34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 203300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 3 | 20230711 | 203200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20230711 | 203100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20230711 | 203000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20230711 | 202900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20230711 | 202800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20230711 | 202700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20230711 | 202600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20230711 | 202500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20230711 | 202400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20230711 | 202300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20230711 | 202200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20230711 | 202100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20230711 | 202000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20230711 | 201900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20230711 | 201800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20230711 | 201700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20230711 | 201600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20230711 | 201500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20230711 | 201400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20230711 | 201300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20230711 | 201200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20230711 | 201100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20230711 | 201000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20230711 | 200900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20230711 | 200800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20230711 | 200700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20230711 | 200600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20230711 | 200500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20230711 | 200400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20230711 | 200300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 33 | 20230711 | 200200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20230711 | 200100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20230711 | 200000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20230711 | 195900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20230711 | 195800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20230711 | 195700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20230711 | 195600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20230711 | 195500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20230711 | 195400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20230711 | 195300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20230711 | 195200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20230711 | 195100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20230711 | 195000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20230711 | 194900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20230711 | 194800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20230711 | 194700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20230711 | 194600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20230711 | 194500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20230711 | 194400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20230711 | 194300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20230711 | 194200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20230711 | 194100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20230711 | 194000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20230711 | 193900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20230711 | 193800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20230711 | 193700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20230711 | 193600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20230711 | 193500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20230711 | 193400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20230711 | 193300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 63 | 20230711 | 193200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20230711 | 193100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20230711 | 193000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20230711 | 192900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20230711 | 192800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20230711 | 192700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20230711 | 192600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20230711 | 192500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20230711 | 192400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20230711 | 192300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20230711 | 192200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20230711 | 192100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20230711 | 192000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20230711 | 191900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20230711 | 191800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20230711 | 191700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20230711 | 191600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20230711 | 191500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20230711 | 191400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20230711 | 191300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20230711 | 191200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20230711 | 191100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20230711 | 191000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20230711 | 190900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20230711 | 190800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20230711 | 190700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20230711 | 190600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20230711 | 190500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20230711 | 190400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20230711 | 190300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 93 | 20230711 | 190200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20230711 | 190100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20230711 | 190000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20230711 | 185900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20230711 | 185800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20230711 | 185700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20230711 | 185600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20230711 | 185500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20230711 | 185400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20230711 | 185300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20230711 | 185200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20230711 | 185100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20230711 | 185000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20230711 | 184900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20230711 | 184800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20230711 | 184700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20230711 | 184600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20230711 | 184500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20230711 | 184400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20230711 | 184300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20230711 | 184200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20230711 | 184100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20230711 | 184000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20230711 | 183900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20230711 | 183800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20230711 | 183700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20230711 | 183600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20230711 | 183500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20230711 | 183400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20230711 | 183300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 123 | 20230711 | 183200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20230711 | 183100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20230711 | 183000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20230711 | 182900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20230711 | 182800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20230711 | 182700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20230711 | 182600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20230711 | 182500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20230711 | 182400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20230711 | 182300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20230711 | 182200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20230711 | 182100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20230711 | 182000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20230711 | 181900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20230711 | 181800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20230711 | 181700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20230711 | 181600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20230711 | 181500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20230711 | 181400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20230711 | 181300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20230711 | 181200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20230711 | 181100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20230711 | 181000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20230711 | 180900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20230711 | 180800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20230711 | 180700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20230711 | 180600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20230711 | 180500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20230711 | 180400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20230711 | 180300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 153 | 20230711 | 180200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20230711 | 180100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20230711 | 180000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20230711 | 175900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20230711 | 175800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20230711 | 175700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20230711 | 175600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20230711 | 175500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20230711 | 175400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20230711 | 175300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20230711 | 175200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20230711 | 175100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20230711 | 175000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20230711 | 174900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20230711 | 174800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20230711 | 174700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20230711 | 174600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20230711 | 174500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20230711 | 174400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20230711 | 174300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20230711 | 174200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20230711 | 174100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20230711 | 174000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20230711 | 173900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20230711 | 173800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20230711 | 173700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20230711 | 173600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20230711 | 173500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20230711 | 173400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20230711 | 173300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 183 | 20230711 | 173200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20230711 | 173100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20230711 | 173000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20230711 | 172900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20230711 | 172800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20230711 | 172700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20230711 | 172600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20230711 | 172500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20230711 | 172400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 192 | 20230711 | 172300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20230711 | 172200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20230711 | 172100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20230711 | 172000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20230711 | 171900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20230711 | 171800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20230711 | 171700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20230711 | 171600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20230711 | 171500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20230711 | 171400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20230711 | 171300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20230711 | 171200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20230711 | 171100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20230711 | 171000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20230711 | 170900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20230711 | 170800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 208 | 20230711 | 170700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 209 | 20230711 | 170600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20230711 | 170500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20230711 | 170400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20230711 | 170300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 213 | 20230711 | 170200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20230711 | 170100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 215 | 20230711 | 170000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 216 | 20230711 | 165900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 217 | 20230711 | 165800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 218 | 20230711 | 165700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 219 | 20230711 | 165600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 220 | 20230711 | 165500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 221 | 20230711 | 165400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 222 | 20230711 | 165300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 223 | 20230711 | 165200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 224 | 20230711 | 165100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 225 | 20230711 | 165000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 226 | 20230711 | 164900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 227 | 20230711 | 164800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 228 | 20230711 | 164700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 229 | 20230711 | 164600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 230 | 20230711 | 164500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 231 | 20230711 | 164400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 232 | 20230711 | 164300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 233 | 20230711 | 164200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 234 | 20230711 | 164100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 235 | 20230711 | 164000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 236 | 20230711 | 163900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 237 | 20230711 | 163800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 238 | 20230711 | 163700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 239 | 20230711 | 163600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 240 | 20230711 | 163500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 241 | 20230711 | 163400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 242 | 20230711 | 163300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 243 | 20230711 | 163200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 244 | 20230711 | 163100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 245 | 20230711 | 163000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 246 | 20230711 | 162900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 247 | 20230711 | 162800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 248 | 20230711 | 162700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 249 | 20230711 | 162600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 250 | 20230711 | 162500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 251 | 20230711 | 162400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 252 | 20230711 | 162300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 253 | 20230711 | 162200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 254 | 20230711 | 162100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 255 | 20230711 | 162000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 256 | 20230711 | 161900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 257 | 20230711 | 161800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 258 | 20230711 | 161700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 259 | 20230711 | 161600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 260 | 20230711 | 161500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 261 | 20230711 | 161400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 262 | 20230711 | 161300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 263 | 20230711 | 161200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 264 | 20230711 | 161100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 265 | 20230711 | 161000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 266 | 20230711 | 160900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 267 | 20230711 | 160800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 268 | 20230711 | 160700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 269 | 20230711 | 160600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 270 | 20230711 | 160500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 271 | 20230711 | 160400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 272 | 20230711 | 160300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 273 | 20230711 | 160200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 274 | 20230711 | 160100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 275 | 20230711 | 160000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 276 | 20230711 | 155900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 277 | 20230711 | 155800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 278 | 20230711 | 155700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 279 | 20230711 | 155600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 280 | 20230711 | 155500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 281 | 20230711 | 155400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 282 | 20230711 | 155300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 283 | 20230711 | 155200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 284 | 20230711 | 155100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 285 | 20230711 | 155000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 286 | 20230711 | 154900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 287 | 20230711 | 154800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 288 | 20230711 | 154700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 289 | 20230711 | 154600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 290 | 20230711 | 154500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 291 | 20230711 | 154400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 292 | 20230711 | 154300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 293 | 20230711 | 154200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 294 | 20230711 | 154100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 295 | 20230711 | 154000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 296 | 20230711 | 153900 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 297 | 20230711 | 153800 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 298 | 20230711 | 153700 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 299 | 20230711 | 153600 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 300 | 20230711 | 153500 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 301 | 20230711 | 153400 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 302 | 20230711 | 153300 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 303 | 20230711 | 153200 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 304 | 20230711 | 153100 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 0 |
| 305 | 20230711 | 153000 | 1673236265 | 3585 | 3585 | 3585 | 3585 | 11052 |
| 306 | 20230711 | 152900 | 1633614845 | 3590 | 3590 | 3590 | 3590 | 0 |
| 307 | 20230711 | 152800 | 1633614845 | 3590 | 3590 | 3590 | 3590 | 0 |
| 308 | 20230711 | 152700 | 1633614845 | 3590 | 3590 | 3590 | 3590 | 0 |
| 309 | 20230711 | 152600 | 1633614845 | 3590 | 3590 | 3590 | 3590 | 0 |
| 310 | 20230711 | 152500 | 1633614845 | 3590 | 3590 | 3590 | 3590 | 0 |
| 311 | 20230711 | 152400 | 1633614845 | 3590 | 3590 | 3590 | 3590 | 0 |
| 312 | 20230711 | 152300 | 1633614845 | 3590 | 3590 | 3590 | 3590 | 0 |
| 313 | 20230711 | 152200 | 1633614845 | 3590 | 3590 | 3590 | 3590 | 0 |
| 314 | 20230711 | 152100 | 1633614845 | 3590 | 3590 | 3590 | 3590 | 0 |
| 315 | 20230711 | 152000 | 1633614845 | 3590 | 3590 | 3590 | 3590 | 0 |
| 316 | 20230711 | 151900 | 1633614845 | 3590 | 3600 | 3600 | 3590 | 3119 |
| 317 | 20230711 | 151800 | 1622407755 | 3600 | 3600 | 3600 | 3600 | 2 |
| 318 | 20230711 | 151700 | 1622400555 | 3600 | 3595 | 3600 | 3590 | 857 |
| 319 | 20230711 | 151600 | 1619319940 | 3595 | 3600 | 3600 | 3595 | 526 |
| 320 | 20230711 | 151500 | 1617427405 | 3595 | 3595 | 3600 | 3590 | 8969 |
| 321 | 20230711 | 151400 | 1585184660 | 3595 | 3600 | 3600 | 3595 | 1069 |
| 322 | 20230711 | 151300 | 1581341595 | 3595 | 3595 | 3600 | 3595 | 1146 |
| 323 | 20230711 | 151200 | 1577219730 | 3600 | 3595 | 3600 | 3595 | 1278 |
| 324 | 20230711 | 151100 | 1572625315 | 3595 | 3590 | 3595 | 3590 | 211 |
| 325 | 20230711 | 151000 | 1571867820 | 3590 | 3585 | 3590 | 3585 | 1650 |
| 326 | 20230711 | 150900 | 1565951090 | 3590 | 3590 | 3590 | 3590 | 154 |
| 327 | 20230711 | 150800 | 1565398230 | 3590 | 3595 | 3595 | 3590 | 1943 |
| 328 | 20230711 | 150700 | 1558419840 | 3595 | 3595 | 3595 | 3595 | 6 |
| 329 | 20230711 | 150600 | 1558398270 | 3595 | 3590 | 3595 | 3590 | 2031 |
| 330 | 20230711 | 150500 | 1551101980 | 3585 | 3585 | 3585 | 3585 | 1075 |
| 331 | 20230711 | 150400 | 1547248105 | 3585 | 3580 | 3585 | 3580 | 2366 |
| 332 | 20230711 | 150300 | 1538777755 | 3580 | 3580 | 3580 | 3580 | 0 |
| 333 | 20230711 | 150200 | 1538777755 | 3580 | 3580 | 3580 | 3580 | 134 |
| 334 | 20230711 | 150100 | 1538298035 | 3580 | 3580 | 3580 | 3580 | 10 |
| 335 | 20230711 | 150000 | 1538262235 | 3580 | 3580 | 3580 | 3580 | 0 |
| 336 | 20230711 | 145900 | 1538262235 | 3580 | 3580 | 3580 | 3580 | 7 |
| 337 | 20230711 | 145800 | 1538237175 | 3580 | 3575 | 3580 | 3575 | 420 |
| 338 | 20230711 | 145700 | 1536735410 | 3575 | 3570 | 3575 | 3570 | 2275 |
| 339 | 20230711 | 145600 | 1528607785 | 3570 | 3570 | 3570 | 3570 | 0 |
| 340 | 20230711 | 145500 | 1528607785 | 3570 | 3570 | 3575 | 3570 | 1928 |
| 341 | 20230711 | 145400 | 1521715695 | 3570 | 3575 | 3575 | 3570 | 208 |
| 342 | 20230711 | 145300 | 1520973100 | 3565 | 3570 | 3575 | 3565 | 2818 |
| 343 | 20230711 | 145200 | 1510914090 | 3570 | 3570 | 3570 | 3565 | 3745 |
| 344 | 20230711 | 145100 | 1497553425 | 3565 | 3570 | 3570 | 3565 | 1014 |
| 345 | 20230711 | 145000 | 1493935500 | 3570 | 3565 | 3570 | 3565 | 61 |
| 346 | 20230711 | 144900 | 1493718030 | 3565 | 3570 | 3570 | 3565 | 1369 |
| 347 | 20230711 | 144800 | 1488835250 | 3565 | 3570 | 3570 | 3565 | 1095 |
| 348 | 20230711 | 144700 | 1484928475 | 3570 | 3570 | 3570 | 3570 | 3 |
| 349 | 20230711 | 144600 | 1484917765 | 3565 | 3565 | 3570 | 3565 | 646 |
| 350 | 20230711 | 144500 | 1482612845 | 3565 | 3565 | 3565 | 3565 | 4184 |
| 351 | 20230711 | 144400 | 1467696885 | 3560 | 3565 | 3565 | 3560 | 820 |
| 352 | 20230711 | 144300 | 1464774085 | 3565 | 3565 | 3570 | 3565 | 490 |
| 353 | 20230711 | 144200 | 1463026235 | 3570 | 3570 | 3570 | 3570 | 252 |
| 354 | 20230711 | 144100 | 1462126595 | 3570 | 3560 | 3570 | 3560 | 32 |
| 355 | 20230711 | 144000 | 1462012660 | 3570 | 3570 | 3570 | 3570 | 70 |
| 356 | 20230711 | 143900 | 1461762760 | 3570 | 3570 | 3570 | 3570 | 383 |
| 357 | 20230711 | 143800 | 1460395450 | 3560 | 3560 | 3575 | 3560 | 351 |
| 358 | 20230711 | 143700 | 1459142395 | 3575 | 3575 | 3575 | 3575 | 1300 |
| 359 | 20230711 | 143600 | 1454494895 | 3570 | 3575 | 3575 | 3570 | 446 |
| 360 | 20230711 | 143500 | 1452902365 | 3575 | 3575 | 3575 | 3575 | 1486 |
| 361 | 20230711 | 143400 | 1447589915 | 3575 | 3575 | 3575 | 3575 | 245 |
| 362 | 20230711 | 143300 | 1446714040 | 3575 | 3570 | 3575 | 3570 | 102 |
| 363 | 20230711 | 143200 | 1446349400 | 3570 | 3560 | 3570 | 3560 | 3041 |
| 364 | 20230711 | 143100 | 1435499320 | 3560 | 3560 | 3560 | 3560 | 502 |
| 365 | 20230711 | 143000 | 1433712200 | 3560 | 3560 | 3560 | 3560 | 501 |
| 366 | 20230711 | 142900 | 1431928640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 367 | 20230711 | 142800 | 1431928640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 368 | 20230711 | 142700 | 1431928640 | 3560 | 3555 | 3560 | 3555 | 11 |
| 369 | 20230711 | 142600 | 1431889505 | 3555 | 3560 | 3560 | 3555 | 116 |
| 370 | 20230711 | 142500 | 1431477120 | 3560 | 3555 | 3560 | 3555 | 720 |
| 371 | 20230711 | 142400 | 1428917515 | 3560 | 3560 | 3560 | 3560 | 0 |
| 372 | 20230711 | 142300 | 1428917515 | 3560 | 3560 | 3560 | 3560 | 50 |
| 373 | 20230711 | 142200 | 1428739515 | 3560 | 3555 | 3560 | 3555 | 202 |
| 374 | 20230711 | 142100 | 1428021400 | 3560 | 3560 | 3560 | 3560 | 100 |
| 375 | 20230711 | 142000 | 1427665400 | 3555 | 3555 | 3555 | 3555 | 1 |
| 376 | 20230711 | 141900 | 1427661845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 377 | 20230711 | 141800 | 1427661845 | 3560 | 3565 | 3565 | 3560 | 155 |
| 378 | 20230711 | 141700 | 1427110040 | 3560 | 3560 | 3560 | 3560 | 329 |
| 379 | 20230711 | 141600 | 1425938800 | 3555 | 3555 | 3555 | 3555 | 100 |
| 380 | 20230711 | 141500 | 1425583300 | 3560 | 3560 | 3560 | 3560 | 87 |
| 381 | 20230711 | 141400 | 1425273580 | 3560 | 3560 | 3560 | 3560 | 1 |
| 382 | 20230711 | 141300 | 1425270020 | 3555 | 3560 | 3560 | 3555 | 77 |
| 383 | 20230711 | 141200 | 1424996280 | 3555 | 3555 | 3555 | 3555 | 101 |
| 384 | 20230711 | 141100 | 1424637225 | 3565 | 3555 | 3565 | 3555 | 1327 |
| 385 | 20230711 | 141000 | 1419919730 | 3565 | 3560 | 3565 | 3560 | 770 |
| 386 | 20230711 | 140900 | 1417178525 | 3560 | 3560 | 3560 | 3560 | 943 |
| 387 | 20230711 | 140800 | 1413821445 | 3560 | 3560 | 3560 | 3560 | 509 |
| 388 | 20230711 | 140700 | 1412009405 | 3560 | 3560 | 3560 | 3555 | 567 |
| 389 | 20230711 | 140600 | 1409990890 | 3560 | 3560 | 3560 | 3560 | 18 |
| 390 | 20230711 | 140500 | 1409926810 | 3560 | 3555 | 3560 | 3555 | 108 |
| 391 | 20230711 | 140400 | 1409542855 | 3555 | 3555 | 3555 | 3555 | 1101 |
| 392 | 20230711 | 140300 | 1405628800 | 3550 | 3550 | 3550 | 3550 | 482 |
| 393 | 20230711 | 140200 | 1403917700 | 3545 | 3545 | 3545 | 3545 | 307 |
| 394 | 20230711 | 140100 | 1402829385 | 3545 | 3545 | 3545 | 3545 | 300 |
| 395 | 20230711 | 140000 | 1401765885 | 3550 | 3550 | 3550 | 3550 | 37 |
| 396 | 20230711 | 135900 | 1401634535 | 3555 | 3555 | 3555 | 3555 | 9 |
| 397 | 20230711 | 135800 | 1401602540 | 3550 | 3550 | 3550 | 3550 | 237 |
| 398 | 20230711 | 135700 | 1400761190 | 3545 | 3545 | 3545 | 3545 | 7899 |
| 399 | 20230711 | 135600 | 1372759235 | 3540 | 3545 | 3545 | 3540 | 2735 |
| 400 | 20230711 | 135500 | 1363076830 | 3545 | 3545 | 3545 | 3545 | 0 |
| 401 | 20230711 | 135400 | 1363076830 | 3545 | 3545 | 3545 | 3545 | 2650 |
| 402 | 20230711 | 135300 | 1353682580 | 3540 | 3540 | 3540 | 3540 | 2111 |
| 403 | 20230711 | 135200 | 1346209640 | 3540 | 3540 | 3540 | 3540 | 0 |
| 404 | 20230711 | 135100 | 1346209640 | 3540 | 3545 | 3545 | 3540 | 283 |
| 405 | 20230711 | 135000 | 1345206470 | 3550 | 3545 | 3550 | 3545 | 14 |
| 406 | 20230711 | 134900 | 1345156835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 407 | 20230711 | 134800 | 1345156835 | 3550 | 3550 | 3550 | 3550 | 4 |
| 408 | 20230711 | 134700 | 1345142635 | 3550 | 3545 | 3550 | 3540 | 2506 |
| 409 | 20230711 | 134600 | 1336270520 | 3550 | 3550 | 3550 | 3550 | 217 |
| 410 | 20230711 | 134500 | 1335500170 | 3550 | 3550 | 3550 | 3550 | 0 |
| 411 | 20230711 | 134400 | 1335500170 | 3550 | 3550 | 3550 | 3550 | 2 |
| 412 | 20230711 | 134300 | 1335493070 | 3550 | 3550 | 3550 | 3550 | 0 |
| 413 | 20230711 | 134200 | 1335493070 | 3550 | 3550 | 3550 | 3550 | 137 |
| 414 | 20230711 | 134100 | 1335006720 | 3545 | 3545 | 3545 | 3545 | 200 |
| 415 | 20230711 | 134000 | 1334297720 | 3545 | 3545 | 3545 | 3545 | 100 |
| 416 | 20230711 | 133900 | 1333943220 | 3540 | 3540 | 3540 | 3540 | 153 |
| 417 | 20230711 | 133800 | 1333401600 | 3545 | 3545 | 3545 | 3545 | 207 |
| 418 | 20230711 | 133700 | 1332667785 | 3550 | 3550 | 3550 | 3550 | 0 |
| 419 | 20230711 | 133600 | 1332667785 | 3550 | 3550 | 3550 | 3550 | 3 |
| 420 | 20230711 | 133500 | 1332657135 | 3550 | 3550 | 3550 | 3550 | 0 |
| 421 | 20230711 | 133400 | 1332657135 | 3550 | 3550 | 3550 | 3550 | 5 |
| 422 | 20230711 | 133300 | 1332639385 | 3550 | 3540 | 3550 | 3540 | 102 |
| 423 | 20230711 | 133200 | 1332278285 | 3540 | 3545 | 3545 | 3540 | 800 |
| 424 | 20230711 | 133100 | 1329442535 | 3540 | 3545 | 3545 | 3540 | 1021 |
| 425 | 20230711 | 133000 | 1325828085 | 3545 | 3545 | 3545 | 3545 | 13 |
| 426 | 20230711 | 132900 | 1325782000 | 3545 | 3550 | 3550 | 3545 | 428 |
| 427 | 20230711 | 132800 | 1324263990 | 3555 | 3555 | 3555 | 3555 | 200 |
| 428 | 20230711 | 132700 | 1323552990 | 3555 | 3555 | 3555 | 3555 | 16 |
| 429 | 20230711 | 132600 | 1323496110 | 3555 | 3555 | 3555 | 3555 | 14 |
| 430 | 20230711 | 132500 | 1323446340 | 3560 | 3560 | 3560 | 3560 | 1 |
| 431 | 20230711 | 132400 | 1323442780 | 3555 | 3555 | 3555 | 3555 | 1 |
| 432 | 20230711 | 132300 | 1323439225 | 3555 | 3555 | 3555 | 3540 | 2844 |
| 433 | 20230711 | 132200 | 1313369735 | 3555 | 3555 | 3555 | 3555 | 300 |
| 434 | 20230711 | 132100 | 1312303235 | 3555 | 3555 | 3555 | 3555 | 20 |
| 435 | 20230711 | 132000 | 1312232135 | 3555 | 3540 | 3555 | 3540 | 96 |
| 436 | 20230711 | 131900 | 1311892250 | 3540 | 3555 | 3555 | 3540 | 146 |
| 437 | 20230711 | 131800 | 1311374645 | 3555 | 3545 | 3555 | 3545 | 972 |
| 438 | 20230711 | 131700 | 1307928885 | 3545 | 3555 | 3555 | 3545 | 3136 |
| 439 | 20230711 | 131600 | 1296802995 | 3555 | 3555 | 3555 | 3555 | 61 |
| 440 | 20230711 | 131500 | 1296586140 | 3555 | 3555 | 3555 | 3555 | 51 |
| 441 | 20230711 | 131400 | 1296404835 | 3550 | 3555 | 3555 | 3550 | 8 |
| 442 | 20230711 | 131300 | 1296376410 | 3555 | 3555 | 3555 | 3555 | 0 |
| 443 | 20230711 | 131200 | 1296376410 | 3555 | 3555 | 3555 | 3555 | 3002 |
| 444 | 20230711 | 131100 | 1285704300 | 3555 | 3555 | 3555 | 3555 | 0 |
| 445 | 20230711 | 131000 | 1285704300 | 3555 | 3555 | 3555 | 3555 | 1 |
| 446 | 20230711 | 130900 | 1285700745 | 3545 | 3550 | 3555 | 3545 | 402 |
| 447 | 20230711 | 130800 | 1284274800 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 448 | 20230711 | 130700 | 1280724800 | 3545 | 3545 | 3545 | 3545 | 100 |
| 449 | 20230711 | 130600 | 1280370300 | 3545 | 3550 | 3550 | 3545 | 397 |
| 450 | 20230711 | 130500 | 1278961735 | 3550 | 3550 | 3550 | 3550 | 60 |
| 451 | 20230711 | 130400 | 1278748735 | 3550 | 3555 | 3560 | 3550 | 1008 |
| 452 | 20230711 | 130300 | 1275169250 | 3545 | 3555 | 3555 | 3545 | 298 |
| 453 | 20230711 | 130200 | 1274112270 | 3540 | 3540 | 3540 | 3540 | 0 |
| 454 | 20230711 | 130100 | 1274112270 | 3540 | 3560 | 3560 | 3540 | 982 |
| 455 | 20230711 | 130000 | 1270634520 | 3560 | 3560 | 3560 | 3560 | 2 |
| 456 | 20230711 | 125900 | 1270627400 | 3540 | 3540 | 3540 | 3540 | 0 |
| 457 | 20230711 | 125800 | 1270627400 | 3540 | 3555 | 3560 | 3540 | 4845 |
| 458 | 20230711 | 125700 | 1253451710 | 3550 | 3550 | 3550 | 3550 | 92 |
| 459 | 20230711 | 125600 | 1253125110 | 3550 | 3550 | 3550 | 3550 | 20 |
| 460 | 20230711 | 125500 | 1253054110 | 3550 | 3550 | 3550 | 3550 | 11 |
| 461 | 20230711 | 125400 | 1253015060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 462 | 20230711 | 125300 | 1253015060 | 3555 | 3550 | 3555 | 3545 | 6226 |
| 463 | 20230711 | 125200 | 1230940415 | 3550 | 3550 | 3550 | 3550 | 5 |
| 464 | 20230711 | 125100 | 1230922665 | 3545 | 3555 | 3555 | 3545 | 2426 |
| 465 | 20230711 | 125000 | 1222310610 | 3560 | 3560 | 3560 | 3560 | 8 |
| 466 | 20230711 | 124900 | 1222282130 | 3555 | 3555 | 3555 | 3555 | 178 |
| 467 | 20230711 | 124800 | 1221649340 | 3555 | 3555 | 3555 | 3555 | 560 |
| 468 | 20230711 | 124700 | 1219658540 | 3565 | 3565 | 3565 | 3565 | 4 |
| 469 | 20230711 | 124600 | 1219644280 | 3565 | 3565 | 3565 | 3565 | 32 |
| 470 | 20230711 | 124500 | 1219530200 | 3570 | 3570 | 3570 | 3570 | 0 |
| 471 | 20230711 | 124400 | 1219530200 | 3570 | 3570 | 3570 | 3570 | 0 |
| 472 | 20230711 | 124300 | 1219530200 | 3570 | 3570 | 3570 | 3550 | 196 |
| 473 | 20230711 | 124200 | 1218834280 | 3570 | 3560 | 3570 | 3550 | 1910 |
| 474 | 20230711 | 124100 | 1212049685 | 3570 | 3570 | 3570 | 3570 | 13 |
| 475 | 20230711 | 124000 | 1212003275 | 3570 | 3565 | 3570 | 3560 | 468 |
| 476 | 20230711 | 123900 | 1210337135 | 3570 | 3570 | 3570 | 3570 | 22 |
| 477 | 20230711 | 123800 | 1210258595 | 3570 | 3570 | 3570 | 3570 | 111 |
| 478 | 20230711 | 123700 | 1209862325 | 3570 | 3570 | 3570 | 3570 | 16 |
| 479 | 20230711 | 123600 | 1209805205 | 3570 | 3565 | 3570 | 3565 | 48 |
| 480 | 20230711 | 123500 | 1209633955 | 3565 | 3550 | 3565 | 3550 | 729 |
| 481 | 20230711 | 123400 | 1207041820 | 3565 | 3565 | 3565 | 3565 | 10 |
| 482 | 20230711 | 123300 | 1207006170 | 3565 | 3565 | 3565 | 3565 | 16 |
| 483 | 20230711 | 123200 | 1206949130 | 3565 | 3565 | 3565 | 3565 | 0 |
| 484 | 20230711 | 123100 | 1206949130 | 3565 | 3550 | 3565 | 3550 | 3581 |
| 485 | 20230711 | 123000 | 1194234600 | 3550 | 3560 | 3565 | 3550 | 1759 |
| 486 | 20230711 | 122900 | 1187985490 | 3560 | 3560 | 3560 | 3560 | 13 |
| 487 | 20230711 | 122800 | 1187939210 | 3560 | 3555 | 3560 | 3555 | 1045 |
| 488 | 20230711 | 122700 | 1184219150 | 3560 | 3560 | 3560 | 3560 | 0 |
| 489 | 20230711 | 122600 | 1184219150 | 3560 | 3560 | 3560 | 3560 | 0 |
| 490 | 20230711 | 122500 | 1184219150 | 3560 | 3560 | 3560 | 3560 | 0 |
| 491 | 20230711 | 122400 | 1184219150 | 3560 | 3560 | 3560 | 3560 | 0 |
| 492 | 20230711 | 122300 | 1184219150 | 3560 | 3560 | 3560 | 3560 | 10 |
| 493 | 20230711 | 122200 | 1184183550 | 3560 | 3560 | 3560 | 3540 | 118 |
| 494 | 20230711 | 122100 | 1183763810 | 3540 | 3565 | 3565 | 3540 | 104 |
| 495 | 20230711 | 122000 | 1183395485 | 3565 | 3565 | 3565 | 3540 | 2106 |
| 496 | 20230711 | 121900 | 1175928315 | 3565 | 3565 | 3565 | 3565 | 8 |
| 497 | 20230711 | 121800 | 1175899795 | 3565 | 3565 | 3565 | 3545 | 3801 |
| 498 | 20230711 | 121700 | 1162404405 | 3565 | 3560 | 3565 | 3555 | 2731 |
| 499 | 20230711 | 121600 | 1152686015 | 3570 | 3565 | 3570 | 3560 | 318 |
| 500 | 20230711 | 121500 | 1151552415 | 3570 | 3565 | 3570 | 3565 | 610 |
| 501 | 20230711 | 121400 | 1149376880 | 3565 | 3565 | 3565 | 3565 | 9 |
| 502 | 20230711 | 121300 | 1149344795 | 3565 | 3570 | 3570 | 3565 | 3470 |
| 503 | 20230711 | 121200 | 1136973095 | 3570 | 3570 | 3570 | 3570 | 150 |
| 504 | 20230711 | 121100 | 1136437595 | 3570 | 3570 | 3570 | 3570 | 1 |
| 505 | 20230711 | 121000 | 1136434025 | 3565 | 3565 | 3565 | 3565 | 3 |
| 506 | 20230711 | 120900 | 1136423330 | 3565 | 3565 | 3565 | 3565 | 30 |
| 507 | 20230711 | 120800 | 1136316380 | 3570 | 3570 | 3570 | 3570 | 1 |
| 508 | 20230711 | 120700 | 1136312810 | 3570 | 3565 | 3570 | 3565 | 301 |
| 509 | 20230711 | 120600 | 1135239740 | 3570 | 3570 | 3570 | 3570 | 10 |
| 510 | 20230711 | 120500 | 1135204040 | 3575 | 3570 | 3575 | 3570 | 230 |
| 511 | 20230711 | 120400 | 1134382790 | 3570 | 3570 | 3570 | 3570 | 29 |
| 512 | 20230711 | 120300 | 1134279260 | 3575 | 3575 | 3575 | 3575 | 0 |
| 513 | 20230711 | 120200 | 1134279260 | 3575 | 3575 | 3575 | 3575 | 100 |
| 514 | 20230711 | 120100 | 1133921760 | 3565 | 3565 | 3565 | 3565 | 424 |
| 515 | 20230711 | 120000 | 1132410200 | 3570 | 3570 | 3570 | 3570 | 56 |
| 516 | 20230711 | 115900 | 1132210280 | 3575 | 3575 | 3575 | 3575 | 0 |
| 517 | 20230711 | 115800 | 1132210280 | 3575 | 3575 | 3575 | 3575 | 1 |
| 518 | 20230711 | 115700 | 1132206705 | 3565 | 3570 | 3570 | 3565 | 1017 |
| 519 | 20230711 | 115600 | 1128580810 | 3570 | 3570 | 3570 | 3570 | 0 |
| 520 | 20230711 | 115500 | 1128580810 | 3570 | 3575 | 3575 | 3570 | 423 |
| 521 | 20230711 | 115400 | 1127069095 | 3575 | 3570 | 3575 | 3570 | 485 |
| 522 | 20230711 | 115300 | 1125337600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 523 | 20230711 | 115200 | 1125337600 | 3570 | 3570 | 3570 | 3570 | 100 |
| 524 | 20230711 | 115100 | 1124980600 | 3570 | 3570 | 3570 | 3570 | 56 |
| 525 | 20230711 | 115000 | 1124780680 | 3565 | 3565 | 3565 | 3565 | 0 |
| 526 | 20230711 | 114900 | 1124780680 | 3565 | 3565 | 3565 | 3565 | 837 |
| 527 | 20230711 | 114800 | 1121796775 | 3570 | 3570 | 3570 | 3560 | 641 |
| 528 | 20230711 | 114700 | 1119509805 | 3570 | 3570 | 3570 | 3570 | 3 |
| 529 | 20230711 | 114600 | 1119499095 | 3570 | 3570 | 3570 | 3570 | 0 |
| 530 | 20230711 | 114500 | 1119499095 | 3570 | 3570 | 3570 | 3570 | 1765 |
| 531 | 20230711 | 114400 | 1113198045 | 3570 | 3575 | 3575 | 3570 | 2097 |
| 532 | 20230711 | 114300 | 1105711255 | 3575 | 3575 | 3575 | 3575 | 2 |
| 533 | 20230711 | 114200 | 1105704105 | 3570 | 3575 | 3575 | 3570 | 224 |
| 534 | 20230711 | 114100 | 1104903345 | 3570 | 3570 | 3570 | 3570 | 101 |
| 535 | 20230711 | 114000 | 1104542775 | 3575 | 3575 | 3575 | 3575 | 485 |
| 536 | 20230711 | 113900 | 1102808900 | 3575 | 3575 | 3575 | 3575 | 40 |
| 537 | 20230711 | 113800 | 1102665900 | 3575 | 3570 | 3575 | 3570 | 500 |
| 538 | 20230711 | 113700 | 1100880420 | 3570 | 3570 | 3570 | 3570 | 164 |
| 539 | 20230711 | 113600 | 1100294940 | 3570 | 3565 | 3570 | 3565 | 150 |
| 540 | 20230711 | 113500 | 1099760185 | 3570 | 3570 | 3570 | 3570 | 0 |
| 541 | 20230711 | 113400 | 1099760185 | 3570 | 3570 | 3570 | 3570 | 1 |
| 542 | 20230711 | 113300 | 1099756615 | 3565 | 3565 | 3565 | 3565 | 500 |
| 543 | 20230711 | 113200 | 1097974115 | 3565 | 3565 | 3565 | 3565 | 400 |
| 544 | 20230711 | 113100 | 1096548115 | 3565 | 3570 | 3570 | 3565 | 20 |
| 545 | 20230711 | 113000 | 1096476805 | 3565 | 3565 | 3565 | 3565 | 100 |
| 546 | 20230711 | 112900 | 1096120305 | 3565 | 3565 | 3565 | 3565 | 100 |
| 547 | 20230711 | 112800 | 1095763805 | 3565 | 3565 | 3565 | 3565 | 3615 |
| 548 | 20230711 | 112700 | 1082876330 | 3565 | 3565 | 3565 | 3565 | 388 |
| 549 | 20230711 | 112600 | 1081493110 | 3565 | 3565 | 3565 | 3565 | 881 |
| 550 | 20230711 | 112500 | 1078352345 | 3565 | 3565 | 3565 | 3565 | 316 |
| 551 | 20230711 | 112400 | 1077225805 | 3565 | 3565 | 3565 | 3565 | 100 |
| 552 | 20230711 | 112300 | 1076869305 | 3565 | 3565 | 3565 | 3565 | 1227 |
| 553 | 20230711 | 112200 | 1072495050 | 3565 | 3575 | 3575 | 3565 | 342 |
| 554 | 20230711 | 112100 | 1071274120 | 3570 | 3570 | 3570 | 3570 | 50 |
| 555 | 20230711 | 112000 | 1071095620 | 3575 | 3575 | 3575 | 3575 | 22 |
| 556 | 20230711 | 111900 | 1071016970 | 3575 | 3575 | 3575 | 3575 | 2 |
| 557 | 20230711 | 111800 | 1071009820 | 3575 | 3575 | 3575 | 3575 | 0 |
| 558 | 20230711 | 111700 | 1071009820 | 3575 | 3575 | 3575 | 3575 | 1 |
| 559 | 20230711 | 111600 | 1071006245 | 3575 | 3575 | 3575 | 3575 | 260 |
| 560 | 20230711 | 111500 | 1070076745 | 3575 | 3575 | 3575 | 3575 | 0 |
| 561 | 20230711 | 111400 | 1070076745 | 3575 | 3575 | 3575 | 3575 | 1 |
| 562 | 20230711 | 111300 | 1070073170 | 3560 | 3560 | 3560 | 3560 | 0 |
| 563 | 20230711 | 111200 | 1070073170 | 3560 | 3565 | 3565 | 3560 | 1896 |
| 564 | 20230711 | 111100 | 1063320015 | 3570 | 3570 | 3570 | 3570 | 310 |
| 565 | 20230711 | 111000 | 1062213315 | 3575 | 3570 | 3575 | 3570 | 1770 |
| 566 | 20230711 | 110900 | 1055893915 | 3575 | 3580 | 3580 | 3575 | 579 |
| 567 | 20230711 | 110800 | 1053823645 | 3580 | 3580 | 3580 | 3580 | 2 |
| 568 | 20230711 | 110700 | 1053816485 | 3580 | 3580 | 3580 | 3580 | 50 |
| 569 | 20230711 | 110600 | 1053637485 | 3580 | 3580 | 3580 | 3580 | 741 |
| 570 | 20230711 | 110500 | 1050984705 | 3570 | 3570 | 3570 | 3570 | 2534 |
| 571 | 20230711 | 110400 | 1041938325 | 3570 | 3570 | 3570 | 3570 | 555 |
| 572 | 20230711 | 110300 | 1039956975 | 3570 | 3570 | 3570 | 3570 | 0 |
| 573 | 20230711 | 110200 | 1039956975 | 3570 | 3570 | 3570 | 3570 | 5 |
| 574 | 20230711 | 110100 | 1039939125 | 3570 | 3570 | 3570 | 3570 | 50 |
| 575 | 20230711 | 110000 | 1039760625 | 3565 | 3565 | 3565 | 3560 | 1836 |
| 576 | 20230711 | 105900 | 1033223460 | 3565 | 3560 | 3565 | 3560 | 963 |
| 577 | 20230711 | 105800 | 1029793910 | 3560 | 3560 | 3560 | 3560 | 2682 |
| 578 | 20230711 | 105700 | 1020245990 | 3565 | 3565 | 3565 | 3565 | 41 |
| 579 | 20230711 | 105600 | 1020099825 | 3565 | 3565 | 3565 | 3560 | 5155 |
| 580 | 20230711 | 105500 | 1001740390 | 3570 | 3575 | 3575 | 3570 | 13710 |
| 581 | 20230711 | 105400 | 952738705 | 3580 | 3580 | 3580 | 3580 | 275 |
| 582 | 20230711 | 105300 | 951754205 | 3580 | 3580 | 3580 | 3580 | 0 |
| 583 | 20230711 | 105200 | 951754205 | 3580 | 3580 | 3585 | 3575 | 3055 |
| 584 | 20230711 | 105100 | 940819790 | 3585 | 3580 | 3585 | 3580 | 21 |
| 585 | 20230711 | 105000 | 940744605 | 3580 | 3580 | 3580 | 3580 | 250 |
| 586 | 20230711 | 104900 | 939849605 | 3585 | 3585 | 3585 | 3585 | 810 |
| 587 | 20230711 | 104800 | 936945755 | 3590 | 3590 | 3590 | 3590 | 1 |
| 588 | 20230711 | 104700 | 936942165 | 3580 | 3585 | 3590 | 3580 | 3938 |
| 589 | 20230711 | 104600 | 922833805 | 3585 | 3585 | 3585 | 3585 | 485 |
| 590 | 20230711 | 104500 | 921095080 | 3585 | 3585 | 3585 | 3585 | 100 |
| 591 | 20230711 | 104400 | 920736580 | 3590 | 3590 | 3590 | 3590 | 1866 |
| 592 | 20230711 | 104300 | 914037640 | 3590 | 3590 | 3590 | 3590 | 171 |
| 593 | 20230711 | 104200 | 913423750 | 3590 | 3590 | 3590 | 3590 | 1463 |
| 594 | 20230711 | 104100 | 908171580 | 3590 | 3585 | 3590 | 3585 | 122 |
| 595 | 20230711 | 104000 | 907733790 | 3590 | 3585 | 3590 | 3585 | 2276 |
| 596 | 20230711 | 103900 | 899574095 | 3585 | 3590 | 3590 | 3585 | 514 |
| 597 | 20230711 | 103800 | 897728855 | 3590 | 3590 | 3595 | 3590 | 1463 |
| 598 | 20230711 | 103700 | 892476680 | 3590 | 3595 | 3595 | 3590 | 1853 |
| 599 | 20230711 | 103600 | 885824360 | 3595 | 3595 | 3595 | 3595 | 150 |
| 600 | 20230711 | 103500 | 885285110 | 3600 | 3600 | 3600 | 3595 | 2229 |
| 601 | 20230711 | 103400 | 877269045 | 3600 | 3600 | 3600 | 3600 | 1309 |
| 602 | 20230711 | 103300 | 872556645 | 3605 | 3610 | 3610 | 3605 | 481 |
| 603 | 20230711 | 103200 | 870822635 | 3615 | 3615 | 3615 | 3615 | 642 |
| 604 | 20230711 | 103100 | 868501805 | 3615 | 3615 | 3615 | 3615 | 0 |
| 605 | 20230711 | 103000 | 868501805 | 3615 | 3610 | 3615 | 3610 | 27 |
| 606 | 20230711 | 102900 | 868404330 | 3615 | 3610 | 3615 | 3610 | 200 |
| 607 | 20230711 | 102800 | 867682325 | 3610 | 3610 | 3610 | 3610 | 1 |
| 608 | 20230711 | 102700 | 867678715 | 3600 | 3605 | 3605 | 3600 | 628 |
| 609 | 20230711 | 102600 | 865417165 | 3620 | 3610 | 3620 | 3610 | 21 |
| 610 | 20230711 | 102500 | 865341185 | 3620 | 3620 | 3620 | 3600 | 3 |
| 611 | 20230711 | 102400 | 865330345 | 3595 | 3600 | 3600 | 3595 | 3207 |
| 612 | 20230711 | 102300 | 853785180 | 3600 | 3610 | 3615 | 3600 | 7110 |
| 613 | 20230711 | 102200 | 828165630 | 3620 | 3625 | 3625 | 3620 | 4 |
| 614 | 20230711 | 102100 | 828151145 | 3630 | 3615 | 3630 | 3615 | 3000 |
| 615 | 20230711 | 102000 | 817282195 | 3605 | 3610 | 3610 | 3605 | 1388 |
| 616 | 20230711 | 101900 | 812277190 | 3615 | 3615 | 3615 | 3615 | 111 |
| 617 | 20230711 | 101800 | 811875925 | 3615 | 3605 | 3615 | 3600 | 501 |
| 618 | 20230711 | 101700 | 810070460 | 3605 | 3610 | 3610 | 3605 | 3119 |
| 619 | 20230711 | 101600 | 798817045 | 3615 | 3630 | 3630 | 3615 | 2845 |
| 620 | 20230711 | 101500 | 788523990 | 3635 | 3620 | 3635 | 3620 | 238 |
| 621 | 20230711 | 101400 | 787662415 | 3620 | 3625 | 3625 | 3620 | 3454 |
| 622 | 20230711 | 101300 | 775149120 | 3640 | 3640 | 3640 | 3630 | 181 |
| 623 | 20230711 | 101200 | 774490480 | 3640 | 3640 | 3640 | 3640 | 10 |
| 624 | 20230711 | 101100 | 774454080 | 3630 | 3630 | 3630 | 3630 | 1200 |
| 625 | 20230711 | 101000 | 770098080 | 3625 | 3625 | 3625 | 3625 | 300 |
| 626 | 20230711 | 100900 | 769010580 | 3625 | 3630 | 3630 | 3625 | 31 |
| 627 | 20230711 | 100800 | 768898100 | 3640 | 3630 | 3640 | 3630 | 350 |
| 628 | 20230711 | 100700 | 767626900 | 3630 | 3630 | 3630 | 3630 | 347 |
| 629 | 20230711 | 100600 | 766367290 | 3630 | 3630 | 3630 | 3630 | 3066 |
| 630 | 20230711 | 100500 | 755237710 | 3630 | 3630 | 3630 | 3630 | 36 |
| 631 | 20230711 | 100400 | 755107030 | 3625 | 3625 | 3625 | 3625 | 0 |
| 632 | 20230711 | 100300 | 755107030 | 3625 | 3630 | 3630 | 3625 | 1369 |
| 633 | 20230711 | 100200 | 750144355 | 3635 | 3640 | 3640 | 3635 | 321 |
| 634 | 20230711 | 100100 | 748975965 | 3640 | 3625 | 3640 | 3625 | 169 |
| 635 | 20230711 | 100000 | 748363325 | 3625 | 3640 | 3640 | 3625 | 351 |
| 636 | 20230711 | 095900 | 747086510 | 3640 | 3640 | 3640 | 3640 | 6 |
| 637 | 20230711 | 095800 | 747064670 | 3640 | 3635 | 3640 | 3625 | 2010 |
| 638 | 20230711 | 095700 | 739764705 | 3630 | 3635 | 3635 | 3630 | 691 |
| 639 | 20230711 | 095600 | 737255940 | 3635 | 3640 | 3640 | 3635 | 437 |
| 640 | 20230711 | 095500 | 735665510 | 3635 | 3640 | 3640 | 3635 | 801 |
| 641 | 20230711 | 095400 | 732751370 | 3635 | 3635 | 3635 | 3635 | 174 |
| 642 | 20230711 | 095300 | 732118880 | 3635 | 3645 | 3645 | 3635 | 287 |
| 643 | 20230711 | 095200 | 731075585 | 3645 | 3645 | 3645 | 3630 | 277 |
| 644 | 20230711 | 095100 | 730070045 | 3630 | 3630 | 3630 | 3630 | 201 |
| 645 | 20230711 | 095000 | 729340415 | 3630 | 3635 | 3645 | 3630 | 2121 |
| 646 | 20230711 | 094900 | 721627065 | 3630 | 3635 | 3635 | 3630 | 601 |
| 647 | 20230711 | 094800 | 719443045 | 3635 | 3640 | 3645 | 3635 | 1542 |
| 648 | 20230711 | 094700 | 713831205 | 3650 | 3640 | 3650 | 3640 | 156 |
| 649 | 20230711 | 094600 | 713262005 | 3645 | 3655 | 3660 | 3640 | 2376 |
| 650 | 20230711 | 094500 | 704608625 | 3660 | 3645 | 3660 | 3645 | 1334 |
| 651 | 20230711 | 094400 | 699739935 | 3645 | 3645 | 3645 | 3625 | 486 |
| 652 | 20230711 | 094300 | 697975640 | 3645 | 3640 | 3645 | 3635 | 891 |
| 653 | 20230711 | 094200 | 694731675 | 3640 | 3645 | 3660 | 3640 | 213 |
| 654 | 20230711 | 094100 | 693956145 | 3660 | 3630 | 3660 | 3630 | 561 |
| 655 | 20230711 | 094000 | 691905945 | 3635 | 3640 | 3640 | 3635 | 1520 |
| 656 | 20230711 | 093900 | 686380090 | 3650 | 3650 | 3650 | 3650 | 2396 |
| 657 | 20230711 | 093800 | 677634690 | 3650 | 3650 | 3650 | 3635 | 303 |
| 658 | 20230711 | 093700 | 676532915 | 3645 | 3645 | 3645 | 3635 | 296 |
| 659 | 20230711 | 093600 | 675455175 | 3635 | 3645 | 3645 | 3635 | 1175 |
| 660 | 20230711 | 093500 | 671179655 | 3650 | 3660 | 3665 | 3645 | 517 |
| 661 | 20230711 | 093400 | 669292865 | 3660 | 3665 | 3665 | 3650 | 640 |
| 662 | 20230711 | 093300 | 666956810 | 3665 | 3640 | 3665 | 3640 | 630 |
| 663 | 20230711 | 093200 | 664649805 | 3640 | 3665 | 3665 | 3640 | 1464 |
| 664 | 20230711 | 093100 | 659300415 | 3660 | 3670 | 3670 | 3660 | 1088 |
| 665 | 20230711 | 093000 | 655317135 | 3655 | 3675 | 3675 | 3655 | 3928 |
| 666 | 20230711 | 092900 | 640929360 | 3660 | 3680 | 3680 | 3660 | 7190 |
| 667 | 20230711 | 092800 | 614502610 | 3680 | 3670 | 3680 | 3665 | 6231 |
| 668 | 20230711 | 092700 | 591621810 | 3670 | 3665 | 3670 | 3655 | 5078 |
| 669 | 20230711 | 092600 | 573001495 | 3655 | 3640 | 3675 | 3640 | 13812 |
| 670 | 20230711 | 092500 | 522563705 | 3635 | 3620 | 3635 | 3615 | 7474 |
| 671 | 20230711 | 092400 | 495455505 | 3625 | 3625 | 3625 | 3620 | 1624 |
| 672 | 20230711 | 092300 | 489568975 | 3625 | 3625 | 3630 | 3625 | 4376 |
| 673 | 20230711 | 092200 | 473705660 | 3625 | 3620 | 3625 | 3620 | 1363 |
| 674 | 20230711 | 092100 | 468771585 | 3620 | 3605 | 3620 | 3605 | 5161 |
| 675 | 20230711 | 092000 | 450132275 | 3600 | 3600 | 3600 | 3600 | 120 |
| 676 | 20230711 | 091900 | 449700275 | 3600 | 3600 | 3600 | 3600 | 292 |
| 677 | 20230711 | 091800 | 448649075 | 3600 | 3605 | 3605 | 3600 | 50 |
| 678 | 20230711 | 091700 | 448468895 | 3605 | 3605 | 3605 | 3605 | 5 |
| 679 | 20230711 | 091600 | 448450870 | 3610 | 3610 | 3610 | 3610 | 1 |
| 680 | 20230711 | 091500 | 448447260 | 3595 | 3610 | 3610 | 3595 | 5702 |
| 681 | 20230711 | 091400 | 427947805 | 3615 | 3610 | 3620 | 3610 | 12573 |
| 682 | 20230711 | 091300 | 382493395 | 3590 | 3605 | 3615 | 3590 | 9070 |
| 683 | 20230711 | 091200 | 349856760 | 3605 | 3595 | 3605 | 3595 | 9057 |
| 684 | 20230711 | 091100 | 317258310 | 3595 | 3600 | 3600 | 3595 | 2116 |
| 685 | 20230711 | 091000 | 309640715 | 3600 | 3600 | 3600 | 3595 | 6289 |
| 686 | 20230711 | 090900 | 287003315 | 3595 | 3595 | 3595 | 3595 | 21 |
| 687 | 20230711 | 090800 | 286927820 | 3595 | 3600 | 3600 | 3580 | 10756 |
| 688 | 20230711 | 090700 | 248206460 | 3605 | 3600 | 3605 | 3580 | 3615 |
| 689 | 20230711 | 090600 | 235192060 | 3600 | 3585 | 3600 | 3580 | 5488 |
| 690 | 20230711 | 090500 | 215528860 | 3580 | 3595 | 3595 | 3580 | 12441 |
| 691 | 20230711 | 090400 | 170953210 | 3600 | 3610 | 3610 | 3600 | 4339 |
| 692 | 20230711 | 090300 | 155312170 | 3605 | 3600 | 3605 | 3590 | 12252 |
| 693 | 20230711 | 090200 | 111179630 | 3605 | 3585 | 3610 | 3585 | 9210 |
| 694 | 20230711 | 090100 | 78031160 | 3580 | 3550 | 3590 | 3550 | 8595 |
| 695 | 20230711 | 090000 | 47366000 | 3515 | 3520 | 3540 | 3515 | 13453 |