34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 203100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 3 | 20230711 | 203000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20230711 | 202900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20230711 | 202800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20230711 | 202700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20230711 | 202600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20230711 | 202500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20230711 | 202400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20230711 | 202300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20230711 | 202200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20230711 | 202100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20230711 | 202000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20230711 | 201900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20230711 | 201800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20230711 | 201700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20230711 | 201600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20230711 | 201500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20230711 | 201400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20230711 | 201300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20230711 | 201200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20230711 | 201100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20230711 | 201000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20230711 | 200900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20230711 | 200800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20230711 | 200700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20230711 | 200600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20230711 | 200500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20230711 | 200400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20230711 | 200300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20230711 | 200200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20230711 | 200100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 33 | 20230711 | 200000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20230711 | 195900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20230711 | 195800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20230711 | 195700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20230711 | 195600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20230711 | 195500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20230711 | 195400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20230711 | 195300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20230711 | 195200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20230711 | 195100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20230711 | 195000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20230711 | 194900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20230711 | 194800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20230711 | 194700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20230711 | 194600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20230711 | 194500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20230711 | 194400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20230711 | 194300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20230711 | 194200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20230711 | 194100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20230711 | 194000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20230711 | 193900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20230711 | 193800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20230711 | 193700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20230711 | 193600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20230711 | 193500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20230711 | 193400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20230711 | 193300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20230711 | 193200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20230711 | 193100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 63 | 20230711 | 193000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20230711 | 192900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20230711 | 192800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20230711 | 192700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20230711 | 192600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20230711 | 192500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20230711 | 192400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20230711 | 192300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20230711 | 192200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20230711 | 192100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20230711 | 192000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20230711 | 191900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20230711 | 191800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20230711 | 191700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20230711 | 191600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20230711 | 191500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20230711 | 191400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20230711 | 191300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20230711 | 191200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20230711 | 191100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20230711 | 191000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20230711 | 190900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20230711 | 190800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20230711 | 190700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20230711 | 190600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20230711 | 190500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20230711 | 190400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20230711 | 190300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20230711 | 190200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20230711 | 190100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 93 | 20230711 | 190000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20230711 | 185900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20230711 | 185800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20230711 | 185700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20230711 | 185600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20230711 | 185500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20230711 | 185400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20230711 | 185300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20230711 | 185200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20230711 | 185100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20230711 | 185000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20230711 | 184900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20230711 | 184800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20230711 | 184700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20230711 | 184600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20230711 | 184500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20230711 | 184400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20230711 | 184300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20230711 | 184200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20230711 | 184100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20230711 | 184000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20230711 | 183900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20230711 | 183800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20230711 | 183700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20230711 | 183600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20230711 | 183500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20230711 | 183400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20230711 | 183300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20230711 | 183200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20230711 | 183100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 123 | 20230711 | 183000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20230711 | 182900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20230711 | 182800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20230711 | 182700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20230711 | 182600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20230711 | 182500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20230711 | 182400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20230711 | 182300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20230711 | 182200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20230711 | 182100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20230711 | 182000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20230711 | 181900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20230711 | 181800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20230711 | 181700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20230711 | 181600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20230711 | 181500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20230711 | 181400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20230711 | 181300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20230711 | 181200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20230711 | 181100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20230711 | 181000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20230711 | 180900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20230711 | 180800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20230711 | 180700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20230711 | 180600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20230711 | 180500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20230711 | 180400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20230711 | 180300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20230711 | 180200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20230711 | 180100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 153 | 20230711 | 180000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20230711 | 175900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20230711 | 175800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20230711 | 175700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20230711 | 175600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20230711 | 175500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20230711 | 175400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20230711 | 175300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20230711 | 175200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20230711 | 175100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20230711 | 175000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20230711 | 174900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20230711 | 174800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20230711 | 174700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20230711 | 174600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20230711 | 174500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20230711 | 174400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20230711 | 174300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20230711 | 174200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20230711 | 174100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20230711 | 174000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20230711 | 173900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20230711 | 173800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20230711 | 173700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20230711 | 173600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20230711 | 173500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20230711 | 173400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20230711 | 173300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20230711 | 173200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20230711 | 173100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 183 | 20230711 | 173000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20230711 | 172900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20230711 | 172800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20230711 | 172700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20230711 | 172600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20230711 | 172500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20230711 | 172400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20230711 | 172300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20230711 | 172200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20230711 | 172100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20230711 | 172000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20230711 | 171900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20230711 | 171800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20230711 | 171700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20230711 | 171600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20230711 | 171500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20230711 | 171400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20230711 | 171300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20230711 | 171200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20230711 | 171100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20230711 | 171000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20230711 | 170900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20230711 | 170800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20230711 | 170700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20230711 | 170600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20230711 | 170500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20230711 | 170400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20230711 | 170300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20230711 | 170200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20230711 | 170100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 213 | 20230711 | 170000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20230711 | 165900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20230711 | 165800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20230711 | 165700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20230711 | 165600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20230711 | 165500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20230711 | 165400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20230711 | 165300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20230711 | 165200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20230711 | 165100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20230711 | 165000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20230711 | 164900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20230711 | 164800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20230711 | 164700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20230711 | 164600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20230711 | 164500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20230711 | 164400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20230711 | 164300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20230711 | 164200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20230711 | 164100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20230711 | 164000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20230711 | 163900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20230711 | 163800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 236 | 20230711 | 163700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 237 | 20230711 | 163600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 238 | 20230711 | 163500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20230711 | 163400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20230711 | 163300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20230711 | 163200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20230711 | 163100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 243 | 20230711 | 163000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20230711 | 162900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20230711 | 162800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20230711 | 162700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20230711 | 162600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20230711 | 162500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20230711 | 162400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20230711 | 162300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20230711 | 162200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20230711 | 162100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20230711 | 162000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20230711 | 161900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20230711 | 161800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 256 | 20230711 | 161700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 257 | 20230711 | 161600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 258 | 20230711 | 161500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 259 | 20230711 | 161400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 260 | 20230711 | 161300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 261 | 20230711 | 161200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 262 | 20230711 | 161100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 263 | 20230711 | 161000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 264 | 20230711 | 160900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 265 | 20230711 | 160800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 266 | 20230711 | 160700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 267 | 20230711 | 160600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 268 | 20230711 | 160500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 269 | 20230711 | 160400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 270 | 20230711 | 160300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 271 | 20230711 | 160200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 272 | 20230711 | 160100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 273 | 20230711 | 160000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 274 | 20230711 | 155900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 275 | 20230711 | 155800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 276 | 20230711 | 155700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 277 | 20230711 | 155600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 278 | 20230711 | 155500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 279 | 20230711 | 155400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 280 | 20230711 | 155300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 281 | 20230711 | 155200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 282 | 20230711 | 155100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 283 | 20230711 | 155000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 284 | 20230711 | 154900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 285 | 20230711 | 154800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 286 | 20230711 | 154700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 287 | 20230711 | 154600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 288 | 20230711 | 154500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 289 | 20230711 | 154400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 290 | 20230711 | 154300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 291 | 20230711 | 154200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 292 | 20230711 | 154100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 293 | 20230711 | 154000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 294 | 20230711 | 153900 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 295 | 20230711 | 153800 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 296 | 20230711 | 153700 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 297 | 20230711 | 153600 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 298 | 20230711 | 153500 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 299 | 20230711 | 153400 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 300 | 20230711 | 153300 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 301 | 20230711 | 153200 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 302 | 20230711 | 153100 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 303 | 20230711 | 153000 | 1732428540 | 3505 | 3505 | 3505 | 3505 | 7186 |
| 304 | 20230711 | 152900 | 1707241610 | 3500 | 3500 | 3500 | 3500 | 0 |
| 305 | 20230711 | 152800 | 1707241610 | 3500 | 3500 | 3500 | 3500 | 0 |
| 306 | 20230711 | 152700 | 1707241610 | 3500 | 3500 | 3500 | 3500 | 0 |
| 307 | 20230711 | 152600 | 1707241610 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20230711 | 152500 | 1707241610 | 3500 | 3500 | 3500 | 3500 | 0 |
| 309 | 20230711 | 152400 | 1707241610 | 3500 | 3500 | 3500 | 3500 | 0 |
| 310 | 20230711 | 152300 | 1707241610 | 3500 | 3500 | 3500 | 3500 | 0 |
| 311 | 20230711 | 152200 | 1707241610 | 3500 | 3500 | 3500 | 3500 | 0 |
| 312 | 20230711 | 152100 | 1707241610 | 3500 | 3500 | 3500 | 3500 | 0 |
| 313 | 20230711 | 152000 | 1707241610 | 3500 | 3500 | 3500 | 3500 | 0 |
| 314 | 20230711 | 151900 | 1707241610 | 3500 | 3490 | 3500 | 3490 | 803 |
| 315 | 20230711 | 151800 | 1704435310 | 3500 | 3490 | 3505 | 3490 | 3978 |
| 316 | 20230711 | 151700 | 1690503485 | 3495 | 3495 | 3500 | 3490 | 2690 |
| 317 | 20230711 | 151600 | 1681102795 | 3495 | 3495 | 3500 | 3485 | 2104 |
| 318 | 20230711 | 151500 | 1673756250 | 3495 | 3495 | 3495 | 3495 | 602 |
| 319 | 20230711 | 151400 | 1671652260 | 3495 | 3495 | 3495 | 3495 | 246 |
| 320 | 20230711 | 151300 | 1670792490 | 3495 | 3495 | 3495 | 3495 | 546 |
| 321 | 20230711 | 151200 | 1668884220 | 3500 | 3500 | 3500 | 3495 | 738 |
| 322 | 20230711 | 151100 | 1666301410 | 3500 | 3500 | 3500 | 3500 | 0 |
| 323 | 20230711 | 151000 | 1666301410 | 3500 | 3505 | 3505 | 3500 | 505 |
| 324 | 20230711 | 150900 | 1664531390 | 3505 | 3510 | 3510 | 3505 | 376 |
| 325 | 20230711 | 150800 | 1663211635 | 3500 | 3510 | 3510 | 3500 | 440 |
| 326 | 20230711 | 150700 | 1661667785 | 3510 | 3505 | 3510 | 3505 | 3432 |
| 327 | 20230711 | 150600 | 1649638605 | 3505 | 3500 | 3505 | 3500 | 1670 |
| 328 | 20230711 | 150500 | 1643785305 | 3500 | 3505 | 3505 | 3500 | 1001 |
| 329 | 20230711 | 150400 | 1640281800 | 3480 | 3505 | 3505 | 3480 | 2781 |
| 330 | 20230711 | 150300 | 1630575735 | 3495 | 3505 | 3505 | 3495 | 306 |
| 331 | 20230711 | 150200 | 1629506195 | 3495 | 3495 | 3495 | 3495 | 8 |
| 332 | 20230711 | 150100 | 1629478235 | 3495 | 3495 | 3495 | 3490 | 100 |
| 333 | 20230711 | 150000 | 1629128825 | 3500 | 3500 | 3500 | 3500 | 360 |
| 334 | 20230711 | 145900 | 1627868825 | 3505 | 3505 | 3505 | 3505 | 10 |
| 335 | 20230711 | 145800 | 1627833775 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 336 | 20230711 | 145700 | 1624328775 | 3500 | 3495 | 3500 | 3495 | 450 |
| 337 | 20230711 | 145600 | 1622753795 | 3495 | 3495 | 3495 | 3495 | 856 |
| 338 | 20230711 | 145500 | 1619762075 | 3495 | 3495 | 3495 | 3495 | 1 |
| 339 | 20230711 | 145400 | 1619758580 | 3500 | 3500 | 3500 | 3500 | 100 |
| 340 | 20230711 | 145300 | 1619408580 | 3500 | 3500 | 3500 | 3500 | 4 |
| 341 | 20230711 | 145200 | 1619394580 | 3500 | 3500 | 3505 | 3500 | 3557 |
| 342 | 20230711 | 145100 | 1606940080 | 3500 | 3505 | 3505 | 3500 | 267 |
| 343 | 20230711 | 145000 | 1606005340 | 3505 | 3505 | 3505 | 3505 | 70 |
| 344 | 20230711 | 144900 | 1605759990 | 3505 | 3505 | 3505 | 3505 | 87 |
| 345 | 20230711 | 144800 | 1605455055 | 3500 | 3500 | 3505 | 3500 | 1835 |
| 346 | 20230711 | 144700 | 1599030455 | 3500 | 3505 | 3505 | 3500 | 2600 |
| 347 | 20230711 | 144600 | 1589920455 | 3505 | 3505 | 3505 | 3505 | 4 |
| 348 | 20230711 | 144500 | 1589906435 | 3505 | 3500 | 3505 | 3500 | 414 |
| 349 | 20230711 | 144400 | 1588455385 | 3505 | 3495 | 3505 | 3495 | 6853 |
| 350 | 20230711 | 144300 | 1564474625 | 3495 | 3490 | 3495 | 3490 | 553 |
| 351 | 20230711 | 144200 | 1562542155 | 3495 | 3490 | 3495 | 3490 | 1319 |
| 352 | 20230711 | 144100 | 1557938145 | 3490 | 3490 | 3490 | 3490 | 138 |
| 353 | 20230711 | 144000 | 1557456525 | 3490 | 3490 | 3490 | 3490 | 3628 |
| 354 | 20230711 | 143900 | 1544794805 | 3490 | 3490 | 3490 | 3490 | 9 |
| 355 | 20230711 | 143800 | 1544763395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 356 | 20230711 | 143700 | 1544763395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 357 | 20230711 | 143600 | 1544763395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 358 | 20230711 | 143500 | 1544763395 | 3490 | 3490 | 3490 | 3490 | 6 |
| 359 | 20230711 | 143400 | 1544742455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 360 | 20230711 | 143300 | 1544742455 | 3495 | 3480 | 3495 | 3480 | 1379 |
| 361 | 20230711 | 143200 | 1539937715 | 3470 | 3480 | 3480 | 3470 | 2125 |
| 362 | 20230711 | 143100 | 1532563865 | 3480 | 3470 | 3480 | 3470 | 13 |
| 363 | 20230711 | 143000 | 1532518675 | 3470 | 3480 | 3480 | 3470 | 3393 |
| 364 | 20230711 | 142900 | 1520734965 | 3480 | 3480 | 3480 | 3480 | 750 |
| 365 | 20230711 | 142800 | 1518124965 | 3485 | 3485 | 3485 | 3485 | 10 |
| 366 | 20230711 | 142700 | 1518090115 | 3480 | 3480 | 3485 | 3480 | 515 |
| 367 | 20230711 | 142600 | 1516297865 | 3480 | 3485 | 3490 | 3480 | 1054 |
| 368 | 20230711 | 142500 | 1512622310 | 3485 | 3480 | 3485 | 3480 | 13 |
| 369 | 20230711 | 142400 | 1512577065 | 3480 | 3480 | 3480 | 3480 | 500 |
| 370 | 20230711 | 142300 | 1510837065 | 3480 | 3480 | 3480 | 3480 | 10 |
| 371 | 20230711 | 142200 | 1510802265 | 3475 | 3475 | 3475 | 3475 | 300 |
| 372 | 20230711 | 142100 | 1509759765 | 3475 | 3475 | 3475 | 3475 | 186 |
| 373 | 20230711 | 142000 | 1509113415 | 3475 | 3495 | 3495 | 3475 | 1272 |
| 374 | 20230711 | 141900 | 1504688510 | 3495 | 3495 | 3495 | 3495 | 2 |
| 375 | 20230711 | 141800 | 1504681520 | 3495 | 3485 | 3495 | 3485 | 488 |
| 376 | 20230711 | 141700 | 1502975980 | 3495 | 3495 | 3495 | 3495 | 1 |
| 377 | 20230711 | 141600 | 1502972485 | 3495 | 3485 | 3495 | 3485 | 51 |
| 378 | 20230711 | 141500 | 1502794250 | 3485 | 3480 | 3485 | 3480 | 1422 |
| 379 | 20230711 | 141400 | 1497845685 | 3480 | 3485 | 3485 | 3480 | 880 |
| 380 | 20230711 | 141300 | 1494781360 | 3485 | 3485 | 3485 | 3485 | 1501 |
| 381 | 20230711 | 141200 | 1489550375 | 3485 | 3485 | 3485 | 3485 | 10 |
| 382 | 20230711 | 141100 | 1489515525 | 3485 | 3485 | 3485 | 3485 | 85 |
| 383 | 20230711 | 141000 | 1489219300 | 3485 | 3485 | 3485 | 3485 | 0 |
| 384 | 20230711 | 140900 | 1489219300 | 3485 | 3485 | 3485 | 3485 | 0 |
| 385 | 20230711 | 140800 | 1489219300 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 386 | 20230711 | 140700 | 1485734300 | 3485 | 3485 | 3485 | 3485 | 3000 |
| 387 | 20230711 | 140600 | 1475279300 | 3485 | 3485 | 3485 | 3485 | 1030 |
| 388 | 20230711 | 140500 | 1471689750 | 3485 | 3485 | 3485 | 3485 | 0 |
| 389 | 20230711 | 140400 | 1471689750 | 3485 | 3485 | 3485 | 3485 | 0 |
| 390 | 20230711 | 140300 | 1471689750 | 3485 | 3490 | 3490 | 3485 | 900 |
| 391 | 20230711 | 140200 | 1468548900 | 3495 | 3490 | 3495 | 3490 | 102 |
| 392 | 20230711 | 140100 | 1468192820 | 3490 | 3495 | 3495 | 3490 | 732 |
| 393 | 20230711 | 140000 | 1465634490 | 3490 | 3490 | 3490 | 3490 | 200 |
| 394 | 20230711 | 135900 | 1464936490 | 3490 | 3490 | 3490 | 3490 | 1 |
| 395 | 20230711 | 135800 | 1464933000 | 3490 | 3490 | 3490 | 3490 | 0 |
| 396 | 20230711 | 135700 | 1464933000 | 3490 | 3490 | 3490 | 3490 | 100 |
| 397 | 20230711 | 135600 | 1464584000 | 3490 | 3490 | 3490 | 3490 | 2692 |
| 398 | 20230711 | 135500 | 1455188920 | 3490 | 3495 | 3495 | 3490 | 1093 |
| 399 | 20230711 | 135400 | 1451374345 | 3495 | 3495 | 3495 | 3495 | 583 |
| 400 | 20230711 | 135300 | 1449336760 | 3495 | 3495 | 3495 | 3495 | 0 |
| 401 | 20230711 | 135200 | 1449336760 | 3495 | 3495 | 3495 | 3495 | 6 |
| 402 | 20230711 | 135100 | 1449315790 | 3495 | 3495 | 3495 | 3495 | 171 |
| 403 | 20230711 | 135000 | 1448718145 | 3495 | 3495 | 3495 | 3495 | 1063 |
| 404 | 20230711 | 134900 | 1445002960 | 3490 | 3490 | 3490 | 3490 | 500 |
| 405 | 20230711 | 134800 | 1443257960 | 3500 | 3500 | 3500 | 3500 | 1406 |
| 406 | 20230711 | 134700 | 1438336960 | 3500 | 3500 | 3500 | 3500 | 160 |
| 407 | 20230711 | 134600 | 1437776960 | 3500 | 3495 | 3500 | 3495 | 2000 |
| 408 | 20230711 | 134500 | 1430781010 | 3495 | 3495 | 3495 | 3495 | 858 |
| 409 | 20230711 | 134400 | 1427782300 | 3495 | 3495 | 3495 | 3495 | 205 |
| 410 | 20230711 | 134300 | 1427065825 | 3495 | 3495 | 3495 | 3495 | 0 |
| 411 | 20230711 | 134200 | 1427065825 | 3495 | 3495 | 3495 | 3495 | 0 |
| 412 | 20230711 | 134100 | 1427065825 | 3495 | 3485 | 3495 | 3485 | 1603 |
| 413 | 20230711 | 134000 | 1421479340 | 3485 | 3485 | 3485 | 3485 | 0 |
| 414 | 20230711 | 133900 | 1421479340 | 3485 | 3485 | 3485 | 3485 | 1 |
| 415 | 20230711 | 133800 | 1421475855 | 3485 | 3485 | 3485 | 3485 | 0 |
| 416 | 20230711 | 133700 | 1421475855 | 3485 | 3485 | 3485 | 3485 | 0 |
| 417 | 20230711 | 133600 | 1421475855 | 3485 | 3485 | 3485 | 3485 | 0 |
| 418 | 20230711 | 133500 | 1421475855 | 3485 | 3485 | 3485 | 3485 | 0 |
| 419 | 20230711 | 133400 | 1421475855 | 3485 | 3490 | 3490 | 3485 | 3662 |
| 420 | 20230711 | 133300 | 1408710620 | 3490 | 3495 | 3495 | 3490 | 16 |
| 421 | 20230711 | 133200 | 1408654705 | 3495 | 3495 | 3495 | 3495 | 0 |
| 422 | 20230711 | 133100 | 1408654705 | 3495 | 3490 | 3495 | 3490 | 523 |
| 423 | 20230711 | 133000 | 1406826935 | 3495 | 3495 | 3495 | 3495 | 1 |
| 424 | 20230711 | 132900 | 1406823440 | 3495 | 3495 | 3495 | 3495 | 822 |
| 425 | 20230711 | 132800 | 1403950550 | 3495 | 3500 | 3500 | 3495 | 15985 |
| 426 | 20230711 | 132700 | 1348081130 | 3500 | 3500 | 3500 | 3500 | 921 |
| 427 | 20230711 | 132600 | 1344857630 | 3500 | 3500 | 3500 | 3500 | 292 |
| 428 | 20230711 | 132500 | 1343835630 | 3500 | 3500 | 3500 | 3500 | 21 |
| 429 | 20230711 | 132400 | 1343762130 | 3500 | 3500 | 3500 | 3500 | 0 |
| 430 | 20230711 | 132300 | 1343762130 | 3500 | 3500 | 3500 | 3500 | 39 |
| 431 | 20230711 | 132200 | 1343625630 | 3500 | 3500 | 3500 | 3500 | 75 |
| 432 | 20230711 | 132100 | 1343363130 | 3495 | 3500 | 3500 | 3495 | 3156 |
| 433 | 20230711 | 132000 | 1332328090 | 3505 | 3505 | 3505 | 3505 | 2 |
| 434 | 20230711 | 131900 | 1332321080 | 3505 | 3500 | 3505 | 3500 | 55 |
| 435 | 20230711 | 131800 | 1332128555 | 3500 | 3500 | 3500 | 3500 | 301 |
| 436 | 20230711 | 131700 | 1331075055 | 3505 | 3505 | 3505 | 3505 | 0 |
| 437 | 20230711 | 131600 | 1331075055 | 3505 | 3500 | 3505 | 3500 | 112 |
| 438 | 20230711 | 131500 | 1330683050 | 3500 | 3495 | 3500 | 3495 | 3205 |
| 439 | 20230711 | 131400 | 1319480075 | 3500 | 3500 | 3500 | 3495 | 1020 |
| 440 | 20230711 | 131300 | 1315910415 | 3500 | 3500 | 3500 | 3500 | 1001 |
| 441 | 20230711 | 131200 | 1312406915 | 3505 | 3500 | 3505 | 3500 | 40 |
| 442 | 20230711 | 131100 | 1312266865 | 3500 | 3500 | 3500 | 3500 | 13 |
| 443 | 20230711 | 131000 | 1312221365 | 3500 | 3500 | 3500 | 3500 | 251 |
| 444 | 20230711 | 130900 | 1311342865 | 3505 | 3500 | 3505 | 3500 | 114 |
| 445 | 20230711 | 130800 | 1310943365 | 3500 | 3505 | 3505 | 3500 | 271 |
| 446 | 20230711 | 130700 | 1309994010 | 3505 | 3505 | 3505 | 3505 | 11 |
| 447 | 20230711 | 130600 | 1309955455 | 3505 | 3505 | 3505 | 3505 | 1 |
| 448 | 20230711 | 130500 | 1309951950 | 3505 | 3500 | 3505 | 3500 | 87 |
| 449 | 20230711 | 130400 | 1309647445 | 3505 | 3505 | 3510 | 3505 | 1456 |
| 450 | 20230711 | 130300 | 1304543665 | 3505 | 3505 | 3505 | 3505 | 262 |
| 451 | 20230711 | 130200 | 1303625355 | 3505 | 3510 | 3510 | 3505 | 274 |
| 452 | 20230711 | 130100 | 1302664160 | 3510 | 3510 | 3510 | 3510 | 2 |
| 453 | 20230711 | 130000 | 1302657140 | 3510 | 3510 | 3510 | 3510 | 325 |
| 454 | 20230711 | 125900 | 1301516390 | 3505 | 3505 | 3510 | 3505 | 17 |
| 455 | 20230711 | 125800 | 1301456800 | 3510 | 3510 | 3510 | 3510 | 200 |
| 456 | 20230711 | 125700 | 1300754800 | 3505 | 3505 | 3505 | 3505 | 10 |
| 457 | 20230711 | 125600 | 1300719750 | 3510 | 3510 | 3510 | 3510 | 0 |
| 458 | 20230711 | 125500 | 1300719750 | 3510 | 3510 | 3510 | 3510 | 0 |
| 459 | 20230711 | 125400 | 1300719750 | 3510 | 3510 | 3510 | 3510 | 757 |
| 460 | 20230711 | 125300 | 1298062680 | 3505 | 3505 | 3505 | 3505 | 843 |
| 461 | 20230711 | 125200 | 1295107965 | 3505 | 3505 | 3505 | 3505 | 642 |
| 462 | 20230711 | 125100 | 1292857755 | 3505 | 3505 | 3505 | 3505 | 0 |
| 463 | 20230711 | 125000 | 1292857755 | 3505 | 3505 | 3505 | 3500 | 58 |
| 464 | 20230711 | 124900 | 1292654740 | 3505 | 3505 | 3505 | 3505 | 315 |
| 465 | 20230711 | 124800 | 1291550665 | 3505 | 3505 | 3505 | 3505 | 51 |
| 466 | 20230711 | 124700 | 1291371910 | 3495 | 3500 | 3500 | 3495 | 3035 |
| 467 | 20230711 | 124600 | 1280764230 | 3500 | 3505 | 3505 | 3500 | 1236 |
| 468 | 20230711 | 124500 | 1276437410 | 3505 | 3495 | 3505 | 3485 | 17408 |
| 469 | 20230711 | 124400 | 1215534435 | 3490 | 3485 | 3490 | 3485 | 2922 |
| 470 | 20230711 | 124300 | 1205345025 | 3485 | 3480 | 3485 | 3480 | 183 |
| 471 | 20230711 | 124200 | 1204707970 | 3480 | 3480 | 3480 | 3480 | 150 |
| 472 | 20230711 | 124100 | 1204185970 | 3480 | 3480 | 3480 | 3480 | 190 |
| 473 | 20230711 | 124000 | 1203524770 | 3480 | 3480 | 3480 | 3480 | 0 |
| 474 | 20230711 | 123900 | 1203524770 | 3480 | 3485 | 3485 | 3475 | 3603 |
| 475 | 20230711 | 123800 | 1191002730 | 3480 | 3480 | 3480 | 3480 | 0 |
| 476 | 20230711 | 123700 | 1191002730 | 3480 | 3480 | 3480 | 3480 | 194 |
| 477 | 20230711 | 123600 | 1190327610 | 3475 | 3475 | 3475 | 3475 | 0 |
| 478 | 20230711 | 123500 | 1190327610 | 3475 | 3480 | 3480 | 3475 | 175 |
| 479 | 20230711 | 123400 | 1189718615 | 3475 | 3475 | 3475 | 3475 | 0 |
| 480 | 20230711 | 123300 | 1189718615 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 481 | 20230711 | 123200 | 1186243615 | 3475 | 3475 | 3475 | 3475 | 0 |
| 482 | 20230711 | 123100 | 1186243615 | 3475 | 3475 | 3475 | 3475 | 2 |
| 483 | 20230711 | 123000 | 1186236665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 484 | 20230711 | 122900 | 1186236665 | 3480 | 3480 | 3480 | 3480 | 33 |
| 485 | 20230711 | 122800 | 1186121825 | 3480 | 3480 | 3480 | 3480 | 40 |
| 486 | 20230711 | 122700 | 1185982625 | 3475 | 3475 | 3475 | 3475 | 370 |
| 487 | 20230711 | 122600 | 1184696875 | 3475 | 3475 | 3475 | 3475 | 0 |
| 488 | 20230711 | 122500 | 1184696875 | 3475 | 3475 | 3475 | 3475 | 0 |
| 489 | 20230711 | 122400 | 1184696875 | 3475 | 3480 | 3480 | 3475 | 1287 |
| 490 | 20230711 | 122300 | 1180218815 | 3480 | 3480 | 3480 | 3480 | 54 |
| 491 | 20230711 | 122200 | 1180030895 | 3480 | 3480 | 3480 | 3480 | 0 |
| 492 | 20230711 | 122100 | 1180030895 | 3480 | 3485 | 3485 | 3480 | 54 |
| 493 | 20230711 | 122000 | 1179842955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 494 | 20230711 | 121900 | 1179842955 | 3485 | 3490 | 3490 | 3485 | 514 |
| 495 | 20230711 | 121800 | 1178050240 | 3485 | 3485 | 3485 | 3485 | 751 |
| 496 | 20230711 | 121700 | 1175433005 | 3490 | 3490 | 3490 | 3490 | 190 |
| 497 | 20230711 | 121600 | 1174769905 | 3490 | 3490 | 3490 | 3490 | 23 |
| 498 | 20230711 | 121500 | 1174689635 | 3490 | 3490 | 3490 | 3490 | 2 |
| 499 | 20230711 | 121400 | 1174682655 | 3490 | 3490 | 3490 | 3490 | 0 |
| 500 | 20230711 | 121300 | 1174682655 | 3490 | 3495 | 3495 | 3490 | 614 |
| 501 | 20230711 | 121200 | 1172539225 | 3495 | 3480 | 3495 | 3480 | 3266 |
| 502 | 20230711 | 121100 | 1161137180 | 3480 | 3485 | 3485 | 3480 | 5 |
| 503 | 20230711 | 121000 | 1161119770 | 3485 | 3470 | 3485 | 3470 | 14 |
| 504 | 20230711 | 120900 | 1161071040 | 3470 | 3470 | 3470 | 3470 | 540 |
| 505 | 20230711 | 120800 | 1159197240 | 3470 | 3480 | 3485 | 3470 | 2712 |
| 506 | 20230711 | 120700 | 1149781490 | 3480 | 3475 | 3480 | 3475 | 83 |
| 507 | 20230711 | 120600 | 1149492885 | 3475 | 3475 | 3475 | 3475 | 36 |
| 508 | 20230711 | 120500 | 1149367785 | 3470 | 3470 | 3470 | 3470 | 994 |
| 509 | 20230711 | 120400 | 1145918605 | 3470 | 3470 | 3470 | 3470 | 0 |
| 510 | 20230711 | 120300 | 1145918605 | 3470 | 3470 | 3470 | 3470 | 0 |
| 511 | 20230711 | 120200 | 1145918605 | 3470 | 3470 | 3470 | 3470 | 0 |
| 512 | 20230711 | 120100 | 1145918605 | 3470 | 3475 | 3475 | 3470 | 152 |
| 513 | 20230711 | 120000 | 1145391040 | 3485 | 3485 | 3485 | 3485 | 100 |
| 514 | 20230711 | 115900 | 1145042540 | 3495 | 3475 | 3495 | 3470 | 2032 |
| 515 | 20230711 | 115800 | 1137958785 | 3490 | 3490 | 3490 | 3490 | 100 |
| 516 | 20230711 | 115700 | 1137609785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 517 | 20230711 | 115600 | 1137609785 | 3490 | 3490 | 3490 | 3490 | 10 |
| 518 | 20230711 | 115500 | 1137574885 | 3490 | 3490 | 3490 | 3490 | 28 |
| 519 | 20230711 | 115400 | 1137477165 | 3490 | 3490 | 3490 | 3490 | 300 |
| 520 | 20230711 | 115300 | 1136430165 | 3490 | 3490 | 3490 | 3490 | 1 |
| 521 | 20230711 | 115200 | 1136426675 | 3480 | 3480 | 3480 | 3480 | 100 |
| 522 | 20230711 | 115100 | 1136078675 | 3480 | 3480 | 3480 | 3480 | 730 |
| 523 | 20230711 | 115000 | 1133538275 | 3490 | 3490 | 3490 | 3490 | 104 |
| 524 | 20230711 | 114900 | 1133175315 | 3480 | 3480 | 3480 | 3480 | 231 |
| 525 | 20230711 | 114800 | 1132371435 | 3480 | 3480 | 3480 | 3480 | 0 |
| 526 | 20230711 | 114700 | 1132371435 | 3480 | 3480 | 3480 | 3480 | 507 |
| 527 | 20230711 | 114600 | 1130607075 | 3480 | 3480 | 3480 | 3480 | 9 |
| 528 | 20230711 | 114500 | 1130575755 | 3475 | 3475 | 3475 | 3475 | 1 |
| 529 | 20230711 | 114400 | 1130572280 | 3475 | 3475 | 3475 | 3475 | 0 |
| 530 | 20230711 | 114300 | 1130572280 | 3475 | 3475 | 3475 | 3475 | 0 |
| 531 | 20230711 | 114200 | 1130572280 | 3475 | 3480 | 3480 | 3475 | 1499 |
| 532 | 20230711 | 114100 | 1125361350 | 3480 | 3480 | 3480 | 3480 | 213 |
| 533 | 20230711 | 114000 | 1124620110 | 3480 | 3480 | 3480 | 3480 | 104 |
| 534 | 20230711 | 113900 | 1124258190 | 3480 | 3475 | 3480 | 3475 | 9 |
| 535 | 20230711 | 113800 | 1124226875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 536 | 20230711 | 113700 | 1124226875 | 3480 | 3480 | 3480 | 3480 | 7 |
| 537 | 20230711 | 113600 | 1124202515 | 3480 | 3475 | 3485 | 3475 | 380 |
| 538 | 20230711 | 113500 | 1122881340 | 3485 | 3485 | 3485 | 3485 | 371 |
| 539 | 20230711 | 113400 | 1121588405 | 3485 | 3485 | 3485 | 3485 | 429 |
| 540 | 20230711 | 113300 | 1120093340 | 3475 | 3480 | 3485 | 3475 | 352 |
| 541 | 20230711 | 113200 | 1118868015 | 3480 | 3480 | 3480 | 3475 | 526 |
| 542 | 20230711 | 113100 | 1117037715 | 3480 | 3485 | 3485 | 3480 | 1156 |
| 543 | 20230711 | 113000 | 1113014055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 544 | 20230711 | 112900 | 1113014055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 545 | 20230711 | 112800 | 1113014055 | 3485 | 3485 | 3485 | 3485 | 575 |
| 546 | 20230711 | 112700 | 1111010180 | 3485 | 3485 | 3485 | 3485 | 145 |
| 547 | 20230711 | 112600 | 1110504855 | 3485 | 3490 | 3490 | 3485 | 1429 |
| 548 | 20230711 | 112500 | 1105524725 | 3490 | 3490 | 3490 | 3490 | 125 |
| 549 | 20230711 | 112400 | 1105088475 | 3490 | 3495 | 3495 | 3490 | 952 |
| 550 | 20230711 | 112300 | 1101765845 | 3495 | 3490 | 3495 | 3490 | 2235 |
| 551 | 20230711 | 112200 | 1093962185 | 3490 | 3490 | 3490 | 3490 | 165 |
| 552 | 20230711 | 112100 | 1093386335 | 3490 | 3490 | 3490 | 3490 | 20 |
| 553 | 20230711 | 112000 | 1093316535 | 3490 | 3485 | 3490 | 3485 | 150 |
| 554 | 20230711 | 111900 | 1092793535 | 3485 | 3490 | 3490 | 3485 | 232 |
| 555 | 20230711 | 111800 | 1091983870 | 3490 | 3490 | 3490 | 3490 | 50 |
| 556 | 20230711 | 111700 | 1091809370 | 3490 | 3490 | 3490 | 3490 | 313 |
| 557 | 20230711 | 111600 | 1090717000 | 3490 | 3490 | 3490 | 3490 | 3996 |
| 558 | 20230711 | 111500 | 1076770960 | 3490 | 3480 | 3490 | 3480 | 2409 |
| 559 | 20230711 | 111400 | 1068387145 | 3475 | 3475 | 3475 | 3475 | 1 |
| 560 | 20230711 | 111300 | 1068383670 | 3475 | 3475 | 3475 | 3475 | 0 |
| 561 | 20230711 | 111200 | 1068383670 | 3475 | 3470 | 3475 | 3470 | 2667 |
| 562 | 20230711 | 111100 | 1059116280 | 3470 | 3470 | 3475 | 3470 | 720 |
| 563 | 20230711 | 111000 | 1056617840 | 3470 | 3470 | 3470 | 3470 | 1 |
| 564 | 20230711 | 110900 | 1056614370 | 3475 | 3475 | 3475 | 3470 | 247 |
| 565 | 20230711 | 110800 | 1055756060 | 3475 | 3475 | 3475 | 3475 | 0 |
| 566 | 20230711 | 110700 | 1055756060 | 3475 | 3475 | 3475 | 3475 | 0 |
| 567 | 20230711 | 110600 | 1055756060 | 3475 | 3475 | 3475 | 3475 | 909 |
| 568 | 20230711 | 110500 | 1052597285 | 3470 | 3475 | 3475 | 3470 | 12 |
| 569 | 20230711 | 110400 | 1052555590 | 3475 | 3470 | 3475 | 3470 | 2987 |
| 570 | 20230711 | 110300 | 1042183470 | 3455 | 3455 | 3455 | 3455 | 606 |
| 571 | 20230711 | 110200 | 1040089740 | 3465 | 3455 | 3465 | 3455 | 1709 |
| 572 | 20230711 | 110100 | 1034168805 | 3455 | 3455 | 3455 | 3455 | 36 |
| 573 | 20230711 | 110000 | 1034044425 | 3455 | 3455 | 3455 | 3455 | 200 |
| 574 | 20230711 | 105900 | 1033353425 | 3450 | 3455 | 3455 | 3450 | 3000 |
| 575 | 20230711 | 105800 | 1023002675 | 3450 | 3455 | 3455 | 3450 | 3492 |
| 576 | 20230711 | 105700 | 1010953595 | 3455 | 3465 | 3465 | 3455 | 5814 |
| 577 | 20230711 | 105600 | 990840220 | 3470 | 3470 | 3475 | 3465 | 3087 |
| 578 | 20230711 | 105500 | 980130830 | 3475 | 3480 | 3480 | 3475 | 172 |
| 579 | 20230711 | 105400 | 979533125 | 3480 | 3480 | 3480 | 3480 | 3 |
| 580 | 20230711 | 105300 | 979522685 | 3480 | 3480 | 3480 | 3480 | 300 |
| 581 | 20230711 | 105200 | 978478685 | 3480 | 3480 | 3480 | 3480 | 18 |
| 582 | 20230711 | 105100 | 978416045 | 3480 | 3475 | 3480 | 3475 | 806 |
| 583 | 20230711 | 105000 | 975615165 | 3480 | 3480 | 3480 | 3480 | 43 |
| 584 | 20230711 | 104900 | 975465525 | 3480 | 3480 | 3480 | 3470 | 1281 |
| 585 | 20230711 | 104800 | 971011100 | 3480 | 3480 | 3480 | 3480 | 200 |
| 586 | 20230711 | 104700 | 970315100 | 3480 | 3480 | 3480 | 3475 | 155 |
| 587 | 20230711 | 104600 | 969775720 | 3480 | 3480 | 3480 | 3480 | 600 |
| 588 | 20230711 | 104500 | 967687720 | 3470 | 3470 | 3470 | 3470 | 55 |
| 589 | 20230711 | 104400 | 967496870 | 3470 | 3475 | 3475 | 3470 | 2504 |
| 590 | 20230711 | 104300 | 958807390 | 3470 | 3475 | 3475 | 3470 | 4045 |
| 591 | 20230711 | 104200 | 944768290 | 3470 | 3475 | 3475 | 3470 | 705 |
| 592 | 20230711 | 104100 | 942320095 | 3475 | 3475 | 3475 | 3475 | 395 |
| 593 | 20230711 | 104000 | 940947470 | 3475 | 3480 | 3480 | 3475 | 1645 |
| 594 | 20230711 | 103900 | 935231045 | 3480 | 3485 | 3485 | 3480 | 636 |
| 595 | 20230711 | 103800 | 933017265 | 3485 | 3475 | 3485 | 3475 | 1324 |
| 596 | 20230711 | 103700 | 928403525 | 3475 | 3475 | 3475 | 3475 | 326 |
| 597 | 20230711 | 103600 | 927270675 | 3475 | 3485 | 3485 | 3475 | 2201 |
| 598 | 20230711 | 103500 | 919622160 | 3480 | 3480 | 3480 | 3480 | 2124 |
| 599 | 20230711 | 103400 | 912230640 | 3480 | 3490 | 3490 | 3480 | 1479 |
| 600 | 20230711 | 103300 | 907072465 | 3495 | 3490 | 3495 | 3490 | 1196 |
| 601 | 20230711 | 103200 | 902897925 | 3490 | 3495 | 3495 | 3490 | 3697 |
| 602 | 20230711 | 103100 | 889991245 | 3495 | 3495 | 3495 | 3495 | 359 |
| 603 | 20230711 | 103000 | 888736540 | 3495 | 3490 | 3495 | 3490 | 1535 |
| 604 | 20230711 | 102900 | 883379340 | 3495 | 3495 | 3495 | 3495 | 785 |
| 605 | 20230711 | 102800 | 880635765 | 3495 | 3495 | 3495 | 3495 | 1569 |
| 606 | 20230711 | 102700 | 875152110 | 3500 | 3500 | 3500 | 3500 | 105 |
| 607 | 20230711 | 102600 | 874784610 | 3500 | 3500 | 3500 | 3500 | 120 |
| 608 | 20230711 | 102500 | 874364610 | 3505 | 3505 | 3505 | 3505 | 60 |
| 609 | 20230711 | 102400 | 874154310 | 3500 | 3500 | 3500 | 3500 | 300 |
| 610 | 20230711 | 102300 | 873104310 | 3505 | 3500 | 3505 | 3500 | 442 |
| 611 | 20230711 | 102200 | 871557050 | 3505 | 3505 | 3505 | 3505 | 100 |
| 612 | 20230711 | 102100 | 871206550 | 3505 | 3505 | 3510 | 3505 | 115 |
| 613 | 20230711 | 102000 | 870803420 | 3505 | 3500 | 3505 | 3500 | 730 |
| 614 | 20230711 | 101900 | 868248270 | 3510 | 3510 | 3510 | 3510 | 0 |
| 615 | 20230711 | 101800 | 868248270 | 3510 | 3510 | 3510 | 3510 | 245 |
| 616 | 20230711 | 101700 | 867388320 | 3510 | 3500 | 3510 | 3500 | 1264 |
| 617 | 20230711 | 101600 | 862963330 | 3500 | 3500 | 3500 | 3500 | 975 |
| 618 | 20230711 | 101500 | 859550830 | 3500 | 3505 | 3505 | 3500 | 239 |
| 619 | 20230711 | 101400 | 858714325 | 3500 | 3500 | 3500 | 3500 | 1229 |
| 620 | 20230711 | 101300 | 854412825 | 3500 | 3500 | 3500 | 3500 | 0 |
| 621 | 20230711 | 101200 | 854412825 | 3500 | 3510 | 3510 | 3500 | 1000 |
| 622 | 20230711 | 101100 | 850909750 | 3510 | 3515 | 3515 | 3510 | 122 |
| 623 | 20230711 | 101000 | 850481420 | 3510 | 3510 | 3510 | 3510 | 139 |
| 624 | 20230711 | 100900 | 849993530 | 3505 | 3505 | 3505 | 3505 | 0 |
| 625 | 20230711 | 100800 | 849993530 | 3505 | 3520 | 3520 | 3500 | 5972 |
| 626 | 20230711 | 100700 | 829037585 | 3520 | 3515 | 3520 | 3510 | 987 |
| 627 | 20230711 | 100600 | 825569630 | 3515 | 3510 | 3515 | 3510 | 1563 |
| 628 | 20230711 | 100500 | 820080385 | 3515 | 3515 | 3515 | 3515 | 327 |
| 629 | 20230711 | 100400 | 818930980 | 3515 | 3510 | 3515 | 3510 | 1553 |
| 630 | 20230711 | 100300 | 813478830 | 3510 | 3510 | 3510 | 3510 | 101 |
| 631 | 20230711 | 100200 | 813124320 | 3510 | 3510 | 3510 | 3510 | 117 |
| 632 | 20230711 | 100100 | 812713650 | 3510 | 3510 | 3510 | 3510 | 157 |
| 633 | 20230711 | 100000 | 812162580 | 3510 | 3515 | 3520 | 3510 | 2792 |
| 634 | 20230711 | 095900 | 802357315 | 3515 | 3510 | 3515 | 3510 | 1427 |
| 635 | 20230711 | 095800 | 797344110 | 3515 | 3515 | 3515 | 3515 | 52 |
| 636 | 20230711 | 095700 | 797161330 | 3520 | 3515 | 3520 | 3515 | 3046 |
| 637 | 20230711 | 095600 | 786454485 | 3515 | 3515 | 3520 | 3515 | 407 |
| 638 | 20230711 | 095500 | 785023365 | 3520 | 3520 | 3520 | 3520 | 408 |
| 639 | 20230711 | 095400 | 783587205 | 3520 | 3525 | 3525 | 3520 | 620 |
| 640 | 20230711 | 095300 | 781401805 | 3525 | 3525 | 3525 | 3520 | 6 |
| 641 | 20230711 | 095200 | 781380670 | 3515 | 3515 | 3525 | 3515 | 166 |
| 642 | 20230711 | 095100 | 780796180 | 3515 | 3515 | 3515 | 3515 | 348 |
| 643 | 20230711 | 095000 | 779572960 | 3515 | 3520 | 3520 | 3515 | 135 |
| 644 | 20230711 | 094900 | 779098395 | 3515 | 3520 | 3520 | 3515 | 2002 |
| 645 | 20230711 | 094800 | 772061200 | 3520 | 3520 | 3520 | 3520 | 1126 |
| 646 | 20230711 | 094700 | 768097680 | 3525 | 3525 | 3525 | 3520 | 408 |
| 647 | 20230711 | 094600 | 766659730 | 3520 | 3520 | 3525 | 3520 | 776 |
| 648 | 20230711 | 094500 | 763928200 | 3520 | 3520 | 3520 | 3520 | 1105 |
| 649 | 20230711 | 094400 | 760038600 | 3520 | 3525 | 3525 | 3520 | 2529 |
| 650 | 20230711 | 094300 | 751135510 | 3525 | 3525 | 3525 | 3525 | 63 |
| 651 | 20230711 | 094200 | 750913435 | 3525 | 3525 | 3525 | 3520 | 2042 |
| 652 | 20230711 | 094100 | 743720065 | 3525 | 3530 | 3530 | 3525 | 564 |
| 653 | 20230711 | 094000 | 741731715 | 3525 | 3530 | 3530 | 3525 | 2407 |
| 654 | 20230711 | 093900 | 733235830 | 3530 | 3530 | 3535 | 3530 | 4707 |
| 655 | 20230711 | 093800 | 716617255 | 3530 | 3535 | 3535 | 3530 | 1056 |
| 656 | 20230711 | 093700 | 712887390 | 3535 | 3535 | 3540 | 3530 | 1450 |
| 657 | 20230711 | 093600 | 707763390 | 3535 | 3540 | 3540 | 3535 | 2688 |
| 658 | 20230711 | 093500 | 698258930 | 3540 | 3540 | 3540 | 3540 | 5553 |
| 659 | 20230711 | 093400 | 678601310 | 3540 | 3540 | 3545 | 3535 | 1214 |
| 660 | 20230711 | 093300 | 674304745 | 3540 | 3545 | 3545 | 3540 | 2212 |
| 661 | 20230711 | 093200 | 666472615 | 3545 | 3545 | 3545 | 3540 | 1194 |
| 662 | 20230711 | 093100 | 662244135 | 3545 | 3540 | 3545 | 3540 | 3189 |
| 663 | 20230711 | 093000 | 650948770 | 3540 | 3535 | 3540 | 3535 | 3126 |
| 664 | 20230711 | 092900 | 639887615 | 3535 | 3530 | 3535 | 3525 | 6039 |
| 665 | 20230711 | 092800 | 618553070 | 3530 | 3530 | 3530 | 3530 | 860 |
| 666 | 20230711 | 092700 | 615517270 | 3530 | 3520 | 3535 | 3520 | 18236 |
| 667 | 20230711 | 092600 | 551221425 | 3520 | 3525 | 3525 | 3520 | 1573 |
| 668 | 20230711 | 092500 | 545682115 | 3520 | 3525 | 3530 | 3520 | 1663 |
| 669 | 20230711 | 092400 | 539820045 | 3525 | 3525 | 3530 | 3520 | 2616 |
| 670 | 20230711 | 092300 | 530606265 | 3530 | 3525 | 3530 | 3520 | 2528 |
| 671 | 20230711 | 092200 | 521696830 | 3530 | 3540 | 3540 | 3530 | 7854 |
| 672 | 20230711 | 092100 | 493924645 | 3540 | 3525 | 3540 | 3525 | 8357 |
| 673 | 20230711 | 092000 | 464341915 | 3535 | 3520 | 3540 | 3520 | 22811 |
| 674 | 20230711 | 091900 | 383800855 | 3520 | 3510 | 3520 | 3510 | 4446 |
| 675 | 20230711 | 091800 | 368163750 | 3510 | 3515 | 3515 | 3510 | 1689 |
| 676 | 20230711 | 091700 | 362229165 | 3515 | 3510 | 3515 | 3500 | 2754 |
| 677 | 20230711 | 091600 | 352567135 | 3510 | 3500 | 3510 | 3495 | 3531 |
| 678 | 20230711 | 091500 | 340194400 | 3495 | 3495 | 3500 | 3485 | 4079 |
| 679 | 20230711 | 091400 | 325955565 | 3495 | 3500 | 3520 | 3490 | 8820 |
| 680 | 20230711 | 091300 | 295142850 | 3500 | 3515 | 3520 | 3500 | 3016 |
| 681 | 20230711 | 091200 | 284576480 | 3515 | 3535 | 3535 | 3515 | 1982 |
| 682 | 20230711 | 091100 | 277594995 | 3535 | 3540 | 3540 | 3525 | 5302 |
| 683 | 20230711 | 091000 | 258855340 | 3540 | 3540 | 3545 | 3530 | 3464 |
| 684 | 20230711 | 090900 | 246598930 | 3540 | 3515 | 3545 | 3515 | 13652 |
| 685 | 20230711 | 090800 | 198393150 | 3515 | 3540 | 3540 | 3515 | 6960 |
| 686 | 20230711 | 090700 | 173804935 | 3540 | 3470 | 3540 | 3470 | 17232 |
| 687 | 20230711 | 090600 | 113403155 | 3470 | 3465 | 3470 | 3465 | 6607 |
| 688 | 20230711 | 090500 | 90476900 | 3465 | 3495 | 3495 | 3465 | 2676 |
| 689 | 20230711 | 090400 | 81186495 | 3495 | 3495 | 3500 | 3490 | 8430 |
| 690 | 20230711 | 090300 | 51694685 | 3490 | 3480 | 3490 | 3480 | 2087 |
| 691 | 20230711 | 090200 | 44420760 | 3475 | 3470 | 3475 | 3470 | 734 |
| 692 | 20230711 | 090100 | 41870125 | 3470 | 3470 | 3470 | 3460 | 4937 |
| 693 | 20230711 | 090000 | 24762295 | 3470 | 3495 | 3495 | 3465 | 7110 |