | 258324990 | 5460 | 5460 | 5460 | 5460 | 308 |
| 620 | 20230711 | 095500 | 256643310 | 5460 | 5470 | 5470 | 5460 | 98 |
| 621 | 20230711 | 095400 | 256108210 | 5460 | 5460 | 5460 | 5460 | 101 |
| 622 | 20230711 | 095300 | 255556750 | 5460 | 5480 | 5480 | 5460 | 875 |
| 623 | 20230711 | 095200 | 250773380 | 5480 | 5480 | 5480 | 5480 | 100 |
| 624 | 20230711 | 095100 | 250225380 | 5480 | 5480 | 5480 | 5480 | 390 |
| 625 | 20230711 | 095000 | 248088180 | 5490 | 5480 | 5490 | 5480 | 21 |
| 626 | 20230711 | 094900 | 247972990 | 5490 | 5490 | 5490 | 5490 | 6 |
| 627 | 20230711 | 094800 | 247940050 | 5480 | 5480 | 5480 | 5480 | 30 |
| 628 | 20230711 | 094700 | 247775650 | 5480 | 5480 | 5480 | 5480 | 79 |
| 629 | 20230711 | 094600 | 247342730 | 5480 | 5480 | 5480 | 5480 | 2 |
| 630 | 20230711 | 094500 | 247331770 | 5470 | 5490 | 5500 | 5470 | 187 |
| 631 | 20230711 | 094400 | 246305940 | 5490 | 5470 | 5490 | 5470 | 151 |
| 632 | 20230711 | 094300 | 245478950 | 5460 | 5490 | 5490 | 5460 | 280 |
| 633 | 20230711 | 094200 | 243948350 | 5490 | 5490 | 5490 | 5490 | 17 |
| 634 | 20230711 | 094100 | 243855020 | 5490 | 5470 | 5490 | 5470 | 273 |
| 635 | 20230711 | 094000 | 242361690 | 5460 | 5470 | 5470 | 5460 | 508 |
| 636 | 20230711 | 093900 | 239585630 | 5490 | 5490 | 5490 | 5490 | 1 |
| 637 | 20230711 | 093800 | 239580140 | 5470 | 5490 | 5490 | 5470 | 6 |
| 638 | 20230711 | 093700 | 239547300 | 5460 | 5510 | 5510 | 5460 | 2245 |
| 639 | 20230711 | 093600 | 227270790 | 5510 | 5510 | 5510 | 5500 | 2484 |
| 640 | 20230711 | 093500 | 213607420 | 5510 | 5510 | 5510 | 5510 | 20 |
| 641 | 20230711 | 093400 | 213497220 | 5510 | 5530 | 5530 | 5510 | 2545 |
| 642 | 20230711 | 093300 | 199459070 | 5530 | 5530 | 5530 | 5520 | 167 |
| 643 | 20230711 | 093200 | 198537000 | 5530 | 5500 | 5530 | 5500 | 331 |
| 644 | 20230711 | 093100 | 196713470 | 5530 | 5530 | 5530 | 5500 | 276 |
| 645 | 20230711 | 093000 | 195190840 | 5530 | 5510 | 5540 | 5510 | 805 |
| 646 | 20230711 | 092900 | 190739510 | 5530 | 5520 | 5540 | 5510 | 2163 |
| 647 | 20230711 | 092800 | 178790210 | 5530 | 5530 | 5530 | 5530 | 110 |
| 648 | 20230711 | 092700 | 178181910 | 5530 | 5490 | 5530 | 5490 | 1301 |
| 649 | 20230711 | 092600 | 171003470 | 5490 | 5490 | 5490 | 5490 | 98 |
| 650 | 20230711 | 092500 | 170465450 | 5490 | 5490 | 5490 | 5490 | 21 |
| 651 | 20230711 | 092400 | 170350160 | 5490 | 5500 | 5500 | 5490 | 26 |
| 652 | 20230711 | 092300 | 170207270 | 5470 | 5470 | 5470 | 5470 | 0 |
| 653 | 20230711 | 092200 | 170207270 | 5470 | 5470 | 5470 | 5470 | 450 |
| 654 | 20230711 | 092100 | 167745770 | 5470 | 5500 | 5500 | 5470 | 24 |
| 655 | 20230711 | 092000 | 167614070 | 5500 | 5480 | 5500 | 5480 | 322 |
| 656 | 20230711 | 091900 | 165846490 | 5480 | 5470 | 5480 | 5470 | 182 |
| 657 | 20230711 | 091800 | 164850940 | 5470 | 5450 | 5470 | 5450 | 812 |
| 658 | 20230711 | 091700 | 160419010 | 5440 | 5440 | 5450 | 5440 | 1588 |
| 659 | 20230711 | 091600 | 151777160 | 5450 | 5460 | 5460 | 5450 | 2105 |
| 660 | 20230711 | 091500 | 140304110 | 5460 | 5460 | 5460 | 5460 | 532 |
| 661 | 20230711 | 091400 | 137399390 | 5460 | 5470 | 5470 | 5460 | 262 |
| 662 | 20230711 | 091300 | 135968760 | 5470 | 5480 | 5490 | 5470 | 1107 |
| 663 | 20230711 | 091200 | 129907490 | 5480 | 5500 | 5500 | 5480 | 814 |
| 664 | 20230711 | 091100 | 125446750 | 5490 | 5490 | 5490 | 5490 | 283 |
| 665 | 20230711 | 091000 | 123893080 | 5490 | 5480 | 5490 | 5480 | 149 |
| 666 | 20230711 | 090900 | 123076550 | 5470 | 5460 | 5470 | 5460 | 439 |
| 667 | 20230711 | 090800 | 120678880 | 5450 | 5460 | 5460 | 5450 | 1465 |
| 668 | 20230711 | 090700 | 112686910 | 5460 | 5480 | 5480 | 5450 | 1456 |
| 669 | 20230711 | 090600 | 104724900 | 5480 | 5500 | 5520 | 5480 | 906 |
| 670 | 20230711 | 090500 | 99751110 | 5500 | 5480 | 5500 | 5480 | 1159 |
| 671 | 20230711 | 090400 | 93388000 | 5500 | 5490 | 5500 | 5480 | 335 |
| 672 | 20230711 | 090300 | 91550890 | 5480 | 5450 | 5480 | 5450 | 1072 |
| 673 | 20230711 | 090200 | 85688700 | 5440 | 5470 | 5480 | 5440 | 2497 |
| 674 | 20230711 | 090100 | 72050500 | 5470 | 5450 | 5480 | 5450 | 2255 |
| 675 | 20230711 | 090000 | 59714720 | 5440 | 5390 | 5460 | 5390 | 10861 |