32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 200700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 4281 |
| 3 | 20230711 | 200600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20230711 | 200500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20230711 | 200400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20230711 | 200300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20230711 | 200200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20230711 | 200100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20230711 | 200000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20230711 | 195900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20230711 | 195800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20230711 | 195700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20230711 | 195600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20230711 | 195500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20230711 | 195400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20230711 | 195300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20230711 | 195200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20230711 | 195100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20230711 | 195000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20230711 | 194900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20230711 | 194800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20230711 | 194700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20230711 | 194600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20230711 | 194500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20230711 | 194400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20230711 | 194300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20230711 | 194200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20230711 | 194100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20230711 | 194000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20230711 | 193900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20230711 | 193800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20230711 | 193700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 4281 |
| 33 | 20230711 | 193600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20230711 | 193500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20230711 | 193400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20230711 | 193300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20230711 | 193200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20230711 | 193100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20230711 | 193000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20230711 | 192900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20230711 | 192800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20230711 | 192700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20230711 | 192600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20230711 | 192500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20230711 | 192400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20230711 | 192300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20230711 | 192200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20230711 | 192100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20230711 | 192000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20230711 | 191900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20230711 | 191800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20230711 | 191700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20230711 | 191600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20230711 | 191500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20230711 | 191400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20230711 | 191300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20230711 | 191200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20230711 | 191100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20230711 | 191000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20230711 | 190900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20230711 | 190800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20230711 | 190700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 4281 |
| 63 | 20230711 | 190600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20230711 | 190500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20230711 | 190400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20230711 | 190300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20230711 | 190200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20230711 | 190100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20230711 | 190000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20230711 | 185900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20230711 | 185800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20230711 | 185700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20230711 | 185600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20230711 | 185500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20230711 | 185400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20230711 | 185300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20230711 | 185200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20230711 | 185100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20230711 | 185000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20230711 | 184900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20230711 | 184800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20230711 | 184700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20230711 | 184600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20230711 | 184500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20230711 | 184400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20230711 | 184300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20230711 | 184200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20230711 | 184100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20230711 | 184000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20230711 | 183900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20230711 | 183800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20230711 | 183700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 4281 |
| 93 | 20230711 | 183600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20230711 | 183500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20230711 | 183400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20230711 | 183300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20230711 | 183200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20230711 | 183100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20230711 | 183000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20230711 | 182900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20230711 | 182800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20230711 | 182700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20230711 | 182600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20230711 | 182500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20230711 | 182400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20230711 | 182300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20230711 | 182200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20230711 | 182100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20230711 | 182000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20230711 | 181900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20230711 | 181800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20230711 | 181700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20230711 | 181600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20230711 | 181500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20230711 | 181400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20230711 | 181300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20230711 | 181200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20230711 | 181100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20230711 | 181000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20230711 | 180900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20230711 | 180800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20230711 | 180700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 4281 |
| 123 | 20230711 | 180600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20230711 | 180500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20230711 | 180400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20230711 | 180300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20230711 | 180200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20230711 | 180100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20230711 | 180000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20230711 | 175900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20230711 | 175800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20230711 | 175700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20230711 | 175600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20230711 | 175500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20230711 | 175400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20230711 | 175300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20230711 | 175200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20230711 | 175100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20230711 | 175000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20230711 | 174900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20230711 | 174800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20230711 | 174700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20230711 | 174600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20230711 | 174500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20230711 | 174400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20230711 | 174300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20230711 | 174200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20230711 | 174100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20230711 | 174000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20230711 | 173900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20230711 | 173800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20230711 | 173700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 4281 |
| 153 | 20230711 | 173600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20230711 | 173500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20230711 | 173400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20230711 | 173300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20230711 | 173200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20230711 | 173100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20230711 | 173000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20230711 | 172900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20230711 | 172800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20230711 | 172700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20230711 | 172600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20230711 | 172500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20230711 | 172400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20230711 | 172300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20230711 | 172200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20230711 | 172100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20230711 | 172000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20230711 | 171900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20230711 | 171800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20230711 | 171700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20230711 | 171600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20230711 | 171500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20230711 | 171400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20230711 | 171300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20230711 | 171200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20230711 | 171100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20230711 | 171000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20230711 | 170900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20230711 | 170800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20230711 | 170700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 4281 |
| 183 | 20230711 | 170600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20230711 | 170500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20230711 | 170400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20230711 | 170300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20230711 | 170200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20230711 | 170100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20230711 | 170000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20230711 | 165900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20230711 | 165800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20230711 | 165700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20230711 | 165600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20230711 | 165500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20230711 | 165400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230711 | 165300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20230711 | 165200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20230711 | 165100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20230711 | 165000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20230711 | 164900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20230711 | 164800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20230711 | 164700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20230711 | 164600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20230711 | 164500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20230711 | 164400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20230711 | 164300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20230711 | 164200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20230711 | 164100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20230711 | 164000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20230711 | 163900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20230711 | 163800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20230711 | 163700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 4281 |
| 213 | 20230711 | 163600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20230711 | 163500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20230711 | 163400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20230711 | 163300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20230711 | 163200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20230711 | 163100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20230711 | 163000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20230711 | 162900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20230711 | 162800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20230711 | 162700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20230711 | 162600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20230711 | 162500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20230711 | 162400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20230711 | 162300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20230711 | 162200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20230711 | 162100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20230711 | 162000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20230711 | 161900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20230711 | 161800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20230711 | 161700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20230711 | 161600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20230711 | 161500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20230711 | 161400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20230711 | 161300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20230711 | 161200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20230711 | 161100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20230711 | 161000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 240 | 20230711 | 160900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 241 | 20230711 | 160800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 242 | 20230711 | 160700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 4281 |
| 243 | 20230711 | 160600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 244 | 20230711 | 160500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 245 | 20230711 | 160400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 246 | 20230711 | 160300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 247 | 20230711 | 160200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 248 | 20230711 | 160100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 249 | 20230711 | 160000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 250 | 20230711 | 155900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 251 | 20230711 | 155800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 252 | 20230711 | 155700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 253 | 20230711 | 155600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 254 | 20230711 | 155500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 255 | 20230711 | 155400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 256 | 20230711 | 155300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 257 | 20230711 | 155200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 258 | 20230711 | 155100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 259 | 20230711 | 155000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 260 | 20230711 | 154900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 261 | 20230711 | 154800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 262 | 20230711 | 154700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 263 | 20230711 | 154600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 264 | 20230711 | 154500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 265 | 20230711 | 154400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 266 | 20230711 | 154300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 267 | 20230711 | 154200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 268 | 20230711 | 154100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 269 | 20230711 | 154000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 270 | 20230711 | 153900 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 271 | 20230711 | 153800 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 272 | 20230711 | 153700 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 4281 |
| 273 | 20230711 | 153600 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 274 | 20230711 | 153500 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 275 | 20230711 | 153400 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 276 | 20230711 | 153300 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 277 | 20230711 | 153200 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 278 | 20230711 | 153100 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 279 | 20230711 | 153000 | 1477674335 | 2860 | 2860 | 2860 | 2860 | 4281 |
| 280 | 20230711 | 152900 | 1465430675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 281 | 20230711 | 152800 | 1465430675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 282 | 20230711 | 152700 | 1465430675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 283 | 20230711 | 152600 | 1465430675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 284 | 20230711 | 152500 | 1465430675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 285 | 20230711 | 152400 | 1465430675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 286 | 20230711 | 152300 | 1465430675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 287 | 20230711 | 152200 | 1465430675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 288 | 20230711 | 152100 | 1465430675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 289 | 20230711 | 152000 | 1465430675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 290 | 20230711 | 151900 | 1465430675 | 2850 | 2850 | 2850 | 2850 | 9 |
| 291 | 20230711 | 151800 | 1465405025 | 2860 | 2855 | 2860 | 2840 | 2073 |
| 292 | 20230711 | 151700 | 1459508050 | 2860 | 2860 | 2860 | 2860 | 600 |
| 293 | 20230711 | 151600 | 1457792050 | 2855 | 2855 | 2860 | 2855 | 1094 |
| 294 | 20230711 | 151500 | 1454663675 | 2855 | 2860 | 2860 | 2855 | 44 |
| 295 | 20230711 | 151400 | 1454537965 | 2860 | 2860 | 2860 | 2860 | 287 |
| 296 | 20230711 | 151300 | 1453717145 | 2855 | 2855 | 2855 | 2855 | 57 |
| 297 | 20230711 | 151200 | 1453554410 | 2855 | 2855 | 2855 | 2855 | 450 |
| 298 | 20230711 | 151100 | 1452269660 | 2855 | 2850 | 2855 | 2850 | 176 |
| 299 | 20230711 | 151000 | 1451768050 | 2850 | 2845 | 2850 | 2845 | 974 |
| 300 | 20230711 | 150900 | 1448997000 | 2850 | 2840 | 2850 | 2840 | 3574 |
| 301 | 20230711 | 150800 | 1438836155 | 2840 | 2840 | 2850 | 2840 | 12677 |
| 302 | 20230711 | 150700 | 1402832125 | 2840 | 2845 | 2845 | 2840 | 5906 |
| 303 | 20230711 | 150600 | 1386029875 | 2850 | 2845 | 2850 | 2845 | 1208 |
| 304 | 20230711 | 150500 | 1382593015 | 2845 | 2860 | 2860 | 2845 | 264 |
| 305 | 20230711 | 150400 | 1381839900 | 2850 | 2850 | 2850 | 2850 | 506 |
| 306 | 20230711 | 150300 | 1380397800 | 2850 | 2850 | 2850 | 2850 | 2 |
| 307 | 20230711 | 150200 | 1380392100 | 2860 | 2860 | 2860 | 2860 | 30 |
| 308 | 20230711 | 150100 | 1380306300 | 2860 | 2860 | 2860 | 2860 | 3 |
| 309 | 20230711 | 150000 | 1380297720 | 2860 | 2860 | 2860 | 2860 | 133 |
| 310 | 20230711 | 145900 | 1379917340 | 2865 | 2865 | 2865 | 2865 | 0 |
| 311 | 20230711 | 145800 | 1379917340 | 2865 | 2865 | 2865 | 2865 | 0 |
| 312 | 20230711 | 145700 | 1379917340 | 2865 | 2865 | 2865 | 2865 | 0 |
| 313 | 20230711 | 145600 | 1379917340 | 2865 | 2855 | 2865 | 2855 | 250 |
| 314 | 20230711 | 145500 | 1379202590 | 2865 | 2865 | 2865 | 2845 | 3426 |
| 315 | 20230711 | 145400 | 1369452055 | 2845 | 2860 | 2860 | 2845 | 5150 |
| 316 | 20230711 | 145300 | 1354782970 | 2870 | 2870 | 2870 | 2870 | 0 |
| 317 | 20230711 | 145200 | 1354782970 | 2870 | 2870 | 2870 | 2870 | 0 |
| 318 | 20230711 | 145100 | 1354782970 | 2870 | 2870 | 2870 | 2870 | 0 |
| 319 | 20230711 | 145000 | 1354782970 | 2870 | 2870 | 2870 | 2870 | 134 |
| 320 | 20230711 | 144900 | 1354398390 | 2850 | 2870 | 2870 | 2850 | 320 |
| 321 | 20230711 | 144800 | 1353486370 | 2865 | 2865 | 2865 | 2865 | 0 |
| 322 | 20230711 | 144700 | 1353486370 | 2865 | 2865 | 2865 | 2865 | 0 |
| 323 | 20230711 | 144600 | 1353486370 | 2865 | 2865 | 2865 | 2865 | 37 |
| 324 | 20230711 | 144500 | 1353380365 | 2865 | 2865 | 2865 | 2865 | 163 |
| 325 | 20230711 | 144400 | 1352913370 | 2850 | 2860 | 2860 | 2850 | 1924 |
| 326 | 20230711 | 144300 | 1347425135 | 2865 | 2865 | 2865 | 2865 | 0 |
| 327 | 20230711 | 144200 | 1347425135 | 2865 | 2865 | 2865 | 2865 | 109 |
| 328 | 20230711 | 144100 | 1347112850 | 2865 | 2865 | 2865 | 2855 | 38 |
| 329 | 20230711 | 144000 | 1347004320 | 2855 | 2875 | 2875 | 2855 | 2977 |
| 330 | 20230711 | 143900 | 1338498235 | 2880 | 2880 | 2880 | 2870 | 887 |
| 331 | 20230711 | 143800 | 1335948345 | 2875 | 2875 | 2880 | 2875 | 63 |
| 332 | 20230711 | 143700 | 1335767155 | 2875 | 2860 | 2875 | 2860 | 157 |
| 333 | 20230711 | 143600 | 1335317355 | 2865 | 2865 | 2865 | 2865 | 0 |
| 334 | 20230711 | 143500 | 1335317355 | 2865 | 2865 | 2865 | 2865 | 29 |
| 335 | 20230711 | 143400 | 1335234270 | 2855 | 2855 | 2855 | 2855 | 0 |
| 336 | 20230711 | 143300 | 1335234270 | 2855 | 2860 | 2860 | 2855 | 2755 |
| 337 | 20230711 | 143200 | 1327367850 | 2865 | 2865 | 2865 | 2865 | 17 |
| 338 | 20230711 | 143100 | 1327319145 | 2865 | 2860 | 2865 | 2860 | 22 |
| 339 | 20230711 | 143000 | 1327256220 | 2865 | 2860 | 2865 | 2860 | 401 |
| 340 | 20230711 | 142900 | 1326109355 | 2860 | 2860 | 2860 | 2860 | 50 |
| 341 | 20230711 | 142800 | 1325966355 | 2865 | 2865 | 2865 | 2865 | 0 |
| 342 | 20230711 | 142700 | 1325966355 | 2865 | 2865 | 2865 | 2865 | 1 |
| 343 | 20230711 | 142600 | 1325963490 | 2860 | 2860 | 2860 | 2860 | 1907 |
| 344 | 20230711 | 142500 | 1320509470 | 2860 | 2855 | 2860 | 2855 | 242 |
| 345 | 20230711 | 142400 | 1319817860 | 2860 | 2860 | 2860 | 2860 | 504 |
| 346 | 20230711 | 142300 | 1318376420 | 2860 | 2860 | 2860 | 2855 | 1311 |
| 347 | 20230711 | 142200 | 1314632960 | 2860 | 2860 | 2860 | 2855 | 241 |
| 348 | 20230711 | 142100 | 1313943705 | 2860 | 2860 | 2860 | 2860 | 511 |
| 349 | 20230711 | 142000 | 1312482245 | 2855 | 2850 | 2855 | 2850 | 390 |
| 350 | 20230711 | 141900 | 1311370295 | 2855 | 2855 | 2855 | 2855 | 0 |
| 351 | 20230711 | 141800 | 1311370295 | 2855 | 2855 | 2855 | 2855 | 2 |
| 352 | 20230711 | 141700 | 1311364585 | 2855 | 2855 | 2855 | 2855 | 13 |
| 353 | 20230711 | 141600 | 1311327470 | 2860 | 2860 | 2860 | 2860 | 3 |
| 354 | 20230711 | 141500 | 1311318890 | 2860 | 2860 | 2860 | 2860 | 2 |
| 355 | 20230711 | 141400 | 1311313170 | 2850 | 2855 | 2855 | 2850 | 502 |
| 356 | 20230711 | 141300 | 1309880965 | 2865 | 2865 | 2865 | 2865 | 3 |
| 357 | 20230711 | 141200 | 1309872370 | 2855 | 2860 | 2870 | 2855 | 737 |
| 358 | 20230711 | 141100 | 1307766690 | 2890 | 2865 | 2890 | 2865 | 1000 |
| 359 | 20230711 | 141000 | 1304891130 | 2890 | 2890 | 2890 | 2890 | 0 |
| 360 | 20230711 | 140900 | 1304891130 | 2890 | 2890 | 2890 | 2890 | 0 |
| 361 | 20230711 | 140800 | 1304891130 | 2890 | 2865 | 2890 | 2860 | 3305 |
| 362 | 20230711 | 140700 | 1295362645 | 2875 | 2880 | 2885 | 2870 | 250 |
| 363 | 20230711 | 140600 | 1294644550 | 2885 | 2880 | 2885 | 2870 | 1709 |
| 364 | 20230711 | 140500 | 1289716970 | 2885 | 2880 | 2885 | 2880 | 36 |
| 365 | 20230711 | 140400 | 1289613140 | 2885 | 2870 | 2885 | 2870 | 2745 |
| 366 | 20230711 | 140300 | 1281709720 | 2870 | 2865 | 2870 | 2865 | 669 |
| 367 | 20230711 | 140200 | 1279790685 | 2855 | 2855 | 2855 | 2855 | 96 |
| 368 | 20230711 | 140100 | 1279516605 | 2865 | 2860 | 2865 | 2850 | 3201 |
| 369 | 20230711 | 140000 | 1270377580 | 2870 | 2870 | 2870 | 2865 | 21 |
| 370 | 20230711 | 135900 | 1270317385 | 2870 | 2875 | 2875 | 2860 | 434 |
| 371 | 20230711 | 135800 | 1269074770 | 2875 | 2875 | 2875 | 2875 | 0 |
| 372 | 20230711 | 135700 | 1269074770 | 2875 | 2870 | 2875 | 2870 | 404 |
| 373 | 20230711 | 135600 | 1267915265 | 2870 | 2875 | 2875 | 2870 | 23 |
| 374 | 20230711 | 135500 | 1267849180 | 2870 | 2870 | 2870 | 2870 | 665 |
| 375 | 20230711 | 135400 | 1265940630 | 2870 | 2870 | 2870 | 2870 | 1298 |
| 376 | 20230711 | 135300 | 1262215370 | 2870 | 2855 | 2870 | 2855 | 2760 |
| 377 | 20230711 | 135200 | 1254324305 | 2855 | 2845 | 2855 | 2840 | 2230 |
| 378 | 20230711 | 135100 | 1247989005 | 2840 | 2840 | 2840 | 2840 | 603 |
| 379 | 20230711 | 135000 | 1246276485 | 2840 | 2840 | 2840 | 2835 | 12 |
| 380 | 20230711 | 134900 | 1246242410 | 2840 | 2845 | 2845 | 2835 | 40 |
| 381 | 20230711 | 134800 | 1246128810 | 2855 | 2860 | 2860 | 2855 | 1030 |
| 382 | 20230711 | 134700 | 1243188025 | 2860 | 2860 | 2860 | 2850 | 2799 |
| 383 | 20230711 | 134600 | 1235192885 | 2860 | 2845 | 2860 | 2845 | 888 |
| 384 | 20230711 | 134500 | 1232662060 | 2835 | 2835 | 2835 | 2825 | 8311 |
| 385 | 20230711 | 134400 | 1209156075 | 2835 | 2850 | 2850 | 2835 | 1733 |
| 386 | 20230711 | 134300 | 1204227260 | 2850 | 2850 | 2850 | 2845 | 205 |
| 387 | 20230711 | 134200 | 1203644005 | 2840 | 2840 | 2850 | 2840 | 534 |
| 388 | 20230711 | 134100 | 1202126915 | 2835 | 2840 | 2840 | 2835 | 923 |
| 389 | 20230711 | 134000 | 1199509055 | 2825 | 2825 | 2840 | 2820 | 7138 |
| 390 | 20230711 | 133900 | 1179344775 | 2825 | 2800 | 2825 | 2800 | 4741 |
| 391 | 20230711 | 133800 | 1165997875 | 2800 | 2800 | 2800 | 2790 | 774 |
| 392 | 20230711 | 133700 | 1163830705 | 2795 | 2780 | 2795 | 2775 | 2823 |
| 393 | 20230711 | 133600 | 1155959890 | 2795 | 2775 | 2795 | 2770 | 4007 |
| 394 | 20230711 | 133500 | 1144779280 | 2765 | 2765 | 2765 | 2765 | 3 |
| 395 | 20230711 | 133400 | 1144770985 | 2765 | 2765 | 2765 | 2765 | 3 |
| 396 | 20230711 | 133300 | 1144762690 | 2765 | 2765 | 2765 | 2765 | 4 |
| 397 | 20230711 | 133200 | 1144751630 | 2765 | 2765 | 2765 | 2765 | 150 |
| 398 | 20230711 | 133100 | 1144336880 | 2765 | 2765 | 2765 | 2765 | 3 |
| 399 | 20230711 | 133000 | 1144328585 | 2765 | 2765 | 2765 | 2765 | 3 |
| 400 | 20230711 | 132900 | 1144320290 | 2765 | 2775 | 2780 | 2765 | 7 |
| 401 | 20230711 | 132800 | 1144300880 | 2765 | 2765 | 2765 | 2765 | 3 |
| 402 | 20230711 | 132700 | 1144292585 | 2770 | 2770 | 2770 | 2765 | 293 |
| 403 | 20230711 | 132600 | 1143480990 | 2765 | 2765 | 2765 | 2765 | 3 |
| 404 | 20230711 | 132500 | 1143472695 | 2765 | 2765 | 2765 | 2765 | 3 |
| 405 | 20230711 | 132400 | 1143464400 | 2765 | 2770 | 2770 | 2765 | 7 |
| 406 | 20230711 | 132300 | 1143445025 | 2765 | 2770 | 2770 | 2765 | 4 |
| 407 | 20230711 | 132200 | 1143433960 | 2765 | 2765 | 2765 | 2765 | 3 |
| 408 | 20230711 | 132100 | 1143425665 | 2770 | 2775 | 2775 | 2770 | 4228 |
| 409 | 20230711 | 132000 | 1131695085 | 2775 | 2780 | 2780 | 2775 | 19 |
| 410 | 20230711 | 131900 | 1131642330 | 2780 | 2780 | 2780 | 2780 | 10 |
| 411 | 20230711 | 131800 | 1131614530 | 2780 | 2780 | 2780 | 2780 | 3 |
| 412 | 20230711 | 131700 | 1131606190 | 2780 | 2780 | 2780 | 2780 | 3 |
| 413 | 20230711 | 131600 | 1131597850 | 2790 | 2780 | 2790 | 2780 | 7 |
| 414 | 20230711 | 131500 | 1131578350 | 2790 | 2780 | 2790 | 2780 | 7 |
| 415 | 20230711 | 131400 | 1131558850 | 2790 | 2785 | 2790 | 2785 | 2444 |
| 416 | 20230711 | 131300 | 1124752285 | 2780 | 2780 | 2785 | 2780 | 86 |
| 417 | 20230711 | 131200 | 1124513185 | 2775 | 2775 | 2775 | 2775 | 2 |
| 418 | 20230711 | 131100 | 1124507635 | 2775 | 2780 | 2780 | 2775 | 11 |
| 419 | 20230711 | 131000 | 1124477065 | 2775 | 2780 | 2780 | 2775 | 6 |
| 420 | 20230711 | 130900 | 1124460395 | 2775 | 2775 | 2775 | 2775 | 2 |
| 421 | 20230711 | 130800 | 1124454845 | 2775 | 2775 | 2775 | 2775 | 2 |
| 422 | 20230711 | 130700 | 1124449295 | 2780 | 2780 | 2780 | 2775 | 60 |
| 423 | 20230711 | 130600 | 1124282505 | 2775 | 2780 | 2780 | 2775 | 8 |
| 424 | 20230711 | 130500 | 1124260275 | 2775 | 2780 | 2780 | 2775 | 96 |
| 425 | 20230711 | 130400 | 1123993405 | 2780 | 2780 | 2780 | 2775 | 162 |
| 426 | 20230711 | 130300 | 1123543055 | 2780 | 2780 | 2780 | 2775 | 99 |
| 427 | 20230711 | 130200 | 1123267845 | 2780 | 2780 | 2780 | 2775 | 14 |
| 428 | 20230711 | 130100 | 1123228935 | 2780 | 2780 | 2780 | 2775 | 33 |
| 429 | 20230711 | 130000 | 1123137205 | 2775 | 2780 | 2780 | 2775 | 6 |
| 430 | 20230711 | 125900 | 1123120535 | 2780 | 2780 | 2780 | 2775 | 148 |
| 431 | 20230711 | 125800 | 1122709105 | 2775 | 2780 | 2780 | 2775 | 486 |
| 432 | 20230711 | 125700 | 1121358035 | 2780 | 2780 | 2780 | 2780 | 2 |
| 433 | 20230711 | 125600 | 1121352475 | 2780 | 2780 | 2785 | 2780 | 167 |
| 434 | 20230711 | 125500 | 1120887450 | 2775 | 2775 | 2775 | 2775 | 20 |
| 435 | 20230711 | 125400 | 1120831950 | 2770 | 2770 | 2770 | 2770 | 2 |
| 436 | 20230711 | 125300 | 1120826410 | 2770 | 2770 | 2770 | 2770 | 2 |
| 437 | 20230711 | 125200 | 1120820870 | 2770 | 2770 | 2770 | 2770 | 2 |
| 438 | 20230711 | 125100 | 1120815330 | 2765 | 2775 | 2775 | 2765 | 6002 |
| 439 | 20230711 | 125000 | 1104216085 | 2775 | 2775 | 2775 | 2775 | 115 |
| 440 | 20230711 | 124900 | 1103896960 | 2770 | 2760 | 2790 | 2760 | 2799 |
| 441 | 20230711 | 124800 | 1096142900 | 2755 | 2755 | 2755 | 2755 | 2 |
| 442 | 20230711 | 124700 | 1096137390 | 2750 | 2750 | 2750 | 2750 | 502 |
| 443 | 20230711 | 124600 | 1094756890 | 2750 | 2750 | 2750 | 2750 | 2 |
| 444 | 20230711 | 124500 | 1094751390 | 2750 | 2750 | 2750 | 2750 | 2 |
| 445 | 20230711 | 124400 | 1094745890 | 2750 | 2750 | 2750 | 2750 | 2 |
| 446 | 20230711 | 124300 | 1094740390 | 2750 | 2750 | 2750 | 2750 | 1075 |
| 447 | 20230711 | 124200 | 1091784140 | 2750 | 2755 | 2755 | 2750 | 2950 |
| 448 | 20230711 | 124100 | 1083668250 | 2755 | 2755 | 2755 | 2755 | 2 |
| 449 | 20230711 | 124000 | 1083662740 | 2755 | 2755 | 2755 | 2755 | 2 |
| 450 | 20230711 | 123900 | 1083657230 | 2755 | 2755 | 2755 | 2755 | 2 |
| 451 | 20230711 | 123800 | 1083651720 | 2755 | 2755 | 2755 | 2755 | 2 |
| 452 | 20230711 | 123700 | 1083646210 | 2755 | 2755 | 2755 | 2755 | 9 |
| 453 | 20230711 | 123600 | 1083621415 | 2755 | 2750 | 2755 | 2750 | 312 |
| 454 | 20230711 | 123500 | 1082761865 | 2750 | 2750 | 2750 | 2750 | 2 |
| 455 | 20230711 | 123400 | 1082756365 | 2750 | 2750 | 2750 | 2750 | 2 |
| 456 | 20230711 | 123300 | 1082750865 | 2750 | 2750 | 2750 | 2750 | 2 |
| 457 | 20230711 | 123200 | 1082745365 | 2750 | 2750 | 2750 | 2750 | 381 |
| 458 | 20230711 | 123100 | 1081697615 | 2750 | 2750 | 2755 | 2750 | 838 |
| 459 | 20230711 | 123000 | 1079393070 | 2750 | 2750 | 2750 | 2750 | 2 |
| 460 | 20230711 | 122900 | 1079387570 | 2765 | 2750 | 2765 | 2750 | 135 |
| 461 | 20230711 | 122800 | 1079016175 | 2755 | 2760 | 2760 | 2755 | 5879 |
| 462 | 20230711 | 122700 | 1062818120 | 2760 | 2760 | 2760 | 2760 | 2 |
| 463 | 20230711 | 122600 | 1062812600 | 2760 | 2755 | 2760 | 2755 | 68 |
| 464 | 20230711 | 122500 | 1062624930 | 2755 | 2755 | 2755 | 2755 | 2 |
| 465 | 20230711 | 122400 | 1062619420 | 2755 | 2755 | 2755 | 2755 | 2 |
| 466 | 20230711 | 122300 | 1062613910 | 2755 | 2755 | 2755 | 2755 | 2 |
| 467 | 20230711 | 122200 | 1062608400 | 2755 | 2755 | 2755 | 2755 | 2 |
| 468 | 20230711 | 122100 | 1062602890 | 2755 | 2755 | 2755 | 2755 | 102 |
| 469 | 20230711 | 122000 | 1062321880 | 2755 | 2755 | 2755 | 2755 | 2 |
| 470 | 20230711 | 121900 | 1062316370 | 2760 | 2755 | 2760 | 2755 | 3 |
| 471 | 20230711 | 121800 | 1062308100 | 2755 | 2755 | 2755 | 2755 | 2 |
| 472 | 20230711 | 121700 | 1062302590 | 2755 | 2755 | 2755 | 2755 | 2 |
| 473 | 20230711 | 121600 | 1062297080 | 2760 | 2755 | 2760 | 2755 | 18 |
| 474 | 20230711 | 121500 | 1062247410 | 2755 | 2755 | 2755 | 2755 | 502 |
| 475 | 20230711 | 121400 | 1060864400 | 2760 | 2755 | 2760 | 2755 | 352 |
| 476 | 20230711 | 121300 | 1059892890 | 2760 | 2755 | 2760 | 2755 | 202 |
| 477 | 20230711 | 121200 | 1059335880 | 2755 | 2755 | 2755 | 2755 | 502 |
| 478 | 20230711 | 121100 | 1057952870 | 2755 | 2755 | 2755 | 2755 | 502 |
| 479 | 20230711 | 121000 | 1056569860 | 2755 | 2755 | 2755 | 2755 | 2 |
| 480 | 20230711 | 120900 | 1056564350 | 2755 | 2755 | 2755 | 2755 | 2 |
| 481 | 20230711 | 120800 | 1056558840 | 2760 | 2755 | 2760 | 2755 | 975 |
| 482 | 20230711 | 120700 | 1053872710 | 2755 | 2760 | 2760 | 2755 | 4761 |
| 483 | 20230711 | 120600 | 1040732360 | 2760 | 2765 | 2765 | 2760 | 2 |
| 484 | 20230711 | 120500 | 1040726835 | 2765 | 2765 | 2765 | 2765 | 4032 |
| 485 | 20230711 | 120400 | 1029578355 | 2765 | 2765 | 2765 | 2765 | 269 |
| 486 | 20230711 | 120300 | 1028834570 | 2765 | 2770 | 2770 | 2765 | 7333 |
| 487 | 20230711 | 120200 | 1008540995 | 2770 | 2770 | 2770 | 2770 | 1 |
| 488 | 20230711 | 120100 | 1008538225 | 2770 | 2770 | 2770 | 2770 | 1 |
| 489 | 20230711 | 120000 | 1008535455 | 2770 | 2770 | 2770 | 2770 | 1 |
| 490 | 20230711 | 115900 | 1008532685 | 2775 | 2775 | 2775 | 2775 | 369 |
| 491 | 20230711 | 115800 | 1007508710 | 2775 | 2785 | 2785 | 2775 | 36 |
| 492 | 20230711 | 115700 | 1007408460 | 2775 | 2775 | 2775 | 2775 | 777 |
| 493 | 20230711 | 115600 | 1005252285 | 2775 | 2775 | 2775 | 2775 | 404 |
| 494 | 20230711 | 115500 | 1004131185 | 2775 | 2775 | 2775 | 2775 | 1 |
| 495 | 20230711 | 115400 | 1004128410 | 2775 | 2785 | 2785 | 2775 | 3 |
| 496 | 20230711 | 115300 | 1004120065 | 2775 | 2775 | 2775 | 2775 | 1 |
| 497 | 20230711 | 115200 | 1004117290 | 2775 | 2775 | 2775 | 2775 | 3301 |
| 498 | 20230711 | 115100 | 994957015 | 2775 | 2775 | 2775 | 2775 | 61 |
| 499 | 20230711 | 115000 | 994787740 | 2775 | 2775 | 2775 | 2775 | 401 |
| 500 | 20230711 | 114900 | 993674965 | 2775 | 2775 | 2775 | 2775 | 1 |
| 501 | 20230711 | 114800 | 993672190 | 2775 | 2775 | 2775 | 2775 | 1 |
| 502 | 20230711 | 114700 | 993669415 | 2775 | 2775 | 2775 | 2775 | 1 |
| 503 | 20230711 | 114600 | 993666640 | 2775 | 2775 | 2775 | 2775 | 347 |
| 504 | 20230711 | 114500 | 992703715 | 2775 | 2775 | 2775 | 2775 | 1 |
| 505 | 20230711 | 114400 | 992700940 | 2775 | 2775 | 2775 | 2775 | 1 |
| 506 | 20230711 | 114300 | 992698165 | 2780 | 2780 | 2780 | 2780 | 1 |
| 507 | 20230711 | 114200 | 992695385 | 2780 | 2780 | 2780 | 2780 | 1 |
| 508 | 20230711 | 114100 | 992692605 | 2780 | 2780 | 2780 | 2780 | 1 |
| 509 | 20230711 | 114000 | 992689825 | 2785 | 2780 | 2785 | 2780 | 31 |
| 510 | 20230711 | 113900 | 992603495 | 2795 | 2785 | 2795 | 2775 | 170 |
| 511 | 20230711 | 113800 | 992128415 | 2795 | 2785 | 2795 | 2775 | 16 |
| 512 | 20230711 | 113700 | 992083745 | 2795 | 2775 | 2795 | 2775 | 7 |
| 513 | 20230711 | 113600 | 992064230 | 2795 | 2775 | 2795 | 2775 | 177 |
| 514 | 20230711 | 113500 | 991572245 | 2780 | 2775 | 2780 | 2775 | 119 |
| 515 | 20230711 | 113400 | 991241435 | 2775 | 2775 | 2775 | 2775 | 1 |
| 516 | 20230711 | 113300 | 991238660 | 2775 | 2780 | 2780 | 2775 | 284 |
| 517 | 20230711 | 113200 | 990449145 | 2780 | 2785 | 2785 | 2780 | 1637 |
| 518 | 20230711 | 113100 | 985898050 | 2785 | 2785 | 2785 | 2785 | 1 |
| 519 | 20230711 | 113000 | 985895265 | 2785 | 2785 | 2785 | 2785 | 1 |
| 520 | 20230711 | 112900 | 985892480 | 2785 | 2790 | 2790 | 2785 | 2 |
| 521 | 20230711 | 112800 | 985886905 | 2785 | 2785 | 2785 | 2785 | 57 |
| 522 | 20230711 | 112700 | 985728160 | 2780 | 2780 | 2780 | 2780 | 0 |
| 523 | 20230711 | 112600 | 985728160 | 2780 | 2780 | 2780 | 2780 | 1 |
| 524 | 20230711 | 112500 | 985725380 | 2780 | 2780 | 2780 | 2780 | 1 |
| 525 | 20230711 | 112400 | 985722600 | 2780 | 2780 | 2780 | 2780 | 0 |
| 526 | 20230711 | 112300 | 985722600 | 2780 | 2780 | 2780 | 2780 | 2 |
| 527 | 20230711 | 112200 | 985717040 | 2780 | 2780 | 2780 | 2780 | 1 |
| 528 | 20230711 | 112100 | 985714260 | 2780 | 2780 | 2780 | 2780 | 101 |
| 529 | 20230711 | 112000 | 985433480 | 2785 | 2785 | 2785 | 2785 | 145 |
| 530 | 20230711 | 111900 | 985029655 | 2785 | 2785 | 2785 | 2785 | 1 |
| 531 | 20230711 | 111800 | 985026870 | 2785 | 2785 | 2790 | 2785 | 55 |
| 532 | 20230711 | 111700 | 984873690 | 2780 | 2780 | 2780 | 2780 | 1 |
| 533 | 20230711 | 111600 | 984870910 | 2780 | 2780 | 2780 | 2780 | 102 |
| 534 | 20230711 | 111500 | 984587350 | 2780 | 2780 | 2780 | 2780 | 25 |
| 535 | 20230711 | 111400 | 984517850 | 2780 | 2780 | 2795 | 2780 | 10 |
| 536 | 20230711 | 111300 | 984489995 | 2780 | 2780 | 2795 | 2780 | 52 |
| 537 | 20230711 | 111200 | 984344795 | 2770 | 2780 | 2780 | 2770 | 808 |
| 538 | 20230711 | 111100 | 982100065 | 2775 | 2765 | 2775 | 2765 | 258 |
| 539 | 20230711 | 111000 | 981384125 | 2765 | 2770 | 2770 | 2765 | 501 |
| 540 | 20230711 | 110900 | 979996360 | 2770 | 2770 | 2770 | 2770 | 1 |
| 541 | 20230711 | 110800 | 979993590 | 2770 | 2765 | 2770 | 2765 | 2 |
| 542 | 20230711 | 110700 | 979988055 | 2770 | 2770 | 2770 | 2770 | 3 |
| 543 | 20230711 | 110600 | 979979745 | 2760 | 2760 | 2760 | 2760 | 0 |
| 544 | 20230711 | 110500 | 979979745 | 2760 | 2760 | 2775 | 2760 | 265 |
| 545 | 20230711 | 110400 | 979245055 | 2760 | 2755 | 2760 | 2755 | 2 |
| 546 | 20230711 | 110300 | 979239540 | 2760 | 2760 | 2760 | 2760 | 145 |
| 547 | 20230711 | 110200 | 978839340 | 2755 | 2755 | 2755 | 2755 | 1 |
| 548 | 20230711 | 110100 | 978836585 | 2755 | 2755 | 2760 | 2755 | 4 |
| 549 | 20230711 | 110000 | 978825560 | 2755 | 2755 | 2755 | 2755 | 202 |
| 550 | 20230711 | 105900 | 978269050 | 2760 | 2755 | 2760 | 2755 | 1239 |
| 551 | 20230711 | 105800 | 974855600 | 2755 | 2755 | 2755 | 2755 | 1 |
| 552 | 20230711 | 105700 | 974852845 | 2760 | 2750 | 2760 | 2750 | 31 |
| 553 | 20230711 | 105600 | 974767575 | 2750 | 2750 | 2760 | 2750 | 57 |
| 554 | 20230711 | 105500 | 974610815 | 2750 | 2750 | 2750 | 2750 | 4 |
| 555 | 20230711 | 105400 | 974599815 | 2750 | 2755 | 2755 | 2750 | 6 |
| 556 | 20230711 | 105300 | 974583290 | 2755 | 2750 | 2755 | 2750 | 61 |
| 557 | 20230711 | 105200 | 974415240 | 2750 | 2750 | 2750 | 2750 | 94 |
| 558 | 20230711 | 105100 | 974156740 | 2750 | 2750 | 2750 | 2750 | 1092 |
| 559 | 20230711 | 105000 | 971153740 | 2755 | 2750 | 2755 | 2750 | 1362 |
| 560 | 20230711 | 104900 | 967404620 | 2750 | 2745 | 2750 | 2745 | 730 |
| 561 | 20230711 | 104800 | 965398150 | 2745 | 2740 | 2745 | 2740 | 1542 |
| 562 | 20230711 | 104700 | 961172865 | 2740 | 2745 | 2745 | 2740 | 4075 |
| 563 | 20230711 | 104600 | 949991880 | 2745 | 2745 | 2745 | 2745 | 516 |
| 564 | 20230711 | 104500 | 948575460 | 2745 | 2755 | 2775 | 2745 | 1423 |
| 565 | 20230711 | 104400 | 944662560 | 2745 | 2755 | 2765 | 2745 | 147 |
| 566 | 20230711 | 104300 | 944257085 | 2745 | 2745 | 2755 | 2745 | 576 |
| 567 | 20230711 | 104200 | 942675845 | 2745 | 2750 | 2755 | 2745 | 5171 |
| 568 | 20230711 | 104100 | 928466840 | 2745 | 2750 | 2750 | 2745 | 113 |
| 569 | 20230711 | 104000 | 928156155 | 2745 | 2750 | 2750 | 2745 | 2 |
| 570 | 20230711 | 103900 | 928150660 | 2745 | 2745 | 2750 | 2745 | 1300 |
| 571 | 20230711 | 103800 | 924579260 | 2740 | 2780 | 2780 | 2740 | 10544 |
| 572 | 20230711 | 103700 | 895577410 | 2795 | 2775 | 2795 | 2775 | 258 |
| 573 | 20230711 | 103600 | 894857725 | 2770 | 2775 | 2800 | 2770 | 816 |
| 574 | 20230711 | 103500 | 892592190 | 2765 | 2775 | 2775 | 2765 | 165 |
| 575 | 20230711 | 103400 | 892134955 | 2775 | 2765 | 2795 | 2765 | 2457 |
| 576 | 20230711 | 103300 | 885278040 | 2770 | 2785 | 2790 | 2770 | 1294 |
| 577 | 20230711 | 103200 | 881685700 | 2790 | 2785 | 2795 | 2785 | 1215 |
| 578 | 20230711 | 103100 | 878290460 | 2795 | 2775 | 2795 | 2775 | 261 |
| 579 | 20230711 | 103000 | 877561560 | 2775 | 2765 | 2775 | 2765 | 168 |
| 580 | 20230711 | 102900 | 877095380 | 2795 | 2770 | 2795 | 2770 | 136 |
| 581 | 20230711 | 102800 | 876717880 | 2775 | 2785 | 2800 | 2775 | 2414 |
| 582 | 20230711 | 102700 | 869965600 | 2785 | 2775 | 2785 | 2775 | 90 |
| 583 | 20230711 | 102600 | 869715840 | 2775 | 2775 | 2775 | 2775 | 21 |
| 584 | 20230711 | 102500 | 869657565 | 2775 | 2780 | 2780 | 2775 | 2425 |
| 585 | 20230711 | 102400 | 862916080 | 2785 | 2770 | 2785 | 2770 | 230 |
| 586 | 20230711 | 102300 | 862276295 | 2770 | 2775 | 2775 | 2770 | 501 |
| 587 | 20230711 | 102200 | 860888025 | 2780 | 2780 | 2780 | 2780 | 0 |
| 588 | 20230711 | 102100 | 860888025 | 2780 | 2780 | 2780 | 2780 | 73 |
| 589 | 20230711 | 102000 | 860685085 | 2780 | 2780 | 2780 | 2780 | 404 |
| 590 | 20230711 | 101900 | 859561965 | 2780 | 2770 | 2780 | 2770 | 720 |
| 591 | 20230711 | 101800 | 857565210 | 2770 | 2765 | 2770 | 2765 | 495 |
| 592 | 20230711 | 101700 | 856195360 | 2765 | 2760 | 2765 | 2760 | 6 |
| 593 | 20230711 | 101600 | 856178775 | 2765 | 2760 | 2765 | 2750 | 242 |
| 594 | 20230711 | 101500 | 855510555 | 2760 | 2760 | 2760 | 2760 | 300 |
| 595 | 20230711 | 101400 | 854682555 | 2795 | 2765 | 2800 | 2755 | 3829 |
| 596 | 20230711 | 101300 | 843993710 | 2755 | 2760 | 2795 | 2755 | 1000 |
| 597 | 20230711 | 101200 | 841224655 | 2760 | 2755 | 2760 | 2755 | 112 |
| 598 | 20230711 | 101100 | 840916085 | 2750 | 2745 | 2750 | 2740 | 2879 |
| 599 | 20230711 | 101000 | 832999860 | 2750 | 2750 | 2750 | 2750 | 530 |
| 600 | 20230711 | 100900 | 831542360 | 2760 | 2770 | 2775 | 2760 | 2573 |
| 601 | 20230711 | 100800 | 824440660 | 2795 | 2760 | 2795 | 2760 | 101 |
| 602 | 20230711 | 100700 | 824158880 | 2760 | 2760 | 2760 | 2760 | 10 |
| 603 | 20230711 | 100600 | 824131280 | 2760 | 2760 | 2760 | 2760 | 4 |
| 604 | 20230711 | 100500 | 824120240 | 2750 | 2760 | 2760 | 2750 | 418 |
| 605 | 20230711 | 100400 | 822966640 | 2765 | 2765 | 2765 | 2765 | 0 |
| 606 | 20230711 | 100300 | 822966640 | 2765 | 2765 | 2765 | 2765 | 0 |
| 607 | 20230711 | 100200 | 822966640 | 2765 | 2750 | 2765 | 2750 | 4872 |
| 608 | 20230711 | 100100 | 809530405 | 2740 | 2740 | 2740 | 2740 | 1001 |
| 609 | 20230711 | 100000 | 806787665 | 2735 | 2735 | 2735 | 2735 | 56 |
| 610 | 20230711 | 095900 | 806634505 | 2730 | 2740 | 2740 | 2730 | 495 |
| 611 | 20230711 | 095800 | 805278235 | 2740 | 2750 | 2750 | 2740 | 2 |
| 612 | 20230711 | 095700 | 805272745 | 2750 | 2750 | 2750 | 2750 | 2 |
| 613 | 20230711 | 095600 | 805267245 | 2740 | 2740 | 2740 | 2740 | 3 |
| 614 | 20230711 | 095500 | 805259025 | 2740 | 2735 | 2740 | 2735 | 439 |
| 615 | 20230711 | 095400 | 804056970 | 2730 | 2730 | 2730 | 2730 | 152 |
| 616 | 20230711 | 095300 | 803642010 | 2730 | 2730 | 2730 | 2730 | 0 |
| 617 | 20230711 | 095200 | 803642010 | 2730 | 2730 | 2730 | 2730 | 1001 |
| 618 | 20230711 | 095100 | 800909280 | 2730 | 2730 | 2730 | 2730 | 527 |
| 619 | 20230711 | 095000 | 799470570 | 2730 | 2730 | 2730 | 2730 | 1086 |
| 620 | 20230711 | 094900 | 796505790 | 2730 | 2730 | 2730 | 2730 | 131 |
| 621 | 20230711 | 094800 | 796148160 | 2725 | 2730 | 2730 | 2725 | 3754 |
| 622 | 20230711 | 094700 | 785912470 | 2730 | 2735 | 2735 | 2730 | 2137 |
| 623 | 20230711 | 094600 | 780078450 | 2730 | 2740 | 2740 | 2730 | 2740 |
| 624 | 20230711 | 094500 | 772588455 | 2740 | 2740 | 2740 | 2740 | 723 |
| 625 | 20230711 | 094400 | 770607435 | 2740 | 2740 | 2740 | 2735 | 592 |
| 626 | 20230711 | 094300 | 768985935 | 2740 | 2740 | 2740 | 2740 | 150 |
| 627 | 20230711 | 094200 | 768574935 | 2740 | 2740 | 2740 | 2740 | 1068 |
| 628 | 20230711 | 094100 | 765648615 | 2740 | 2730 | 2740 | 2730 | 6344 |
| 629 | 20230711 | 094000 | 748319970 | 2720 | 2725 | 2725 | 2715 | 3108 |
| 630 | 20230711 | 093900 | 739871660 | 2730 | 2730 | 2730 | 2730 | 550 |
| 631 | 20230711 | 093800 | 738370160 | 2720 | 2720 | 2720 | 2720 | 92 |
| 632 | 20230711 | 093700 | 738119920 | 2720 | 2750 | 2755 | 2720 | 13804 |
| 633 | 20230711 | 093600 | 700290935 | 2755 | 2755 | 2755 | 2755 | 2786 |
| 634 | 20230711 | 093500 | 692615505 | 2755 | 2755 | 2755 | 2755 | 0 |
| 635 | 20230711 | 093400 | 692615505 | 2755 | 2755 | 2755 | 2755 | 891 |
| 636 | 20230711 | 093300 | 690160800 | 2755 | 2755 | 2755 | 2755 | 656 |
| 637 | 20230711 | 093200 | 688353520 | 2755 | 2755 | 2760 | 2755 | 1112 |
| 638 | 20230711 | 093100 | 685289905 | 2760 | 2760 | 2760 | 2755 | 1500 |
| 639 | 20230711 | 093000 | 681152905 | 2765 | 2760 | 2765 | 2750 | 3837 |
| 640 | 20230711 | 092900 | 670589140 | 2760 | 2750 | 2765 | 2750 | 2231 |
| 641 | 20230711 | 092800 | 664440790 | 2750 | 2750 | 2750 | 2750 | 164 |
| 642 | 20230711 | 092700 | 663989790 | 2750 | 2750 | 2750 | 2750 | 48 |
| 643 | 20230711 | 092600 | 663857790 | 2750 | 2750 | 2750 | 2750 | 307 |
| 644 | 20230711 | 092500 | 663013540 | 2750 | 2775 | 2775 | 2750 | 12136 |
| 645 | 20230711 | 092400 | 629554445 | 2760 | 2785 | 2785 | 2760 | 11787 |
| 646 | 20230711 | 092300 | 596857650 | 2785 | 2785 | 2785 | 2785 | 1923 |
| 647 | 20230711 | 092200 | 591502095 | 2790 | 2800 | 2820 | 2790 | 5788 |
| 648 | 20230711 | 092100 | 575307925 | 2790 | 2790 | 2790 | 2790 | 74 |
| 649 | 20230711 | 092000 | 575101465 | 2790 | 2800 | 2800 | 2790 | 479 |
| 650 | 20230711 | 091900 | 573764610 | 2805 | 2805 | 2815 | 2805 | 550 |
| 651 | 20230711 | 091800 | 572216770 | 2815 | 2800 | 2815 | 2785 | 580 |
| 652 | 20230711 | 091700 | 570595685 | 2785 | 2790 | 2795 | 2785 | 426 |
| 653 | 20230711 | 091600 | 569407420 | 2795 | 2795 | 2795 | 2795 | 1550 |
| 654 | 20230711 | 091500 | 565075170 | 2785 | 2775 | 2810 | 2775 | 7362 |
| 655 | 20230711 | 091400 | 544572345 | 2775 | 2775 | 2775 | 2770 | 1990 |
| 656 | 20230711 | 091300 | 539058260 | 2775 | 2780 | 2780 | 2775 | 1482 |
| 657 | 20230711 | 091200 | 534939800 | 2775 | 2785 | 2785 | 2770 | 598 |
| 658 | 20230711 | 091100 | 533279090 | 2785 | 2765 | 2785 | 2765 | 221 |
| 659 | 20230711 | 091000 | 532665865 | 2765 | 2765 | 2765 | 2765 | 3113 |
| 660 | 20230711 | 090900 | 524058420 | 2765 | 2745 | 2810 | 2730 | 7296 |
| 661 | 20230711 | 090800 | 504021485 | 2745 | 2800 | 2800 | 2745 | 17911 |
| 662 | 20230711 | 090700 | 454501315 | 2805 | 2895 | 2895 | 2805 | 24562 |
| 663 | 20230711 | 090600 | 384029785 | 2895 | 2890 | 2930 | 2885 | 27814 |
| 664 | 20230711 | 090500 | 302988275 | 2870 | 2765 | 2890 | 2765 | 15541 |
| 665 | 20230711 | 090400 | 259086830 | 2760 | 2715 | 2760 | 2700 | 12344 |
| 666 | 20230711 | 090300 | 225419670 | 2700 | 2760 | 2780 | 2695 | 36592 |
| 667 | 20230711 | 090200 | 125380310 | 2690 | 2690 | 2690 | 2690 | 0 |
| 668 | 20230711 | 090100 | 125380310 | 2690 | 2690 | 2690 | 2690 | 0 |
| 669 | 20230711 | 090000 | 125380310 | 2690 | 2820 | 2860 | 2690 | 44877 |