37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 203200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 3 | 20230713 | 203100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 4 | 20230713 | 203000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 5 | 20230713 | 202900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 6 | 20230713 | 202800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 7 | 20230713 | 202700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 8 | 20230713 | 202600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 9 | 20230713 | 202500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 10 | 20230713 | 202400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 11 | 20230713 | 202300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 12 | 20230713 | 202200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 13 | 20230713 | 202100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 14 | 20230713 | 202000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 15 | 20230713 | 201900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 16 | 20230713 | 201800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 17 | 20230713 | 201700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 18 | 20230713 | 201600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 19 | 20230713 | 201500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 20 | 20230713 | 201400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 21 | 20230713 | 201300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 22 | 20230713 | 201200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 23 | 20230713 | 201100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 24 | 20230713 | 201000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 25 | 20230713 | 200900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 26 | 20230713 | 200800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 27 | 20230713 | 200700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 28 | 20230713 | 200600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 29 | 20230713 | 200500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 30 | 20230713 | 200400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 31 | 20230713 | 200300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 32 | 20230713 | 200200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 33 | 20230713 | 200100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 34 | 20230713 | 200000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 35 | 20230713 | 195900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 36 | 20230713 | 195800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 37 | 20230713 | 195700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 38 | 20230713 | 195600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 39 | 20230713 | 195500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 40 | 20230713 | 195400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 41 | 20230713 | 195300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 42 | 20230713 | 195200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 43 | 20230713 | 195100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 44 | 20230713 | 195000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 45 | 20230713 | 194900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 46 | 20230713 | 194800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 47 | 20230713 | 194700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 48 | 20230713 | 194600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 49 | 20230713 | 194500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 50 | 20230713 | 194400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 51 | 20230713 | 194300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 52 | 20230713 | 194200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 53 | 20230713 | 194100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 54 | 20230713 | 194000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 55 | 20230713 | 193900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 56 | 20230713 | 193800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 57 | 20230713 | 193700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 58 | 20230713 | 193600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 59 | 20230713 | 193500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 60 | 20230713 | 193400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 61 | 20230713 | 193300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 62 | 20230713 | 193200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 63 | 20230713 | 193100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 64 | 20230713 | 193000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 65 | 20230713 | 192900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 66 | 20230713 | 192800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 67 | 20230713 | 192700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 68 | 20230713 | 192600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 69 | 20230713 | 192500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 70 | 20230713 | 192400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 71 | 20230713 | 192300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 72 | 20230713 | 192200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 73 | 20230713 | 192100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 74 | 20230713 | 192000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 75 | 20230713 | 191900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 76 | 20230713 | 191800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 77 | 20230713 | 191700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 78 | 20230713 | 191600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 79 | 20230713 | 191500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 80 | 20230713 | 191400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 81 | 20230713 | 191300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 82 | 20230713 | 191200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 83 | 20230713 | 191100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 84 | 20230713 | 191000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 85 | 20230713 | 190900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 86 | 20230713 | 190800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 87 | 20230713 | 190700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 88 | 20230713 | 190600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 89 | 20230713 | 190500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 90 | 20230713 | 190400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 91 | 20230713 | 190300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 92 | 20230713 | 190200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 93 | 20230713 | 190100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 94 | 20230713 | 190000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 95 | 20230713 | 185900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 96 | 20230713 | 185800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 97 | 20230713 | 185700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 98 | 20230713 | 185600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 99 | 20230713 | 185500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 100 | 20230713 | 185400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 101 | 20230713 | 185300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 102 | 20230713 | 185200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 103 | 20230713 | 185100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 104 | 20230713 | 185000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 105 | 20230713 | 184900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 106 | 20230713 | 184800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 107 | 20230713 | 184700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 108 | 20230713 | 184600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 109 | 20230713 | 184500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 110 | 20230713 | 184400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 111 | 20230713 | 184300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 112 | 20230713 | 184200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 113 | 20230713 | 184100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 114 | 20230713 | 184000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 115 | 20230713 | 183900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 116 | 20230713 | 183800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 117 | 20230713 | 183700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 118 | 20230713 | 183600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 119 | 20230713 | 183500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 120 | 20230713 | 183400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 121 | 20230713 | 183300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 122 | 20230713 | 183200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 123 | 20230713 | 183100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 124 | 20230713 | 183000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 125 | 20230713 | 182900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 126 | 20230713 | 182800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 127 | 20230713 | 182700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 128 | 20230713 | 182600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 129 | 20230713 | 182500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 130 | 20230713 | 182400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 131 | 20230713 | 182300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 132 | 20230713 | 182200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 133 | 20230713 | 182100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 134 | 20230713 | 182000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 135 | 20230713 | 181900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 136 | 20230713 | 181800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 137 | 20230713 | 181700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 138 | 20230713 | 181600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 139 | 20230713 | 181500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 140 | 20230713 | 181400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 141 | 20230713 | 181300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 142 | 20230713 | 181200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 143 | 20230713 | 181100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 144 | 20230713 | 181000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 145 | 20230713 | 180900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 146 | 20230713 | 180800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 147 | 20230713 | 180700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 148 | 20230713 | 180600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 149 | 20230713 | 180500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 150 | 20230713 | 180400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 151 | 20230713 | 180300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 152 | 20230713 | 180200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 153 | 20230713 | 180100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 154 | 20230713 | 180000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 155 | 20230713 | 175900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 156 | 20230713 | 175800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 157 | 20230713 | 175700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 158 | 20230713 | 175600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 159 | 20230713 | 175500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 160 | 20230713 | 175400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 161 | 20230713 | 175300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 162 | 20230713 | 175200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 163 | 20230713 | 175100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 164 | 20230713 | 175000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 165 | 20230713 | 174900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 166 | 20230713 | 174800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 167 | 20230713 | 174700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 168 | 20230713 | 174600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 169 | 20230713 | 174500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 170 | 20230713 | 174400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 171 | 20230713 | 174300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 172 | 20230713 | 174200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 173 | 20230713 | 174100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 174 | 20230713 | 174000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 175 | 20230713 | 173900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 176 | 20230713 | 173800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 177 | 20230713 | 173700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 178 | 20230713 | 173600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 179 | 20230713 | 173500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 180 | 20230713 | 173400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 181 | 20230713 | 173300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 182 | 20230713 | 173200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 183 | 20230713 | 173100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 184 | 20230713 | 173000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 185 | 20230713 | 172900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 186 | 20230713 | 172800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 187 | 20230713 | 172700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 188 | 20230713 | 172600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 189 | 20230713 | 172500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 190 | 20230713 | 172400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 191 | 20230713 | 172300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 192 | 20230713 | 172200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 193 | 20230713 | 172100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 194 | 20230713 | 172000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 195 | 20230713 | 171900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 196 | 20230713 | 171800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 197 | 20230713 | 171700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 198 | 20230713 | 171600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 199 | 20230713 | 171500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 200 | 20230713 | 171400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 201 | 20230713 | 171300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 202 | 20230713 | 171200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 203 | 20230713 | 171100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 204 | 20230713 | 171000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 205 | 20230713 | 170900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 206 | 20230713 | 170800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 207 | 20230713 | 170700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 208 | 20230713 | 170600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 209 | 20230713 | 170500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 210 | 20230713 | 170400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 211 | 20230713 | 170300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 212 | 20230713 | 170200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 213 | 20230713 | 170100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 214 | 20230713 | 170000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 215 | 20230713 | 165900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 216 | 20230713 | 165800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 217 | 20230713 | 165700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 218 | 20230713 | 165600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 219 | 20230713 | 165500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 220 | 20230713 | 165400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 221 | 20230713 | 165300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 222 | 20230713 | 165200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 223 | 20230713 | 165100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 224 | 20230713 | 165000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 225 | 20230713 | 164900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 226 | 20230713 | 164800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 227 | 20230713 | 164700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 228 | 20230713 | 164600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 229 | 20230713 | 164500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 230 | 20230713 | 164400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 231 | 20230713 | 164300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 232 | 20230713 | 164200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 233 | 20230713 | 164100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 234 | 20230713 | 164000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 235 | 20230713 | 163900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 236 | 20230713 | 163800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 237 | 20230713 | 163700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 238 | 20230713 | 163600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 239 | 20230713 | 163500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 240 | 20230713 | 163400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 241 | 20230713 | 163300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 242 | 20230713 | 163200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 243 | 20230713 | 163100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 244 | 20230713 | 163000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 245 | 20230713 | 162900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 246 | 20230713 | 162800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 247 | 20230713 | 162700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 248 | 20230713 | 162600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 249 | 20230713 | 162500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 250 | 20230713 | 162400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 251 | 20230713 | 162300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 252 | 20230713 | 162200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 253 | 20230713 | 162100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 254 | 20230713 | 162000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 255 | 20230713 | 161900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 256 | 20230713 | 161800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 257 | 20230713 | 161700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 258 | 20230713 | 161600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 259 | 20230713 | 161500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 260 | 20230713 | 161400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 261 | 20230713 | 161300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 262 | 20230713 | 161200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 263 | 20230713 | 161100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 264 | 20230713 | 161000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 265 | 20230713 | 160900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 266 | 20230713 | 160800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 267 | 20230713 | 160700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 268 | 20230713 | 160600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 269 | 20230713 | 160500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 270 | 20230713 | 160400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 271 | 20230713 | 160300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 272 | 20230713 | 160200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 273 | 20230713 | 160100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 274 | 20230713 | 160000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 275 | 20230713 | 155900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 276 | 20230713 | 155800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 277 | 20230713 | 155700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 278 | 20230713 | 155600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 279 | 20230713 | 155500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 280 | 20230713 | 155400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 281 | 20230713 | 155300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 282 | 20230713 | 155200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 283 | 20230713 | 155100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 284 | 20230713 | 155000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 285 | 20230713 | 154900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 286 | 20230713 | 154800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 287 | 20230713 | 154700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 288 | 20230713 | 154600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 289 | 20230713 | 154500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 290 | 20230713 | 154400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 291 | 20230713 | 154300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 292 | 20230713 | 154200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 293 | 20230713 | 154100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 294 | 20230713 | 154000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 295 | 20230713 | 153900 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 296 | 20230713 | 153800 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 297 | 20230713 | 153700 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 298 | 20230713 | 153600 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 299 | 20230713 | 153500 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 300 | 20230713 | 153400 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 301 | 20230713 | 153300 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 302 | 20230713 | 153200 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 303 | 20230713 | 153100 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 0 |
| 304 | 20230713 | 153000 | 3017499510 | 14580 | 14580 | 14580 | 14580 | 3441 |
| 305 | 20230713 | 152900 | 2967329730 | 14570 | 14570 | 14570 | 14570 | 0 |
| 306 | 20230713 | 152800 | 2967329730 | 14570 | 14570 | 14570 | 14570 | 0 |
| 307 | 20230713 | 152700 | 2967329730 | 14570 | 14570 | 14570 | 14570 | 0 |
| 308 | 20230713 | 152600 | 2967329730 | 14570 | 14570 | 14570 | 14570 | 0 |
| 309 | 20230713 | 152500 | 2967329730 | 14570 | 14570 | 14570 | 14570 | 0 |
| 310 | 20230713 | 152400 | 2967329730 | 14570 | 14570 | 14570 | 14570 | 0 |
| 311 | 20230713 | 152300 | 2967329730 | 14570 | 14570 | 14570 | 14570 | 0 |
| 312 | 20230713 | 152200 | 2967329730 | 14570 | 14570 | 14570 | 14570 | 0 |
| 313 | 20230713 | 152100 | 2967329730 | 14570 | 14570 | 14570 | 14570 | 0 |
| 314 | 20230713 | 152000 | 2967329730 | 14570 | 14570 | 14570 | 14570 | 0 |
| 315 | 20230713 | 151900 | 2967329730 | 14570 | 14530 | 14590 | 14480 | 170 |
| 316 | 20230713 | 151800 | 2964862090 | 14530 | 14420 | 14530 | 14420 | 881 |
| 317 | 20230713 | 151700 | 2952131550 | 14420 | 14460 | 14460 | 14410 | 2520 |
| 318 | 20230713 | 151600 | 2915753450 | 14460 | 14440 | 14490 | 14410 | 1434 |
| 319 | 20230713 | 151500 | 2895026440 | 14450 | 14470 | 14470 | 14400 | 3771 |
| 320 | 20230713 | 151400 | 2840615560 | 14470 | 14500 | 14500 | 14460 | 2116 |
| 321 | 20230713 | 151300 | 2809988950 | 14500 | 14530 | 14530 | 14490 | 2966 |
| 322 | 20230713 | 151200 | 2766958590 | 14530 | 14570 | 14570 | 14530 | 492 |
| 323 | 20230713 | 151100 | 2759809760 | 14600 | 14500 | 14600 | 14480 | 3950 |
| 324 | 20230713 | 151000 | 2702425020 | 14520 | 14510 | 14520 | 14460 | 2707 |
| 325 | 20230713 | 150900 | 2663205280 | 14510 | 14560 | 14560 | 14510 | 2496 |
| 326 | 20230713 | 150800 | 2626923910 | 14560 | 14560 | 14590 | 14530 | 4331 |
| 327 | 20230713 | 150700 | 2563920390 | 14580 | 14530 | 14590 | 14530 | 4092 |
| 328 | 20230713 | 150600 | 2504360330 | 14560 | 14570 | 14570 | 14530 | 989 |
| 329 | 20230713 | 150500 | 2489968890 | 14560 | 14580 | 14580 | 14560 | 705 |
| 330 | 20230713 | 150400 | 2479702270 | 14580 | 14580 | 14580 | 14580 | 50 |
| 331 | 20230713 | 150300 | 2478973270 | 14560 | 14560 | 14560 | 14560 | 0 |
| 332 | 20230713 | 150200 | 2478973270 | 14560 | 14600 | 14600 | 14560 | 257 |
| 333 | 20230713 | 150100 | 2475228110 | 14600 | 14600 | 14600 | 14600 | 289 |
| 334 | 20230713 | 150000 | 2471008710 | 14600 | 14600 | 14600 | 14600 | 6 |
| 335 | 20230713 | 145900 | 2470921110 | 14590 | 14580 | 14590 | 14580 | 454 |
| 336 | 20230713 | 145800 | 2464300430 | 14570 | 14580 | 14580 | 14570 | 203 |
| 337 | 20230713 | 145700 | 2461342690 | 14580 | 14580 | 14580 | 14580 | 169 |
| 338 | 20230713 | 145600 | 2458878670 | 14590 | 14610 | 14610 | 14590 | 257 |
| 339 | 20230713 | 145500 | 2455126610 | 14600 | 14600 | 14600 | 14600 | 55 |
| 340 | 20230713 | 145400 | 2454323610 | 14600 | 14600 | 14600 | 14600 | 100 |
| 341 | 20230713 | 145300 | 2452863610 | 14610 | 14600 | 14610 | 14600 | 707 |
| 342 | 20230713 | 145200 | 2442540460 | 14610 | 14630 | 14630 | 14610 | 203 |
| 343 | 20230713 | 145100 | 2439573610 | 14630 | 14630 | 14630 | 14630 | 48 |
| 344 | 20230713 | 145000 | 2438871370 | 14630 | 14640 | 14640 | 14620 | 335 |
| 345 | 20230713 | 144900 | 2433967070 | 14640 | 14640 | 14650 | 14640 | 56 |
| 346 | 20230713 | 144800 | 2433147180 | 14640 | 14640 | 14650 | 14640 | 57 |
| 347 | 20230713 | 144700 | 2432312270 | 14640 | 14640 | 14640 | 14640 | 0 |
| 348 | 20230713 | 144600 | 2432312270 | 14640 | 14660 | 14660 | 14640 | 260 |
| 349 | 20230713 | 144500 | 2428503150 | 14670 | 14660 | 14670 | 14660 | 152 |
| 350 | 20230713 | 144400 | 2426274780 | 14660 | 14680 | 14680 | 14660 | 17 |
| 351 | 20230713 | 144300 | 2426025380 | 14700 | 14660 | 14730 | 14660 | 312 |
| 352 | 20230713 | 144200 | 2421436180 | 14660 | 14650 | 14690 | 14650 | 53 |
| 353 | 20230713 | 144100 | 2420657960 | 14650 | 14650 | 14660 | 14650 | 103 |
| 354 | 20230713 | 144000 | 2419148080 | 14650 | 14650 | 14660 | 14650 | 12 |
| 355 | 20230713 | 143900 | 2418972270 | 14640 | 14650 | 14650 | 14630 | 349 |
| 356 | 20230713 | 143800 | 2413862930 | 14650 | 14650 | 14660 | 14650 | 52 |
| 357 | 20230713 | 143700 | 2413101100 | 14650 | 14650 | 14650 | 14650 | 99 |
| 358 | 20230713 | 143600 | 2411650750 | 14650 | 14650 | 14650 | 14650 | 30 |
| 359 | 20230713 | 143500 | 2411211250 | 14650 | 14640 | 14650 | 14640 | 4 |
| 360 | 20230713 | 143400 | 2411152660 | 14640 | 14640 | 14650 | 14640 | 414 |
| 361 | 20230713 | 143300 | 2405087960 | 14640 | 14640 | 14640 | 14640 | 4 |
| 362 | 20230713 | 143200 | 2405029400 | 14650 | 14650 | 14650 | 14650 | 13 |
| 363 | 20230713 | 143100 | 2404838950 | 14650 | 14630 | 14660 | 14630 | 372 |
| 364 | 20230713 | 143000 | 2399389630 | 14630 | 14630 | 14630 | 14630 | 4 |
| 365 | 20230713 | 142900 | 2399331110 | 14630 | 14630 | 14630 | 14630 | 5 |
| 366 | 20230713 | 142800 | 2399257960 | 14630 | 14630 | 14630 | 14630 | 5 |
| 367 | 20230713 | 142700 | 2399184810 | 14630 | 14630 | 14630 | 14630 | 4 |
| 368 | 20230713 | 142600 | 2399126290 | 14630 | 14620 | 14630 | 14620 | 5 |
| 369 | 20230713 | 142500 | 2399053150 | 14610 | 14610 | 14620 | 14610 | 6 |
| 370 | 20230713 | 142400 | 2398965450 | 14600 | 14600 | 14600 | 14600 | 473 |
| 371 | 20230713 | 142300 | 2392059650 | 14600 | 14570 | 14600 | 14570 | 822 |
| 372 | 20230713 | 142200 | 2380069630 | 14580 | 14600 | 14600 | 14580 | 342 |
| 373 | 20230713 | 142100 | 2375080230 | 14600 | 14600 | 14600 | 14600 | 5 |
| 374 | 20230713 | 142000 | 2375007230 | 14590 | 14580 | 14590 | 14580 | 44 |
| 375 | 20230713 | 141900 | 2374365660 | 14570 | 14580 | 14580 | 14570 | 10 |
| 376 | 20230713 | 141800 | 2374219880 | 14570 | 14590 | 14590 | 14560 | 306 |
| 377 | 20230713 | 141700 | 2369763080 | 14590 | 14600 | 14600 | 14590 | 18 |
| 378 | 20230713 | 141600 | 2369500430 | 14590 | 14600 | 14600 | 14590 | 5 |
| 379 | 20230713 | 141500 | 2369427440 | 14600 | 14600 | 14600 | 14600 | 0 |
| 380 | 20230713 | 141400 | 2369427440 | 14600 | 14600 | 14600 | 14600 | 147 |
| 381 | 20230713 | 141300 | 2367281240 | 14590 | 14600 | 14600 | 14590 | 65 |
| 382 | 20230713 | 141200 | 2366332740 | 14620 | 14630 | 14630 | 14620 | 80 |
| 383 | 20230713 | 141100 | 2365163110 | 14620 | 14620 | 14620 | 14620 | 81 |
| 384 | 20230713 | 141000 | 2363978890 | 14570 | 14570 | 14570 | 14570 | 48 |
| 385 | 20230713 | 140900 | 2363279530 | 14570 | 14560 | 14570 | 14560 | 533 |
| 386 | 20230713 | 140800 | 2355519020 | 14590 | 14620 | 14620 | 14590 | 91 |
| 387 | 20230713 | 140700 | 2354190450 | 14620 | 14620 | 14620 | 14620 | 74 |
| 388 | 20230713 | 140600 | 2353108570 | 14610 | 14620 | 14620 | 14610 | 106 |
| 389 | 20230713 | 140500 | 2351559800 | 14630 | 14630 | 14640 | 14630 | 127 |
| 390 | 20230713 | 140400 | 2349701740 | 14630 | 14620 | 14630 | 14620 | 24 |
| 391 | 20230713 | 140300 | 2349350830 | 14620 | 14620 | 14620 | 14620 | 5 |
| 392 | 20230713 | 140200 | 2349277730 | 14610 | 14610 | 14610 | 14610 | 7 |
| 393 | 20230713 | 140100 | 2349175460 | 14610 | 14610 | 14610 | 14610 | 3 |
| 394 | 20230713 | 140000 | 2349131630 | 14610 | 14610 | 14610 | 14610 | 18 |
| 395 | 20230713 | 135900 | 2348868650 | 14630 | 14630 | 14630 | 14630 | 85 |
| 396 | 20230713 | 135800 | 2347625100 | 14630 | 14570 | 14630 | 14570 | 427 |
| 397 | 20230713 | 135700 | 2341396190 | 14570 | 14570 | 14570 | 14570 | 0 |
| 398 | 20230713 | 135600 | 2341396190 | 14570 | 14590 | 14590 | 14560 | 162 |
| 399 | 20230713 | 135500 | 2339036490 | 14600 | 14600 | 14600 | 14600 | 70 |
| 400 | 20230713 | 135400 | 2338014490 | 14590 | 14590 | 14590 | 14590 | 1 |
| 401 | 20230713 | 135300 | 2337999900 | 14560 | 14560 | 14560 | 14560 | 9 |
| 402 | 20230713 | 135200 | 2337868860 | 14560 | 14540 | 14560 | 14540 | 179 |
| 403 | 20230713 | 135100 | 2335263380 | 14540 | 14570 | 14570 | 14540 | 719 |
| 404 | 20230713 | 135000 | 2324790380 | 14570 | 14550 | 14570 | 14550 | 182 |
| 405 | 20230713 | 134900 | 2322139830 | 14550 | 14550 | 14550 | 14550 | 228 |
| 406 | 20230713 | 134800 | 2318822430 | 14540 | 14540 | 14540 | 14540 | 26 |
| 407 | 20230713 | 134700 | 2318444390 | 14550 | 14540 | 14550 | 14500 | 1041 |
| 408 | 20230713 | 134600 | 2303340240 | 14540 | 14530 | 14550 | 14530 | 31 |
| 409 | 20230713 | 134500 | 2302889500 | 14540 | 14560 | 14560 | 14540 | 130 |
| 410 | 20230713 | 134400 | 2300997920 | 14560 | 14570 | 14570 | 14550 | 148 |
| 411 | 20230713 | 134300 | 2298843170 | 14560 | 14560 | 14570 | 14560 | 591 |
| 412 | 20230713 | 134200 | 2290236390 | 14560 | 14570 | 14570 | 14560 | 680 |
| 413 | 20230713 | 134100 | 2280334440 | 14580 | 14580 | 14590 | 14580 | 281 |
| 414 | 20230713 | 134000 | 2276236970 | 14580 | 14580 | 14580 | 14580 | 38 |
| 415 | 20230713 | 133900 | 2275682930 | 14580 | 14580 | 14580 | 14580 | 73 |
| 416 | 20230713 | 133800 | 2274618590 | 14580 | 14560 | 14580 | 14560 | 459 |
| 417 | 20230713 | 133700 | 2267934120 | 14560 | 14560 | 14560 | 14520 | 122 |
| 418 | 20230713 | 133600 | 2266160580 | 14560 | 14560 | 14560 | 14560 | 64 |
| 419 | 20230713 | 133500 | 2265228740 | 14550 | 14550 | 14550 | 14550 | 33 |
| 420 | 20230713 | 133400 | 2264748590 | 14550 | 14550 | 14550 | 14550 | 0 |
| 421 | 20230713 | 133300 | 2264748590 | 14550 | 14530 | 14580 | 14530 | 64 |
| 422 | 20230713 | 133200 | 2263818050 | 14550 | 14540 | 14570 | 14530 | 247 |
| 423 | 20230713 | 133100 | 2260225310 | 14540 | 14570 | 14570 | 14510 | 1644 |
| 424 | 20230713 | 133000 | 2236331810 | 14580 | 14580 | 14580 | 14560 | 94 |
| 425 | 20230713 | 132900 | 2234961330 | 14560 | 14560 | 14580 | 14560 | 669 |
| 426 | 20230713 | 132800 | 2225213830 | 14580 | 14600 | 14600 | 14570 | 722 |
| 427 | 20230713 | 132700 | 2214687920 | 14610 | 14610 | 14610 | 14610 | 0 |
| 428 | 20230713 | 132600 | 2214687920 | 14610 | 14610 | 14610 | 14610 | 5 |
| 429 | 20230713 | 132500 | 2214614870 | 14610 | 14610 | 14610 | 14610 | 0 |
| 430 | 20230713 | 132400 | 2214614870 | 14610 | 14610 | 14610 | 14570 | 87 |
| 431 | 20230713 | 132300 | 2213346780 | 14610 | 14560 | 14610 | 14560 | 1922 |
| 432 | 20230713 | 132200 | 2185307130 | 14570 | 14590 | 14590 | 14570 | 166 |
| 433 | 20230713 | 132100 | 2182886280 | 14590 | 14590 | 14590 | 14590 | 21 |
| 434 | 20230713 | 132000 | 2182579890 | 14590 | 14590 | 14600 | 14590 | 1339 |
| 435 | 20230713 | 131900 | 2163043550 | 14590 | 14610 | 14610 | 14570 | 162 |
| 436 | 20230713 | 131800 | 2160680320 | 14610 | 14610 | 14610 | 14610 | 141 |
| 437 | 20230713 | 131700 | 2158620310 | 14610 | 14590 | 14610 | 14590 | 29 |
| 438 | 20230713 | 131600 | 2158196800 | 14590 | 14590 | 14590 | 14580 | 682 |
| 439 | 20230713 | 131500 | 2148246760 | 14580 | 14620 | 14620 | 14530 | 5036 |
| 440 | 20230713 | 131400 | 2074851790 | 14630 | 14630 | 14630 | 14630 | 10 |
| 441 | 20230713 | 131300 | 2074705490 | 14630 | 14620 | 14630 | 14620 | 108 |
| 442 | 20230713 | 131200 | 2073126460 | 14630 | 14630 | 14630 | 14630 | 129 |
| 443 | 20230713 | 131100 | 2071239190 | 14630 | 14630 | 14630 | 14630 | 4 |
| 444 | 20230713 | 131000 | 2071180670 | 14630 | 14630 | 14630 | 14630 | 0 |
| 445 | 20230713 | 130900 | 2071180670 | 14630 | 14630 | 14630 | 14630 | 0 |
| 446 | 20230713 | 130800 | 2071180670 | 14630 | 14630 | 14630 | 14630 | 0 |
| 447 | 20230713 | 130700 | 2071180670 | 14630 | 14610 | 14630 | 14610 | 130 |
| 448 | 20230713 | 130600 | 2069281230 | 14610 | 14610 | 14610 | 14610 | 117 |
| 449 | 20230713 | 130500 | 2067571860 | 14600 | 14600 | 14600 | 14600 | 15 |
| 450 | 20230713 | 130400 | 2067352860 | 14630 | 14630 | 14680 | 14590 | 1432 |
| 451 | 20230713 | 130300 | 2046424180 | 14630 | 14610 | 14660 | 14600 | 553 |
| 452 | 20230713 | 130200 | 2038339550 | 14610 | 14650 | 14650 | 14600 | 860 |
| 453 | 20230713 | 130100 | 2025760490 | 14650 | 14650 | 14650 | 14650 | 0 |
| 454 | 20230713 | 130000 | 2025760490 | 14650 | 14650 | 14650 | 14650 | 17 |
| 455 | 20230713 | 125900 | 2025511440 | 14640 | 14670 | 14670 | 14640 | 200 |
| 456 | 20230713 | 125800 | 2022581630 | 14680 | 14680 | 14680 | 14680 | 44 |
| 457 | 20230713 | 125700 | 2021935710 | 14660 | 14660 | 14660 | 14660 | 137 |
| 458 | 20230713 | 125600 | 2019927290 | 14650 | 14650 | 14650 | 14650 | 0 |
| 459 | 20230713 | 125500 | 2019927290 | 14650 | 14630 | 14650 | 14610 | 839 |
| 460 | 20230713 | 125400 | 2007648260 | 14620 | 14640 | 14650 | 14620 | 371 |
| 461 | 20230713 | 125300 | 2002219260 | 14650 | 14650 | 14650 | 14650 | 208 |
| 462 | 20230713 | 125200 | 1999172060 | 14640 | 14640 | 14650 | 14640 | 353 |
| 463 | 20230713 | 125100 | 1994003140 | 14650 | 14650 | 14650 | 14650 | 74 |
| 464 | 20230713 | 125000 | 1992919040 | 14650 | 14650 | 14650 | 14650 | 22 |
| 465 | 20230713 | 124900 | 1992596740 | 14650 | 14650 | 14650 | 14650 | 26 |
| 466 | 20230713 | 124800 | 1992215840 | 14660 | 14660 | 14660 | 14660 | 39 |
| 467 | 20230713 | 124700 | 1991644100 | 14660 | 14660 | 14660 | 14660 | 4 |
| 468 | 20230713 | 124600 | 1991585460 | 14660 | 14660 | 14660 | 14640 | 457 |
| 469 | 20230713 | 124500 | 1984888030 | 14650 | 14650 | 14650 | 14650 | 14 |
| 470 | 20230713 | 124400 | 1984682930 | 14680 | 14690 | 14690 | 14650 | 866 |
| 471 | 20230713 | 124300 | 1971982170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 472 | 20230713 | 124200 | 1971982170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 473 | 20230713 | 124100 | 1971982170 | 14690 | 14690 | 14690 | 14690 | 1 |
| 474 | 20230713 | 124000 | 1971967480 | 14700 | 14700 | 14710 | 14690 | 2599 |
| 475 | 20230713 | 123900 | 1933758350 | 14680 | 14680 | 14680 | 14680 | 1 |
| 476 | 20230713 | 123800 | 1933743670 | 14690 | 14690 | 14690 | 14690 | 0 |
| 477 | 20230713 | 123700 | 1933743670 | 14690 | 14690 | 14690 | 14690 | 0 |
| 478 | 20230713 | 123600 | 1933743670 | 14690 | 14690 | 14690 | 14690 | 0 |
| 479 | 20230713 | 123500 | 1933743670 | 14690 | 14690 | 14690 | 14690 | 32 |
| 480 | 20230713 | 123400 | 1933273590 | 14700 | 14710 | 14710 | 14700 | 337 |
| 481 | 20230713 | 123300 | 1928317770 | 14710 | 14720 | 14720 | 14710 | 77 |
| 482 | 20230713 | 123200 | 1927185070 | 14720 | 14720 | 14720 | 14720 | 1 |
| 483 | 20230713 | 123100 | 1927170350 | 14720 | 14720 | 14720 | 14720 | 0 |
| 484 | 20230713 | 123000 | 1927170350 | 14720 | 14720 | 14720 | 14720 | 10 |
| 485 | 20230713 | 122900 | 1927023150 | 14710 | 14710 | 14710 | 14710 | 55 |
| 486 | 20230713 | 122800 | 1926214100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 487 | 20230713 | 122700 | 1926214100 | 14720 | 14740 | 14740 | 14720 | 44 |
| 488 | 20230713 | 122600 | 1925566060 | 14740 | 14750 | 14750 | 14740 | 182 |
| 489 | 20230713 | 122500 | 1922883240 | 14750 | 14750 | 14750 | 14750 | 152 |
| 490 | 20230713 | 122400 | 1920641240 | 14740 | 14740 | 14740 | 14740 | 383 |
| 491 | 20230713 | 122300 | 1914995820 | 14740 | 14760 | 14760 | 14740 | 600 |
| 492 | 20230713 | 122200 | 1906149070 | 14760 | 14760 | 14760 | 14760 | 0 |
| 493 | 20230713 | 122100 | 1906149070 | 14760 | 14760 | 14760 | 14760 | 12 |
| 494 | 20230713 | 122000 | 1905971950 | 14760 | 14760 | 14760 | 14760 | 0 |
| 495 | 20230713 | 121900 | 1905971950 | 14760 | 14760 | 14760 | 14760 | 231 |
| 496 | 20230713 | 121800 | 1902562390 | 14760 | 14780 | 14780 | 14760 | 9 |
| 497 | 20230713 | 121700 | 1902429390 | 14770 | 14770 | 14770 | 14770 | 52 |
| 498 | 20230713 | 121600 | 1901661350 | 14790 | 14790 | 14790 | 14790 | 0 |
| 499 | 20230713 | 121500 | 1901661350 | 14790 | 14790 | 14790 | 14790 | 4 |
| 500 | 20230713 | 121400 | 1901602190 | 14790 | 14800 | 14800 | 14790 | 96 |
| 501 | 20230713 | 121300 | 1900181440 | 14760 | 14760 | 14760 | 14760 | 14 |
| 502 | 20230713 | 121200 | 1899974800 | 14750 | 14750 | 14750 | 14750 | 0 |
| 503 | 20230713 | 121100 | 1899974800 | 14750 | 14760 | 14760 | 14750 | 208 |
| 504 | 20230713 | 121000 | 1896906560 | 14760 | 14750 | 14760 | 14740 | 59 |
| 505 | 20230713 | 120900 | 1896036240 | 14750 | 14750 | 14750 | 14750 | 8 |
| 506 | 20230713 | 120800 | 1895918240 | 14750 | 14780 | 14780 | 14750 | 46 |
| 507 | 20230713 | 120700 | 1895238890 | 14780 | 14810 | 14810 | 14780 | 4 |
| 508 | 20230713 | 120600 | 1895179710 | 14810 | 14810 | 14810 | 14810 | 0 |
| 509 | 20230713 | 120500 | 1895179710 | 14810 | 14810 | 14810 | 14810 | 27 |
| 510 | 20230713 | 120400 | 1894779840 | 14780 | 14750 | 14780 | 14750 | 44 |
| 511 | 20230713 | 120300 | 1894130480 | 14740 | 14740 | 14740 | 14740 | 9 |
| 512 | 20230713 | 120200 | 1893997820 | 14740 | 14740 | 14740 | 14740 | 0 |
| 513 | 20230713 | 120100 | 1893997820 | 14740 | 14740 | 14740 | 14740 | 33 |
| 514 | 20230713 | 120000 | 1893511400 | 14740 | 14740 | 14740 | 14740 | 203 |
| 515 | 20230713 | 115900 | 1890519180 | 14740 | 14780 | 14780 | 14740 | 14 |
| 516 | 20230713 | 115800 | 1890312620 | 14740 | 14740 | 14750 | 14730 | 405 |
| 517 | 20230713 | 115700 | 1884342640 | 14740 | 14730 | 14740 | 14730 | 178 |
| 518 | 20230713 | 115600 | 1881719520 | 14720 | 14720 | 14740 | 14720 | 197 |
| 519 | 20230713 | 115500 | 1878819380 | 14780 | 14790 | 14790 | 14720 | 115 |
| 520 | 20230713 | 115400 | 1877124010 | 14790 | 14840 | 14840 | 14780 | 52 |
| 521 | 20230713 | 115300 | 1876355030 | 14840 | 14720 | 14840 | 14720 | 725 |
| 522 | 20230713 | 115200 | 1865652080 | 14740 | 14710 | 14750 | 14710 | 542 |
| 523 | 20230713 | 115100 | 1857668850 | 14710 | 14710 | 14710 | 14710 | 50 |
| 524 | 20230713 | 115000 | 1856933350 | 14710 | 14660 | 14710 | 14640 | 561 |
| 525 | 20230713 | 114900 | 1848711590 | 14650 | 14740 | 14740 | 14650 | 629 |
| 526 | 20230713 | 114800 | 1839487420 | 14730 | 14710 | 14730 | 14710 | 231 |
| 527 | 20230713 | 114700 | 1836089010 | 14710 | 14710 | 14710 | 14710 | 4 |
| 528 | 20230713 | 114600 | 1836030170 | 14690 | 14700 | 14700 | 14690 | 86 |
| 529 | 20230713 | 114500 | 1834766480 | 14710 | 14700 | 14710 | 14700 | 106 |
| 530 | 20230713 | 114400 | 1833207740 | 14700 | 14740 | 14740 | 14700 | 148 |
| 531 | 20230713 | 114300 | 1831030460 | 14740 | 14740 | 14740 | 14740 | 123 |
| 532 | 20230713 | 114200 | 1829217440 | 14740 | 14750 | 14750 | 14740 | 37 |
| 533 | 20230713 | 114100 | 1828672010 | 14740 | 14740 | 14740 | 14740 | 142 |
| 534 | 20230713 | 114000 | 1826578930 | 14740 | 14740 | 14740 | 14740 | 4 |
| 535 | 20230713 | 113900 | 1826519970 | 14730 | 14730 | 14730 | 14730 | 41 |
| 536 | 20230713 | 113800 | 1825916040 | 14740 | 14740 | 14740 | 14740 | 238 |
| 537 | 20230713 | 113700 | 1822407920 | 14730 | 14730 | 14740 | 14730 | 307 |
| 538 | 20230713 | 113600 | 1817885770 | 14720 | 14720 | 14720 | 14720 | 211 |
| 539 | 20230713 | 113500 | 1814779850 | 14720 | 14710 | 14720 | 14710 | 224 |
| 540 | 20230713 | 113400 | 1811482690 | 14720 | 14670 | 14720 | 14660 | 1040 |
| 541 | 20230713 | 113300 | 1796203780 | 14720 | 14690 | 14720 | 14670 | 139 |
| 542 | 20230713 | 113200 | 1794161500 | 14690 | 14730 | 14730 | 14670 | 597 |
| 543 | 20230713 | 113100 | 1785394250 | 14730 | 14720 | 14730 | 14720 | 569 |
| 544 | 20230713 | 113000 | 1777013730 | 14720 | 14730 | 14730 | 14710 | 152 |
| 545 | 20230713 | 112900 | 1774776500 | 14740 | 14730 | 14740 | 14720 | 109 |
| 546 | 20230713 | 112800 | 1773171070 | 14720 | 14710 | 14730 | 14710 | 121 |
| 547 | 20230713 | 112700 | 1771389970 | 14700 | 14650 | 14700 | 14640 | 795 |
| 548 | 20230713 | 112600 | 1759732580 | 14650 | 14700 | 14700 | 14650 | 3467 |
| 549 | 20230713 | 112500 | 1708903520 | 14730 | 14740 | 14750 | 14700 | 470 |
| 550 | 20230713 | 112400 | 1701987280 | 14750 | 14700 | 14750 | 14700 | 179 |
| 551 | 20230713 | 112300 | 1699354030 | 14700 | 14740 | 14760 | 14700 | 40 |
| 552 | 20230713 | 112200 | 1698765390 | 14720 | 14710 | 14720 | 14690 | 114 |
| 553 | 20230713 | 112100 | 1697088040 | 14690 | 14670 | 14730 | 14670 | 548 |
| 554 | 20230713 | 112000 | 1689037250 | 14670 | 14710 | 14720 | 14670 | 1110 |
| 555 | 20230713 | 111900 | 1672715520 | 14730 | 14740 | 14740 | 14720 | 522 |
| 556 | 20230713 | 111800 | 1665030460 | 14730 | 14730 | 14740 | 14730 | 248 |
| 557 | 20230713 | 111700 | 1661377230 | 14720 | 14720 | 14720 | 14720 | 1 |
| 558 | 20230713 | 111600 | 1661362510 | 14770 | 14750 | 14770 | 14730 | 531 |
| 559 | 20230713 | 111500 | 1653537130 | 14720 | 14770 | 14780 | 14720 | 1658 |
| 560 | 20230713 | 111400 | 1629083630 | 14780 | 14810 | 14820 | 14760 | 777 |
| 561 | 20230713 | 111300 | 1617595540 | 14820 | 14800 | 14820 | 14800 | 94 |
| 562 | 20230713 | 111200 | 1616203430 | 14800 | 14800 | 14800 | 14790 | 245 |
| 563 | 20230713 | 111100 | 1612579700 | 14800 | 14840 | 14840 | 14790 | 411 |
| 564 | 20230713 | 111000 | 1606495020 | 14840 | 14860 | 14880 | 14810 | 3573 |
| 565 | 20230713 | 110900 | 1553479360 | 14860 | 14860 | 14860 | 14860 | 7 |
| 566 | 20230713 | 110800 | 1553375340 | 14860 | 14870 | 14870 | 14860 | 43 |
| 567 | 20230713 | 110700 | 1552736320 | 14860 | 14860 | 14860 | 14860 | 49 |
| 568 | 20230713 | 110600 | 1552008180 | 14860 | 14870 | 14870 | 14860 | 173 |
| 569 | 20230713 | 110500 | 1549436870 | 14870 | 14870 | 14870 | 14870 | 546 |
| 570 | 20230713 | 110400 | 1541317850 | 14860 | 14870 | 14870 | 14860 | 76 |
| 571 | 20230713 | 110300 | 1540188250 | 14870 | 14850 | 14870 | 14850 | 533 |
| 572 | 20230713 | 110200 | 1532268370 | 14850 | 14890 | 14890 | 14800 | 816 |
| 573 | 20230713 | 110100 | 1520176750 | 14890 | 14880 | 14890 | 14880 | 18 |
| 574 | 20230713 | 110000 | 1519908870 | 14880 | 14910 | 14910 | 14880 | 502 |
| 575 | 20230713 | 105900 | 1512438590 | 14910 | 14910 | 14910 | 14910 | 24 |
| 576 | 20230713 | 105800 | 1512080750 | 14910 | 14910 | 14910 | 14900 | 46 |
| 577 | 20230713 | 105700 | 1511395210 | 14930 | 14950 | 14960 | 14920 | 225 |
| 578 | 20230713 | 105600 | 1508034100 | 14970 | 14960 | 14970 | 14960 | 59 |
| 579 | 20230713 | 105500 | 1507151370 | 14970 | 14970 | 14970 | 14960 | 137 |
| 580 | 20230713 | 105400 | 1505100510 | 14960 | 14960 | 14970 | 14960 | 79 |
| 581 | 20230713 | 105300 | 1503918620 | 14970 | 14970 | 14970 | 14960 | 26 |
| 582 | 20230713 | 105200 | 1503529500 | 14970 | 14960 | 14970 | 14960 | 16 |
| 583 | 20230713 | 105100 | 1503290020 | 14970 | 14960 | 14970 | 14960 | 96 |
| 584 | 20230713 | 105000 | 1501853710 | 14970 | 14970 | 14970 | 14970 | 154 |
| 585 | 20230713 | 104900 | 1499548330 | 14980 | 14980 | 14980 | 14980 | 74 |
| 586 | 20230713 | 104800 | 1498439810 | 15000 | 15010 | 15010 | 15000 | 41 |
| 587 | 20230713 | 104700 | 1497824680 | 14970 | 14970 | 14970 | 14970 | 24 |
| 588 | 20230713 | 104600 | 1497465400 | 14970 | 15040 | 15040 | 14970 | 1137 |
| 589 | 20230713 | 104500 | 1480419950 | 15040 | 15060 | 15060 | 15040 | 12 |
| 590 | 20230713 | 104400 | 1480239380 | 15070 | 15030 | 15070 | 15020 | 338 |
| 591 | 20230713 | 104300 | 1475156770 | 15040 | 15100 | 15100 | 15040 | 169 |
| 592 | 20230713 | 104200 | 1472612520 | 15070 | 15060 | 15100 | 15060 | 123 |
| 593 | 20230713 | 104100 | 1470756790 | 15100 | 15100 | 15100 | 15100 | 4 |
| 594 | 20230713 | 104000 | 1470696390 | 15110 | 15110 | 15110 | 15110 | 0 |
| 595 | 20230713 | 103900 | 1470696390 | 15110 | 15110 | 15110 | 15060 | 148 |
| 596 | 20230713 | 103800 | 1468463640 | 15110 | 15100 | 15110 | 15100 | 428 |
| 597 | 20230713 | 103700 | 1461997250 | 15100 | 15100 | 15100 | 15100 | 15 |
| 598 | 20230713 | 103600 | 1461770750 | 15110 | 15110 | 15110 | 15110 | 460 |
| 599 | 20230713 | 103500 | 1454820150 | 15110 | 15090 | 15120 | 15080 | 217 |
| 600 | 20230713 | 103400 | 1451543000 | 15090 | 15090 | 15090 | 15080 | 376 |
| 601 | 20230713 | 103300 | 1445872020 | 15100 | 15130 | 15140 | 15100 | 590 |
| 602 | 20230713 | 103200 | 1436945580 | 15130 | 15070 | 15130 | 15060 | 3826 |
| 603 | 20230713 | 103100 | 1379195200 | 15070 | 15020 | 15070 | 15010 | 3702 |
| 604 | 20230713 | 103000 | 1323565210 | 15020 | 15040 | 15040 | 15020 | 303 |
| 605 | 20230713 | 102900 | 1319013990 | 15020 | 15010 | 15050 | 15010 | 419 |
| 606 | 20230713 | 102800 | 1312713330 | 15010 | 15020 | 15020 | 15000 | 403 |
| 607 | 20230713 | 102700 | 1306665120 | 15020 | 15050 | 15050 | 15000 | 455 |
| 608 | 20230713 | 102600 | 1299823380 | 15040 | 15020 | 15040 | 15000 | 1117 |
| 609 | 20230713 | 102500 | 1283037590 | 15020 | 15020 | 15020 | 15020 | 556 |
| 610 | 20230713 | 102400 | 1274686470 | 15000 | 14940 | 15030 | 14930 | 4747 |
| 611 | 20230713 | 102300 | 1203615890 | 14930 | 14930 | 14930 | 14920 | 336 |
| 612 | 20230713 | 102200 | 1198602420 | 14930 | 14910 | 14930 | 14880 | 424 |
| 613 | 20230713 | 102100 | 1192284870 | 14900 | 14920 | 14920 | 14900 | 525 |
| 614 | 20230713 | 102000 | 1184462270 | 14920 | 14940 | 14940 | 14910 | 94 |
| 615 | 20230713 | 101900 | 1183060030 | 14930 | 14920 | 14960 | 14910 | 434 |
| 616 | 20230713 | 101800 | 1176581530 | 14930 | 14930 | 14930 | 14890 | 182 |
| 617 | 20230713 | 101700 | 1173870290 | 14930 | 14930 | 14930 | 14930 | 258 |
| 618 | 20230713 | 101600 | 1170018350 | 14930 | 14930 | 14930 | 14930 | 1 |
| 619 | 20230713 | 101500 | 1170003420 | 14930 | 14900 | 14930 | 14870 | 276 |
| 620 | 20230713 | 101400 | 1165894830 | 14910 | 14940 | 14940 | 14910 | 87 |
| 621 | 20230713 | 101300 | 1164596380 | 14930 | 14890 | 14930 | 14890 | 255 |
| 622 | 20230713 | 101200 | 1160795280 | 14890 | 14860 | 14900 | 14860 | 1455 |
| 623 | 20230713 | 101100 | 1139161000 | 14860 | 14860 | 14860 | 14860 | 20 |
| 624 | 20230713 | 101000 | 1138863800 | 14860 | 14860 | 14860 | 14860 | 54 |
| 625 | 20230713 | 100900 | 1138061360 | 14860 | 14860 | 14860 | 14860 | 7 |
| 626 | 20230713 | 100800 | 1137957340 | 14860 | 14840 | 14860 | 14840 | 148 |
| 627 | 20230713 | 100700 | 1135760330 | 14830 | 14830 | 14830 | 14820 | 73 |
| 628 | 20230713 | 100600 | 1134678040 | 14870 | 14870 | 14870 | 14870 | 2 |
| 629 | 20230713 | 100500 | 1134648300 | 14880 | 14820 | 14880 | 14820 | 273 |
| 630 | 20230713 | 100400 | 1130602010 | 14880 | 14880 | 14880 | 14880 | 55 |
| 631 | 20230713 | 100300 | 1129783610 | 14820 | 14780 | 14820 | 14780 | 709 |
| 632 | 20230713 | 100200 | 1119290420 | 14780 | 14770 | 14780 | 14770 | 1297 |
| 633 | 20230713 | 100100 | 1100133190 | 14790 | 14790 | 14790 | 14770 | 994 |
| 634 | 20230713 | 100000 | 1085440830 | 14780 | 14790 | 14790 | 14780 | 184 |
| 635 | 20230713 | 095900 | 1082719970 | 14790 | 14800 | 14800 | 14780 | 235 |
| 636 | 20230713 | 095800 | 1079243420 | 14800 | 14780 | 14800 | 14780 | 109 |
| 637 | 20230713 | 095700 | 1077630240 | 14780 | 14810 | 14810 | 14780 | 3049 |
| 638 | 20230713 | 095600 | 1032533540 | 14800 | 14810 | 14810 | 14800 | 788 |
| 639 | 20230713 | 095500 | 1020868810 | 14810 | 14800 | 14820 | 14800 | 291 |
| 640 | 20230713 | 095400 | 1016559000 | 14810 | 14890 | 14890 | 14810 | 387 |
| 641 | 20230713 | 095300 | 1010808750 | 14890 | 14880 | 14890 | 14870 | 279 |
| 642 | 20230713 | 095200 | 1006659900 | 14890 | 14890 | 14920 | 14880 | 204 |
| 643 | 20230713 | 095100 | 1003622900 | 14890 | 14890 | 14890 | 14890 | 1 |
| 644 | 20230713 | 095000 | 1003608010 | 14870 | 14880 | 14880 | 14870 | 233 |
| 645 | 20230713 | 094900 | 1000141070 | 14870 | 14940 | 14940 | 14870 | 277 |
| 646 | 20230713 | 094800 | 996013030 | 14940 | 14890 | 14940 | 14890 | 520 |
| 647 | 20230713 | 094700 | 988263400 | 14880 | 14950 | 14970 | 14880 | 1698 |
| 648 | 20230713 | 094600 | 962936310 | 14950 | 14890 | 14990 | 14890 | 1043 |
| 649 | 20230713 | 094500 | 947320240 | 14870 | 14860 | 14890 | 14860 | 634 |
| 650 | 20230713 | 094400 | 937894650 | 14850 | 14820 | 14850 | 14810 | 1977 |
| 651 | 20230713 | 094300 | 908589220 | 14820 | 14840 | 14840 | 14820 | 176 |
| 652 | 20230713 | 094200 | 905980200 | 14840 | 14830 | 14840 | 14820 | 883 |
| 653 | 20230713 | 094100 | 892884550 | 14820 | 14810 | 14820 | 14800 | 261 |
| 654 | 20230713 | 094000 | 889018960 | 14810 | 14850 | 14850 | 14810 | 344 |
| 655 | 20230713 | 093900 | 883920410 | 14850 | 14850 | 14850 | 14850 | 49 |
| 656 | 20230713 | 093800 | 883192760 | 14860 | 14850 | 14860 | 14850 | 44 |
| 657 | 20230713 | 093700 | 882539150 | 14850 | 14860 | 14870 | 14850 | 152 |
| 658 | 20230713 | 093600 | 880280050 | 14850 | 14880 | 14880 | 14810 | 763 |
| 659 | 20230713 | 093500 | 868946050 | 14890 | 14890 | 14900 | 14890 | 120 |
| 660 | 20230713 | 093400 | 867159200 | 14890 | 14890 | 14890 | 14880 | 249 |
| 661 | 20230713 | 093300 | 863451670 | 14880 | 14920 | 14920 | 14880 | 230 |
| 662 | 20230713 | 093200 | 860024040 | 14920 | 14940 | 14940 | 14860 | 513 |
| 663 | 20230713 | 093100 | 852379900 | 14970 | 14970 | 14970 | 14950 | 105 |
| 664 | 20230713 | 093000 | 850808400 | 14950 | 15000 | 15000 | 14950 | 527 |
| 665 | 20230713 | 092900 | 842923190 | 15000 | 14990 | 15010 | 14990 | 111 |
| 666 | 20230713 | 092800 | 841258370 | 14990 | 15040 | 15040 | 14990 | 425 |
| 667 | 20230713 | 092700 | 834869510 | 15040 | 14990 | 15040 | 14980 | 1152 |
| 668 | 20230713 | 092600 | 817587230 | 15000 | 14960 | 15000 | 14960 | 616 |
| 669 | 20230713 | 092500 | 808351780 | 14960 | 14940 | 14980 | 14940 | 284 |
| 670 | 20230713 | 092400 | 804102750 | 14950 | 14930 | 14950 | 14880 | 186 |
| 671 | 20230713 | 092300 | 801325250 | 14870 | 14920 | 14950 | 14870 | 1908 |
| 672 | 20230713 | 092200 | 772869100 | 14910 | 14990 | 14990 | 14910 | 823 |
| 673 | 20230713 | 092100 | 760572590 | 14990 | 14980 | 15000 | 14980 | 283 |
| 674 | 20230713 | 092000 | 756330430 | 14980 | 15030 | 15050 | 14980 | 2026 |
| 675 | 20230713 | 091900 | 725969250 | 15030 | 15030 | 15050 | 15030 | 65 |
| 676 | 20230713 | 091800 | 724992170 | 15030 | 14950 | 15030 | 14900 | 4342 |
| 677 | 20230713 | 091700 | 660040450 | 14950 | 14970 | 14990 | 14950 | 448 |
| 678 | 20230713 | 091600 | 653337320 | 14980 | 14960 | 15000 | 14950 | 945 |
| 679 | 20230713 | 091500 | 639178490 | 14950 | 14890 | 14950 | 14880 | 430 |
| 680 | 20230713 | 091400 | 632771470 | 14880 | 14870 | 14890 | 14870 | 192 |
| 681 | 20230713 | 091300 | 629915170 | 14870 | 14810 | 14870 | 14810 | 278 |
| 682 | 20230713 | 091200 | 625786290 | 14810 | 14830 | 14830 | 14810 | 179 |
| 683 | 20230713 | 091100 | 623134700 | 14830 | 14790 | 14850 | 14790 | 1890 |
| 684 | 20230713 | 091000 | 595109400 | 14820 | 14750 | 14820 | 14750 | 2120 |
| 685 | 20230713 | 090900 | 563771410 | 14750 | 14870 | 14870 | 14750 | 3766 |
| 686 | 20230713 | 090800 | 508131480 | 14900 | 15020 | 15020 | 14900 | 1948 |
| 687 | 20230713 | 090700 | 479006900 | 15010 | 15080 | 15120 | 15010 | 1128 |
| 688 | 20230713 | 090600 | 462007790 | 15080 | 15100 | 15120 | 15050 | 2749 |
| 689 | 20230713 | 090500 | 420570810 | 15110 | 15100 | 15170 | 15040 | 3940 |
| 690 | 20230713 | 090400 | 361012210 | 15090 | 15030 | 15130 | 15010 | 1792 |
| 691 | 20230713 | 090300 | 334001010 | 14960 | 15100 | 15180 | 14640 | 10045 |
| 692 | 20230713 | 090200 | 182613590 | 15100 | 14870 | 15180 | 14870 | 9869 |
| 693 | 20230713 | 090100 | 34922180 | 14870 | 14930 | 14930 | 14830 | 1248 |
| 694 | 20230713 | 090000 | 16374170 | 14930 | 14780 | 14930 | 14780 | 1105 |