34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 203900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 3 | 20230713 | 203800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20230713 | 203700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20230713 | 203600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20230713 | 203500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20230713 | 203400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20230713 | 203300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20230713 | 203200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20230713 | 203100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20230713 | 203000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20230713 | 202900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20230713 | 202800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20230713 | 202700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20230713 | 202600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20230713 | 202500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20230713 | 202400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20230713 | 202300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20230713 | 202200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20230713 | 202100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20230713 | 202000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20230713 | 201900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20230713 | 201800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20230713 | 201700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20230713 | 201600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20230713 | 201500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20230713 | 201400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20230713 | 201300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20230713 | 201200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20230713 | 201100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20230713 | 201000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20230713 | 200900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 33 | 20230713 | 200800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20230713 | 200700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20230713 | 200600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20230713 | 200500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20230713 | 200400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20230713 | 200300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20230713 | 200200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20230713 | 200100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20230713 | 200000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20230713 | 195900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20230713 | 195800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20230713 | 195700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20230713 | 195600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20230713 | 195500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20230713 | 195400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20230713 | 195300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20230713 | 195200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20230713 | 195100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20230713 | 195000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20230713 | 194900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20230713 | 194800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20230713 | 194700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20230713 | 194600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20230713 | 194500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20230713 | 194400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20230713 | 194300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20230713 | 194200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20230713 | 194100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20230713 | 194000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20230713 | 193900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 63 | 20230713 | 193800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20230713 | 193700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20230713 | 193600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20230713 | 193500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20230713 | 193400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20230713 | 193300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20230713 | 193200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20230713 | 193100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20230713 | 193000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20230713 | 192900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20230713 | 192800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20230713 | 192700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20230713 | 192600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20230713 | 192500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20230713 | 192400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20230713 | 192300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20230713 | 192200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20230713 | 192100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20230713 | 192000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20230713 | 191900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20230713 | 191800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20230713 | 191700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20230713 | 191600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20230713 | 191500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20230713 | 191400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20230713 | 191300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20230713 | 191200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20230713 | 191100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20230713 | 191000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20230713 | 190900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 93 | 20230713 | 190800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20230713 | 190700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20230713 | 190600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20230713 | 190500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20230713 | 190400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20230713 | 190300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20230713 | 190200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20230713 | 190100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20230713 | 190000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20230713 | 185900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20230713 | 185800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20230713 | 185700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20230713 | 185600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20230713 | 185500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20230713 | 185400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20230713 | 185300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20230713 | 185200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20230713 | 185100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20230713 | 185000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20230713 | 184900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20230713 | 184800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20230713 | 184700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20230713 | 184600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20230713 | 184500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20230713 | 184400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20230713 | 184300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20230713 | 184200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20230713 | 184100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20230713 | 184000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20230713 | 183900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 123 | 20230713 | 183800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20230713 | 183700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20230713 | 183600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20230713 | 183500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20230713 | 183400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20230713 | 183300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20230713 | 183200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20230713 | 183100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20230713 | 183000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20230713 | 182900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20230713 | 182800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20230713 | 182700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20230713 | 182600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20230713 | 182500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20230713 | 182400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20230713 | 182300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20230713 | 182200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20230713 | 182100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20230713 | 182000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20230713 | 181900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20230713 | 181800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20230713 | 181700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20230713 | 181600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20230713 | 181500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20230713 | 181400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20230713 | 181300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20230713 | 181200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20230713 | 181100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20230713 | 181000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20230713 | 180900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 153 | 20230713 | 180800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20230713 | 180700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20230713 | 180600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20230713 | 180500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20230713 | 180400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20230713 | 180300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20230713 | 180200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20230713 | 180100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20230713 | 180000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20230713 | 175900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20230713 | 175800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20230713 | 175700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20230713 | 175600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20230713 | 175500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20230713 | 175400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20230713 | 175300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20230713 | 175200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20230713 | 175100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20230713 | 175000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20230713 | 174900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20230713 | 174800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20230713 | 174700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20230713 | 174600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20230713 | 174500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20230713 | 174400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20230713 | 174300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20230713 | 174200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20230713 | 174100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20230713 | 174000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20230713 | 173900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 183 | 20230713 | 173800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20230713 | 173700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20230713 | 173600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20230713 | 173500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20230713 | 173400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20230713 | 173300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20230713 | 173200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20230713 | 173100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20230713 | 173000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20230713 | 172900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20230713 | 172800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20230713 | 172700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20230713 | 172600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20230713 | 172500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20230713 | 172400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20230713 | 172300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20230713 | 172200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20230713 | 172100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20230713 | 172000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20230713 | 171900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20230713 | 171800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20230713 | 171700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20230713 | 171600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20230713 | 171500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20230713 | 171400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20230713 | 171300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20230713 | 171200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20230713 | 171100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20230713 | 171000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20230713 | 170900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 213 | 20230713 | 170800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20230713 | 170700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20230713 | 170600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20230713 | 170500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20230713 | 170400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20230713 | 170300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20230713 | 170200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20230713 | 170100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20230713 | 170000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20230713 | 165900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20230713 | 165800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20230713 | 165700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20230713 | 165600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20230713 | 165500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20230713 | 165400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20230713 | 165300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20230713 | 165200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20230713 | 165100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20230713 | 165000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20230713 | 164900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20230713 | 164800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20230713 | 164700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20230713 | 164600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20230713 | 164500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20230713 | 164400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20230713 | 164300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20230713 | 164200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20230713 | 164100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20230713 | 164000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20230713 | 163900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 243 | 20230713 | 163800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20230713 | 163700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20230713 | 163600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 246 | 20230713 | 163500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 247 | 20230713 | 163400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 248 | 20230713 | 163300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 249 | 20230713 | 163200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 250 | 20230713 | 163100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20230713 | 163000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 252 | 20230713 | 162900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 253 | 20230713 | 162800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20230713 | 162700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 255 | 20230713 | 162600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 256 | 20230713 | 162500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 257 | 20230713 | 162400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 258 | 20230713 | 162300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 259 | 20230713 | 162200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 260 | 20230713 | 162100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 261 | 20230713 | 162000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 262 | 20230713 | 161900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 263 | 20230713 | 161800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 264 | 20230713 | 161700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 265 | 20230713 | 161600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 266 | 20230713 | 161500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 267 | 20230713 | 161400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 268 | 20230713 | 161300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 269 | 20230713 | 161200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 270 | 20230713 | 161100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 271 | 20230713 | 161000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 272 | 20230713 | 160900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 273 | 20230713 | 160800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 274 | 20230713 | 160700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 275 | 20230713 | 160600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 276 | 20230713 | 160500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 277 | 20230713 | 160400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 278 | 20230713 | 160300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 279 | 20230713 | 160200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 280 | 20230713 | 160100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 281 | 20230713 | 160000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 282 | 20230713 | 155900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 283 | 20230713 | 155800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 284 | 20230713 | 155700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 285 | 20230713 | 155600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 286 | 20230713 | 155500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 287 | 20230713 | 155400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 288 | 20230713 | 155300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 289 | 20230713 | 155200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 290 | 20230713 | 155100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 291 | 20230713 | 155000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 292 | 20230713 | 154900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 293 | 20230713 | 154800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 294 | 20230713 | 154700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 295 | 20230713 | 154600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 296 | 20230713 | 154500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 297 | 20230713 | 154400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 298 | 20230713 | 154300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 299 | 20230713 | 154200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 300 | 20230713 | 154100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 301 | 20230713 | 154000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 302 | 20230713 | 153900 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 303 | 20230713 | 153800 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 304 | 20230713 | 153700 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 305 | 20230713 | 153600 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 306 | 20230713 | 153500 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 307 | 20230713 | 153400 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 308 | 20230713 | 153300 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 309 | 20230713 | 153200 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 310 | 20230713 | 153100 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 311 | 20230713 | 153000 | 2143387735 | 3580 | 3580 | 3580 | 3580 | 7642 |
| 312 | 20230713 | 152900 | 2116029375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 313 | 20230713 | 152800 | 2116029375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 314 | 20230713 | 152700 | 2116029375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 315 | 20230713 | 152600 | 2116029375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 316 | 20230713 | 152500 | 2116029375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 317 | 20230713 | 152400 | 2116029375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 318 | 20230713 | 152300 | 2116029375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 319 | 20230713 | 152200 | 2116029375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 320 | 20230713 | 152100 | 2116029375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 321 | 20230713 | 152000 | 2116029375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 322 | 20230713 | 151900 | 2116029375 | 3580 | 3580 | 3585 | 3580 | 2661 |
| 323 | 20230713 | 151800 | 2106500135 | 3580 | 3580 | 3580 | 3575 | 643 |
| 324 | 20230713 | 151700 | 2104199695 | 3580 | 3580 | 3585 | 3580 | 3337 |
| 325 | 20230713 | 151600 | 2092248185 | 3585 | 3585 | 3585 | 3585 | 5535 |
| 326 | 20230713 | 151500 | 2072405210 | 3585 | 3580 | 3585 | 3580 | 180 |
| 327 | 20230713 | 151400 | 2071760710 | 3585 | 3585 | 3585 | 3585 | 78 |
| 328 | 20230713 | 151300 | 2071481080 | 3580 | 3580 | 3580 | 3580 | 1594 |
| 329 | 20230713 | 151200 | 2065774560 | 3585 | 3585 | 3585 | 3575 | 2090 |
| 330 | 20230713 | 151100 | 2058293330 | 3580 | 3580 | 3585 | 3575 | 1931 |
| 331 | 20230713 | 151000 | 2051378675 | 3580 | 3575 | 3580 | 3575 | 1899 |
| 332 | 20230713 | 150900 | 2044584645 | 3575 | 3575 | 3575 | 3575 | 2253 |
| 333 | 20230713 | 150800 | 2036530170 | 3580 | 3575 | 3580 | 3575 | 3152 |
| 334 | 20230713 | 150700 | 2025261370 | 3575 | 3575 | 3575 | 3575 | 364 |
| 335 | 20230713 | 150600 | 2023960070 | 3575 | 3580 | 3580 | 3575 | 616 |
| 336 | 20230713 | 150500 | 2021757640 | 3580 | 3580 | 3580 | 3580 | 1152 |
| 337 | 20230713 | 150400 | 2017633480 | 3585 | 3580 | 3585 | 3580 | 3636 |
| 338 | 20230713 | 150300 | 2004604405 | 3580 | 3575 | 3580 | 3575 | 1272 |
| 339 | 20230713 | 150200 | 2000056905 | 3580 | 3585 | 3585 | 3580 | 472 |
| 340 | 20230713 | 150100 | 1998366845 | 3580 | 3580 | 3585 | 3580 | 449 |
| 341 | 20230713 | 150000 | 1996759375 | 3585 | 3580 | 3585 | 3580 | 4454 |
| 342 | 20230713 | 145900 | 1980803940 | 3580 | 3580 | 3580 | 3575 | 556 |
| 343 | 20230713 | 145800 | 1978816060 | 3580 | 3575 | 3580 | 3575 | 70 |
| 344 | 20230713 | 145700 | 1978565710 | 3575 | 3580 | 3580 | 3575 | 616 |
| 345 | 20230713 | 145600 | 1976361010 | 3580 | 3580 | 3580 | 3580 | 1028 |
| 346 | 20230713 | 145500 | 1972680770 | 3580 | 3580 | 3580 | 3575 | 117 |
| 347 | 20230713 | 145400 | 1972261915 | 3580 | 3575 | 3580 | 3575 | 5 |
| 348 | 20230713 | 145300 | 1972244035 | 3580 | 3580 | 3580 | 3580 | 201 |
| 349 | 20230713 | 145200 | 1971524455 | 3575 | 3580 | 3580 | 3575 | 574 |
| 350 | 20230713 | 145100 | 1969470185 | 3580 | 3575 | 3580 | 3575 | 2422 |
| 351 | 20230713 | 145000 | 1960800175 | 3575 | 3575 | 3575 | 3575 | 1 |
| 352 | 20230713 | 144900 | 1960796600 | 3580 | 3580 | 3580 | 3570 | 1249 |
| 353 | 20230713 | 144800 | 1956332045 | 3575 | 3565 | 3575 | 3565 | 4907 |
| 354 | 20230713 | 144700 | 1938792990 | 3565 | 3570 | 3570 | 3565 | 2209 |
| 355 | 20230713 | 144600 | 1930907905 | 3565 | 3570 | 3570 | 3565 | 427 |
| 356 | 20230713 | 144500 | 1929385600 | 3565 | 3570 | 3570 | 3565 | 628 |
| 357 | 20230713 | 144400 | 1927145780 | 3570 | 3565 | 3570 | 3565 | 628 |
| 358 | 20230713 | 144300 | 1924903825 | 3570 | 3570 | 3570 | 3570 | 50 |
| 359 | 20230713 | 144200 | 1924725325 | 3570 | 3570 | 3570 | 3570 | 404 |
| 360 | 20230713 | 144100 | 1923283045 | 3570 | 3570 | 3570 | 3570 | 4824 |
| 361 | 20230713 | 144000 | 1906061365 | 3565 | 3570 | 3570 | 3565 | 56 |
| 362 | 20230713 | 143900 | 1905861475 | 3565 | 3570 | 3570 | 3565 | 403 |
| 363 | 20230713 | 143800 | 1904423365 | 3570 | 3565 | 3570 | 3565 | 573 |
| 364 | 20230713 | 143700 | 1902380560 | 3565 | 3565 | 3565 | 3565 | 0 |
| 365 | 20230713 | 143600 | 1902380560 | 3565 | 3565 | 3570 | 3565 | 127 |
| 366 | 20230713 | 143500 | 1901927780 | 3570 | 3565 | 3570 | 3565 | 370 |
| 367 | 20230713 | 143400 | 1900607380 | 3570 | 3570 | 3570 | 3565 | 127 |
| 368 | 20230713 | 143300 | 1900154525 | 3565 | 3565 | 3565 | 3565 | 130 |
| 369 | 20230713 | 143200 | 1899691075 | 3570 | 3565 | 3570 | 3565 | 572 |
| 370 | 20230713 | 143100 | 1897649415 | 3570 | 3570 | 3570 | 3570 | 803 |
| 371 | 20230713 | 143000 | 1894782705 | 3570 | 3570 | 3570 | 3570 | 143 |
| 372 | 20230713 | 142900 | 1894272195 | 3570 | 3570 | 3570 | 3570 | 872 |
| 373 | 20230713 | 142800 | 1891159155 | 3570 | 3570 | 3570 | 3570 | 100 |
| 374 | 20230713 | 142700 | 1890802155 | 3570 | 3570 | 3570 | 3570 | 0 |
| 375 | 20230713 | 142600 | 1890802155 | 3570 | 3570 | 3570 | 3570 | 671 |
| 376 | 20230713 | 142500 | 1888406685 | 3570 | 3570 | 3570 | 3570 | 100 |
| 377 | 20230713 | 142400 | 1888049685 | 3565 | 3565 | 3565 | 3565 | 1400 |
| 378 | 20230713 | 142300 | 1883058685 | 3570 | 3570 | 3570 | 3570 | 80 |
| 379 | 20230713 | 142200 | 1882773085 | 3570 | 3570 | 3570 | 3570 | 1454 |
| 380 | 20230713 | 142100 | 1877582305 | 3570 | 3565 | 3570 | 3565 | 689 |
| 381 | 20230713 | 142000 | 1875124970 | 3560 | 3560 | 3560 | 3560 | 100 |
| 382 | 20230713 | 141900 | 1874768970 | 3565 | 3565 | 3565 | 3565 | 4020 |
| 383 | 20230713 | 141800 | 1860437670 | 3570 | 3565 | 3570 | 3565 | 864 |
| 384 | 20230713 | 141700 | 1857356510 | 3570 | 3565 | 3570 | 3565 | 104 |
| 385 | 20230713 | 141600 | 1856985730 | 3570 | 3565 | 3570 | 3565 | 164 |
| 386 | 20230713 | 141500 | 1856400920 | 3570 | 3570 | 3570 | 3570 | 40 |
| 387 | 20230713 | 141400 | 1856258120 | 3570 | 3570 | 3570 | 3570 | 3 |
| 388 | 20230713 | 141300 | 1856247410 | 3570 | 3570 | 3570 | 3570 | 11 |
| 389 | 20230713 | 141200 | 1856208140 | 3565 | 3565 | 3565 | 3565 | 191 |
| 390 | 20230713 | 141100 | 1855527225 | 3565 | 3565 | 3565 | 3565 | 0 |
| 391 | 20230713 | 141000 | 1855527225 | 3565 | 3570 | 3570 | 3565 | 528 |
| 392 | 20230713 | 140900 | 1853644025 | 3570 | 3570 | 3570 | 3570 | 557 |
| 393 | 20230713 | 140800 | 1851655535 | 3570 | 3570 | 3570 | 3570 | 1 |
| 394 | 20230713 | 140700 | 1851651965 | 3565 | 3565 | 3565 | 3565 | 100 |
| 395 | 20230713 | 140600 | 1851295465 | 3570 | 3570 | 3570 | 3570 | 1134 |
| 396 | 20230713 | 140500 | 1847247085 | 3570 | 3570 | 3570 | 3570 | 9 |
| 397 | 20230713 | 140400 | 1847214955 | 3570 | 3575 | 3575 | 3570 | 922 |
| 398 | 20230713 | 140300 | 1843918810 | 3575 | 3570 | 3575 | 3565 | 2593 |
| 399 | 20230713 | 140200 | 1834659715 | 3570 | 3570 | 3570 | 3570 | 100 |
| 400 | 20230713 | 140100 | 1834302715 | 3570 | 3570 | 3570 | 3570 | 2 |
| 401 | 20230713 | 140000 | 1834295575 | 3570 | 3570 | 3570 | 3570 | 10 |
| 402 | 20230713 | 135900 | 1834259875 | 3570 | 3565 | 3570 | 3565 | 511 |
| 403 | 20230713 | 135800 | 1832435660 | 3565 | 3570 | 3570 | 3565 | 948 |
| 404 | 20230713 | 135700 | 1829051360 | 3570 | 3570 | 3570 | 3570 | 24 |
| 405 | 20230713 | 135600 | 1828965680 | 3570 | 3570 | 3575 | 3570 | 2107 |
| 406 | 20230713 | 135500 | 1821443680 | 3570 | 3570 | 3575 | 3570 | 498 |
| 407 | 20230713 | 135400 | 1819665810 | 3570 | 3570 | 3575 | 3570 | 551 |
| 408 | 20230713 | 135300 | 1817696840 | 3575 | 3575 | 3575 | 3575 | 201 |
| 409 | 20230713 | 135200 | 1816978265 | 3575 | 3580 | 3580 | 3575 | 265 |
| 410 | 20230713 | 135100 | 1816029605 | 3580 | 3570 | 3580 | 3570 | 96 |
| 411 | 20230713 | 135000 | 1815686655 | 3575 | 3575 | 3575 | 3575 | 599 |
| 412 | 20230713 | 134900 | 1813545230 | 3575 | 3580 | 3580 | 3575 | 1001 |
| 413 | 20230713 | 134800 | 1809961655 | 3575 | 3575 | 3575 | 3575 | 1001 |
| 414 | 20230713 | 134700 | 1806383080 | 3575 | 3575 | 3575 | 3565 | 388 |
| 415 | 20230713 | 134600 | 1804996635 | 3575 | 3570 | 3575 | 3570 | 1121 |
| 416 | 20230713 | 134500 | 1800994645 | 3570 | 3570 | 3570 | 3565 | 1393 |
| 417 | 20230713 | 134400 | 1796021710 | 3570 | 3570 | 3570 | 3570 | 200 |
| 418 | 20230713 | 134300 | 1795307710 | 3565 | 3565 | 3565 | 3565 | 2803 |
| 419 | 20230713 | 134200 | 1785315015 | 3565 | 3565 | 3565 | 3565 | 2640 |
| 420 | 20230713 | 134100 | 1775903415 | 3565 | 3565 | 3565 | 3565 | 396 |
| 421 | 20230713 | 134000 | 1774491675 | 3560 | 3560 | 3560 | 3555 | 7784 |
| 422 | 20230713 | 133900 | 1746780835 | 3560 | 3560 | 3560 | 3560 | 0 |
| 423 | 20230713 | 133800 | 1746780835 | 3560 | 3560 | 3560 | 3560 | 15 |
| 424 | 20230713 | 133700 | 1746727435 | 3560 | 3560 | 3560 | 3560 | 30 |
| 425 | 20230713 | 133600 | 1746620635 | 3555 | 3555 | 3555 | 3555 | 160 |
| 426 | 20230713 | 133500 | 1746051835 | 3555 | 3560 | 3560 | 3555 | 303 |
| 427 | 20230713 | 133400 | 1744974660 | 3555 | 3555 | 3555 | 3555 | 1435 |
| 428 | 20230713 | 133300 | 1739873235 | 3555 | 3555 | 3555 | 3555 | 50 |
| 429 | 20230713 | 133200 | 1739695485 | 3555 | 3555 | 3555 | 3555 | 110 |
| 430 | 20230713 | 133100 | 1739304435 | 3555 | 3555 | 3555 | 3555 | 0 |
| 431 | 20230713 | 133000 | 1739304435 | 3555 | 3555 | 3555 | 3555 | 159 |
| 432 | 20230713 | 132900 | 1738739190 | 3555 | 3555 | 3555 | 3555 | 0 |
| 433 | 20230713 | 132800 | 1738739190 | 3555 | 3550 | 3555 | 3550 | 1184 |
| 434 | 20230713 | 132700 | 1734531740 | 3555 | 3555 | 3555 | 3555 | 240 |
| 435 | 20230713 | 132600 | 1733678540 | 3550 | 3550 | 3550 | 3550 | 0 |
| 436 | 20230713 | 132500 | 1733678540 | 3550 | 3550 | 3550 | 3550 | 50 |
| 437 | 20230713 | 132400 | 1733501040 | 3550 | 3550 | 3550 | 3550 | 1349 |
| 438 | 20230713 | 132300 | 1728712090 | 3550 | 3550 | 3550 | 3550 | 2028 |
| 439 | 20230713 | 132200 | 1721512690 | 3550 | 3550 | 3550 | 3550 | 202 |
| 440 | 20230713 | 132100 | 1720795590 | 3550 | 3550 | 3550 | 3550 | 0 |
| 441 | 20230713 | 132000 | 1720795590 | 3550 | 3550 | 3550 | 3550 | 579 |
| 442 | 20230713 | 131900 | 1718740140 | 3550 | 3555 | 3555 | 3550 | 1500 |
| 443 | 20230713 | 131800 | 1713415025 | 3560 | 3560 | 3560 | 3560 | 0 |
| 444 | 20230713 | 131700 | 1713415025 | 3560 | 3560 | 3560 | 3560 | 0 |
| 445 | 20230713 | 131600 | 1713415025 | 3560 | 3560 | 3560 | 3560 | 71 |
| 446 | 20230713 | 131500 | 1713162265 | 3560 | 3550 | 3560 | 3550 | 26 |
| 447 | 20230713 | 131400 | 1713069755 | 3560 | 3560 | 3560 | 3550 | 413 |
| 448 | 20230713 | 131300 | 1711602685 | 3560 | 3560 | 3560 | 3560 | 1502 |
| 449 | 20230713 | 131200 | 1706255565 | 3560 | 3550 | 3560 | 3550 | 512 |
| 450 | 20230713 | 131100 | 1704432890 | 3560 | 3555 | 3560 | 3555 | 504 |
| 451 | 20230713 | 131000 | 1702641160 | 3560 | 3560 | 3560 | 3555 | 800 |
| 452 | 20230713 | 130900 | 1699794860 | 3560 | 3560 | 3560 | 3560 | 30 |
| 453 | 20230713 | 130800 | 1699688060 | 3560 | 3560 | 3560 | 3560 | 1321 |
| 454 | 20230713 | 130700 | 1694985300 | 3560 | 3560 | 3560 | 3560 | 0 |
| 455 | 20230713 | 130600 | 1694985300 | 3560 | 3560 | 3560 | 3560 | 10 |
| 456 | 20230713 | 130500 | 1694949700 | 3555 | 3560 | 3560 | 3555 | 720 |
| 457 | 20230713 | 130400 | 1692389000 | 3560 | 3560 | 3560 | 3560 | 4401 |
| 458 | 20230713 | 130300 | 1676721440 | 3560 | 3560 | 3560 | 3560 | 260 |
| 459 | 20230713 | 130200 | 1675795840 | 3560 | 3555 | 3560 | 3555 | 1611 |
| 460 | 20230713 | 130100 | 1670067985 | 3555 | 3555 | 3555 | 3555 | 124 |
| 461 | 20230713 | 130000 | 1669627165 | 3555 | 3555 | 3555 | 3555 | 215 |
| 462 | 20230713 | 125900 | 1668862840 | 3560 | 3560 | 3560 | 3555 | 437 |
| 463 | 20230713 | 125800 | 1667307830 | 3555 | 3560 | 3560 | 3555 | 1152 |
| 464 | 20230713 | 125700 | 1663212465 | 3555 | 3555 | 3555 | 3555 | 61 |
| 465 | 20230713 | 125600 | 1662995610 | 3550 | 3550 | 3550 | 3550 | 700 |
| 466 | 20230713 | 125500 | 1660510610 | 3550 | 3550 | 3550 | 3550 | 693 |
| 467 | 20230713 | 125400 | 1658050460 | 3550 | 3555 | 3560 | 3550 | 136 |
| 468 | 20230713 | 125300 | 1657567375 | 3550 | 3560 | 3560 | 3550 | 226 |
| 469 | 20230713 | 125200 | 1656765055 | 3560 | 3555 | 3560 | 3555 | 2285 |
| 470 | 20230713 | 125100 | 1648641785 | 3555 | 3555 | 3555 | 3555 | 312 |
| 471 | 20230713 | 125000 | 1647532625 | 3550 | 3550 | 3550 | 3550 | 7 |
| 472 | 20230713 | 124900 | 1647507775 | 3550 | 3550 | 3550 | 3550 | 407 |
| 473 | 20230713 | 124800 | 1646062925 | 3550 | 3555 | 3555 | 3550 | 117 |
| 474 | 20230713 | 124700 | 1645647525 | 3555 | 3555 | 3555 | 3555 | 6 |
| 475 | 20230713 | 124600 | 1645626195 | 3550 | 3550 | 3550 | 3550 | 1433 |
| 476 | 20230713 | 124500 | 1640539045 | 3550 | 3550 | 3550 | 3550 | 26 |
| 477 | 20230713 | 124400 | 1640446745 | 3545 | 3545 | 3545 | 3545 | 1304 |
| 478 | 20230713 | 124300 | 1635824065 | 3550 | 3550 | 3550 | 3550 | 382 |
| 479 | 20230713 | 124200 | 1634467965 | 3550 | 3550 | 3550 | 3550 | 504 |
| 480 | 20230713 | 124100 | 1632678765 | 3550 | 3550 | 3550 | 3550 | 0 |
| 481 | 20230713 | 124000 | 1632678765 | 3550 | 3550 | 3550 | 3550 | 18 |
| 482 | 20230713 | 123900 | 1632614865 | 3550 | 3550 | 3550 | 3550 | 325 |
| 483 | 20230713 | 123800 | 1631461115 | 3545 | 3545 | 3545 | 3545 | 30 |
| 484 | 20230713 | 123700 | 1631354765 | 3545 | 3545 | 3545 | 3545 | 12 |
| 485 | 20230713 | 123600 | 1631312225 | 3545 | 3550 | 3550 | 3545 | 150 |
| 486 | 20230713 | 123500 | 1630780225 | 3540 | 3540 | 3540 | 3540 | 0 |
| 487 | 20230713 | 123400 | 1630780225 | 3540 | 3550 | 3550 | 3540 | 15053 |
| 488 | 20230713 | 123300 | 1577393840 | 3550 | 3555 | 3555 | 3550 | 6928 |
| 489 | 20230713 | 123200 | 1552769800 | 3555 | 3560 | 3560 | 3555 | 303 |
| 490 | 20230713 | 123100 | 1551692620 | 3555 | 3555 | 3555 | 3555 | 500 |
| 491 | 20230713 | 123000 | 1549915120 | 3560 | 3555 | 3560 | 3555 | 150 |
| 492 | 20230713 | 122900 | 1549381795 | 3555 | 3555 | 3555 | 3555 | 0 |
| 493 | 20230713 | 122800 | 1549381795 | 3555 | 3560 | 3560 | 3555 | 257 |
| 494 | 20230713 | 122700 | 1548467880 | 3555 | 3555 | 3555 | 3555 | 282 |
| 495 | 20230713 | 122600 | 1547465370 | 3555 | 3555 | 3555 | 3555 | 61 |
| 496 | 20230713 | 122500 | 1547248515 | 3555 | 3555 | 3560 | 3555 | 152 |
| 497 | 20230713 | 122400 | 1546707905 | 3555 | 3555 | 3555 | 3555 | 0 |
| 498 | 20230713 | 122300 | 1546707905 | 3555 | 3555 | 3555 | 3555 | 0 |
| 499 | 20230713 | 122200 | 1546707905 | 3555 | 3555 | 3555 | 3555 | 0 |
| 500 | 20230713 | 122100 | 1546707905 | 3555 | 3560 | 3560 | 3555 | 6 |
| 501 | 20230713 | 122000 | 1546686550 | 3555 | 3555 | 3560 | 3555 | 420 |
| 502 | 20230713 | 121900 | 1545193400 | 3560 | 3560 | 3560 | 3560 | 19 |
| 503 | 20230713 | 121800 | 1545125760 | 3560 | 3560 | 3560 | 3560 | 10 |
| 504 | 20230713 | 121700 | 1545090160 | 3555 | 3555 | 3555 | 3555 | 100 |
| 505 | 20230713 | 121600 | 1544734660 | 3555 | 3555 | 3555 | 3555 | 865 |
| 506 | 20230713 | 121500 | 1541659585 | 3560 | 3555 | 3560 | 3555 | 5 |
| 507 | 20230713 | 121400 | 1541641800 | 3560 | 3560 | 3560 | 3560 | 387 |
| 508 | 20230713 | 121300 | 1540264080 | 3560 | 3560 | 3560 | 3560 | 1068 |
| 509 | 20230713 | 121200 | 1536462000 | 3560 | 3560 | 3560 | 3560 | 75 |
| 510 | 20230713 | 121100 | 1536195000 | 3560 | 3565 | 3565 | 3560 | 341 |
| 511 | 20230713 | 121000 | 1534980985 | 3565 | 3565 | 3565 | 3565 | 592 |
| 512 | 20230713 | 120900 | 1532870505 | 3565 | 3565 | 3565 | 3565 | 0 |
| 513 | 20230713 | 120800 | 1532870505 | 3565 | 3575 | 3575 | 3565 | 31 |
| 514 | 20230713 | 120700 | 1532759775 | 3560 | 3570 | 3570 | 3560 | 440 |
| 515 | 20230713 | 120600 | 1531192965 | 3560 | 3575 | 3575 | 3560 | 2989 |
| 516 | 20230713 | 120500 | 1520550595 | 3575 | 3575 | 3575 | 3575 | 4000 |
| 517 | 20230713 | 120400 | 1506250595 | 3575 | 3575 | 3575 | 3575 | 1352 |
| 518 | 20230713 | 120300 | 1501417195 | 3575 | 3565 | 3575 | 3560 | 1463 |
| 519 | 20230713 | 120200 | 1496191930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 520 | 20230713 | 120100 | 1496191930 | 3560 | 3560 | 3565 | 3560 | 852 |
| 521 | 20230713 | 120000 | 1493158800 | 3560 | 3565 | 3565 | 3560 | 604 |
| 522 | 20230713 | 115900 | 1491008545 | 3565 | 3565 | 3565 | 3565 | 0 |
| 523 | 20230713 | 115800 | 1491008545 | 3565 | 3570 | 3570 | 3565 | 11 |
| 524 | 20230713 | 115700 | 1490969280 | 3570 | 3565 | 3570 | 3565 | 53 |
| 525 | 20230713 | 115600 | 1490780330 | 3565 | 3570 | 3575 | 3565 | 391 |
| 526 | 20230713 | 115500 | 1489382765 | 3575 | 3575 | 3575 | 3575 | 100 |
| 527 | 20230713 | 115400 | 1489025265 | 3575 | 3575 | 3575 | 3575 | 0 |
| 528 | 20230713 | 115300 | 1489025265 | 3575 | 3570 | 3575 | 3565 | 37 |
| 529 | 20230713 | 115200 | 1488893285 | 3575 | 3575 | 3575 | 3575 | 3 |
| 530 | 20230713 | 115100 | 1488882560 | 3575 | 3555 | 3575 | 3555 | 6101 |
| 531 | 20230713 | 115000 | 1467148630 | 3555 | 3560 | 3560 | 3555 | 365 |
| 532 | 20230713 | 114900 | 1465850735 | 3555 | 3555 | 3555 | 3555 | 2820 |
| 533 | 20230713 | 114800 | 1455825635 | 3555 | 3560 | 3560 | 3555 | 1011 |
| 534 | 20230713 | 114700 | 1452231495 | 3555 | 3560 | 3560 | 3555 | 6 |
| 535 | 20230713 | 114600 | 1452210160 | 3560 | 3560 | 3560 | 3560 | 0 |
| 536 | 20230713 | 114500 | 1452210160 | 3560 | 3555 | 3560 | 3555 | 2 |
| 537 | 20230713 | 114400 | 1452203045 | 3560 | 3555 | 3560 | 3555 | 350 |
| 538 | 20230713 | 114300 | 1450958045 | 3555 | 3560 | 3560 | 3555 | 1745 |
| 539 | 20230713 | 114200 | 1444749540 | 3555 | 3555 | 3555 | 3555 | 21 |
| 540 | 20230713 | 114100 | 1444674885 | 3555 | 3555 | 3555 | 3555 | 255 |
| 541 | 20230713 | 114000 | 1443768360 | 3560 | 3560 | 3575 | 3560 | 1531 |
| 542 | 20230713 | 113900 | 1438317955 | 3560 | 3560 | 3560 | 3555 | 729 |
| 543 | 20230713 | 113800 | 1435722800 | 3560 | 3560 | 3560 | 3560 | 63 |
| 544 | 20230713 | 113700 | 1435498520 | 3560 | 3560 | 3560 | 3555 | 557 |
| 545 | 20230713 | 113600 | 1433518100 | 3560 | 3560 | 3560 | 3560 | 52 |
| 546 | 20230713 | 113500 | 1433332980 | 3560 | 3555 | 3560 | 3555 | 965 |
| 547 | 20230713 | 113400 | 1429902230 | 3555 | 3555 | 3555 | 3555 | 1030 |
| 548 | 20230713 | 113300 | 1426240580 | 3555 | 3560 | 3560 | 3555 | 435 |
| 549 | 20230713 | 113200 | 1424694055 | 3560 | 3560 | 3560 | 3560 | 250 |
| 550 | 20230713 | 113100 | 1423804055 | 3560 | 3575 | 3575 | 3560 | 2011 |
| 551 | 20230713 | 113000 | 1416644655 | 3575 | 3565 | 3575 | 3560 | 51 |
| 552 | 20230713 | 112900 | 1416463055 | 3560 | 3560 | 3560 | 3560 | 2044 |
| 553 | 20230713 | 112800 | 1409186415 | 3560 | 3560 | 3560 | 3560 | 187 |
| 554 | 20230713 | 112700 | 1408520695 | 3560 | 3560 | 3560 | 3560 | 85 |
| 555 | 20230713 | 112600 | 1408218095 | 3560 | 3560 | 3560 | 3560 | 65 |
| 556 | 20230713 | 112500 | 1407986695 | 3555 | 3555 | 3555 | 3555 | 777 |
| 557 | 20230713 | 112400 | 1405224460 | 3550 | 3550 | 3550 | 3550 | 232 |
| 558 | 20230713 | 112300 | 1404400860 | 3555 | 3550 | 3555 | 3550 | 126 |
| 559 | 20230713 | 112200 | 1403952980 | 3550 | 3550 | 3550 | 3550 | 350 |
| 560 | 20230713 | 112100 | 1402710480 | 3550 | 3555 | 3555 | 3550 | 33 |
| 561 | 20230713 | 112000 | 1402593320 | 3550 | 3550 | 3550 | 3550 | 869 |
| 562 | 20230713 | 111900 | 1399508370 | 3555 | 3560 | 3560 | 3555 | 628 |
| 563 | 20230713 | 111800 | 1397275580 | 3560 | 3555 | 3560 | 3555 | 562 |
| 564 | 20230713 | 111700 | 1395277610 | 3555 | 3555 | 3555 | 3555 | 4782 |
| 565 | 20230713 | 111600 | 1378277600 | 3560 | 3560 | 3565 | 3560 | 642 |
| 566 | 20230713 | 111500 | 1375992065 | 3560 | 3560 | 3570 | 3560 | 570 |
| 567 | 20230713 | 111400 | 1373962560 | 3575 | 3560 | 3575 | 3560 | 686 |
| 568 | 20230713 | 111300 | 1371517805 | 3570 | 3565 | 3575 | 3560 | 10112 |
| 569 | 20230713 | 111200 | 1335428220 | 3565 | 3570 | 3570 | 3560 | 6835 |
| 570 | 20230713 | 111100 | 1311056775 | 3570 | 3570 | 3575 | 3570 | 3135 |
| 571 | 20230713 | 111000 | 1299857075 | 3570 | 3580 | 3580 | 3570 | 8457 |
| 572 | 20230713 | 110900 | 1269614755 | 3580 | 3580 | 3585 | 3580 | 1350 |
| 573 | 20230713 | 110800 | 1264781735 | 3580 | 3585 | 3585 | 3580 | 3085 |
| 574 | 20230713 | 110700 | 1253731785 | 3585 | 3585 | 3590 | 3580 | 438 |
| 575 | 20230713 | 110600 | 1252161740 | 3585 | 3585 | 3590 | 3580 | 2325 |
| 576 | 20230713 | 110500 | 1243825965 | 3590 | 3590 | 3590 | 3580 | 863 |
| 577 | 20230713 | 110400 | 1240728335 | 3590 | 3580 | 3595 | 3580 | 2363 |
| 578 | 20230713 | 110300 | 1232257890 | 3580 | 3585 | 3585 | 3580 | 1342 |
| 579 | 20230713 | 110200 | 1227448635 | 3585 | 3580 | 3585 | 3580 | 2703 |
| 580 | 20230713 | 110100 | 1217759310 | 3580 | 3580 | 3585 | 3580 | 3058 |
| 581 | 20230713 | 110000 | 1206809950 | 3580 | 3585 | 3585 | 3570 | 2248 |
| 582 | 20230713 | 105900 | 1198763005 | 3580 | 3580 | 3590 | 3570 | 11832 |
| 583 | 20230713 | 105800 | 1156427230 | 3585 | 3595 | 3595 | 3585 | 18021 |
| 584 | 20230713 | 105700 | 1091741130 | 3595 | 3610 | 3615 | 3590 | 27595 |
| 585 | 20230713 | 105600 | 992320670 | 3615 | 3595 | 3620 | 3590 | 82809 |
| 586 | 20230713 | 105500 | 694185610 | 3590 | 3545 | 3595 | 3545 | 43785 |
| 587 | 20230713 | 105400 | 537608520 | 3540 | 3545 | 3545 | 3540 | 1434 |
| 588 | 20230713 | 105300 | 532529990 | 3545 | 3545 | 3545 | 3545 | 1030 |
| 589 | 20230713 | 105200 | 528878640 | 3545 | 3545 | 3545 | 3540 | 1499 |
| 590 | 20230713 | 105100 | 523569455 | 3545 | 3545 | 3545 | 3545 | 0 |
| 591 | 20230713 | 105000 | 523569455 | 3545 | 3545 | 3545 | 3545 | 1 |
| 592 | 20230713 | 104900 | 523565910 | 3545 | 3550 | 3550 | 3545 | 1508 |
| 593 | 20230713 | 104800 | 518220035 | 3545 | 3545 | 3545 | 3545 | 2 |
| 594 | 20230713 | 104700 | 518212945 | 3545 | 3545 | 3545 | 3545 | 10 |
| 595 | 20230713 | 104600 | 518177495 | 3545 | 3545 | 3545 | 3545 | 363 |
| 596 | 20230713 | 104500 | 516890660 | 3545 | 3545 | 3545 | 3545 | 158 |
| 597 | 20230713 | 104400 | 516330550 | 3555 | 3550 | 3555 | 3550 | 17 |
| 598 | 20230713 | 104300 | 516270185 | 3555 | 3555 | 3555 | 3555 | 0 |
| 599 | 20230713 | 104200 | 516270185 | 3555 | 3555 | 3555 | 3555 | 4 |
| 600 | 20230713 | 104100 | 516255965 | 3545 | 3545 | 3555 | 3545 | 342 |
| 601 | 20230713 | 104000 | 515040545 | 3545 | 3545 | 3545 | 3545 | 357 |
| 602 | 20230713 | 103900 | 513774980 | 3545 | 3545 | 3545 | 3545 | 5 |
| 603 | 20230713 | 103800 | 513757255 | 3550 | 3550 | 3550 | 3550 | 216 |
| 604 | 20230713 | 103700 | 512990455 | 3550 | 3550 | 3550 | 3550 | 759 |
| 605 | 20230713 | 103600 | 510296005 | 3555 | 3555 | 3555 | 3555 | 1006 |
| 606 | 20230713 | 103500 | 506719675 | 3555 | 3555 | 3555 | 3550 | 122 |
| 607 | 20230713 | 103400 | 506286465 | 3555 | 3550 | 3555 | 3550 | 548 |
| 608 | 20230713 | 103300 | 504340980 | 3550 | 3550 | 3550 | 3550 | 106 |
| 609 | 20230713 | 103200 | 503964680 | 3550 | 3550 | 3550 | 3550 | 100 |
| 610 | 20230713 | 103100 | 503609680 | 3550 | 3550 | 3550 | 3550 | 31 |
| 611 | 20230713 | 103000 | 503499630 | 3555 | 3550 | 3555 | 3550 | 1150 |
| 612 | 20230713 | 102900 | 499413880 | 3555 | 3555 | 3555 | 3555 | 0 |
| 613 | 20230713 | 102800 | 499413880 | 3555 | 3555 | 3555 | 3555 | 1053 |
| 614 | 20230713 | 102700 | 495670465 | 3555 | 3555 | 3555 | 3555 | 301 |
| 615 | 20230713 | 102600 | 494600410 | 3555 | 3560 | 3565 | 3555 | 1020 |
| 616 | 20230713 | 102500 | 490967425 | 3545 | 3545 | 3560 | 3545 | 1148 |
| 617 | 20230713 | 102400 | 486885515 | 3545 | 3550 | 3550 | 3545 | 577 |
| 618 | 20230713 | 102300 | 484837245 | 3545 | 3545 | 3545 | 3545 | 20 |
| 619 | 20230713 | 102200 | 484766345 | 3545 | 3545 | 3545 | 3545 | 540 |
| 620 | 20230713 | 102100 | 482852045 | 3545 | 3550 | 3550 | 3545 | 1793 |
| 621 | 20230713 | 102000 | 476490860 | 3545 | 3545 | 3545 | 3545 | 34 |
| 622 | 20230713 | 101900 | 476370330 | 3545 | 3550 | 3550 | 3545 | 22 |
| 623 | 20230713 | 101800 | 476292325 | 3550 | 3550 | 3550 | 3545 | 2956 |
| 624 | 20230713 | 101700 | 465808775 | 3550 | 3555 | 3555 | 3550 | 3999 |
| 625 | 20230713 | 101600 | 451603605 | 3555 | 3560 | 3560 | 3555 | 2352 |
| 626 | 20230713 | 101500 | 443242240 | 3565 | 3560 | 3565 | 3555 | 48 |
| 627 | 20230713 | 101400 | 443071450 | 3560 | 3565 | 3565 | 3560 | 5785 |
| 628 | 20230713 | 101300 | 422476775 | 3565 | 3560 | 3565 | 3560 | 3 |
| 629 | 20230713 | 101200 | 422466085 | 3565 | 3565 | 3565 | 3565 | 2702 |
| 630 | 20230713 | 101100 | 412833455 | 3565 | 3560 | 3565 | 3560 | 563 |
| 631 | 20230713 | 101000 | 410826475 | 3565 | 3560 | 3565 | 3555 | 7484 |
| 632 | 20230713 | 100900 | 384176185 | 3560 | 3560 | 3560 | 3555 | 1002 |
| 633 | 20230713 | 100800 | 380610475 | 3555 | 3550 | 3555 | 3550 | 1776 |
| 634 | 20230713 | 100700 | 374296965 | 3550 | 3550 | 3550 | 3550 | 5134 |
| 635 | 20230713 | 100600 | 356071265 | 3545 | 3545 | 3545 | 3540 | 1432 |
| 636 | 20230713 | 100500 | 350995505 | 3545 | 3540 | 3545 | 3540 | 4 |
| 637 | 20230713 | 100400 | 350981340 | 3540 | 3540 | 3540 | 3540 | 2001 |
| 638 | 20230713 | 100300 | 343897800 | 3540 | 3540 | 3545 | 3540 | 1754 |
| 639 | 20230713 | 100200 | 337688635 | 3535 | 3530 | 3535 | 3530 | 624 |
| 640 | 20230713 | 100100 | 335482800 | 3530 | 3540 | 3540 | 3530 | 641 |
| 641 | 20230713 | 100000 | 333218660 | 3540 | 3530 | 3540 | 3530 | 561 |
| 642 | 20230713 | 095900 | 331238005 | 3535 | 3540 | 3540 | 3535 | 513 |
| 643 | 20230713 | 095800 | 329424500 | 3540 | 3540 | 3540 | 3540 | 146 |
| 644 | 20230713 | 095700 | 328907660 | 3545 | 3545 | 3545 | 3545 | 31 |
| 645 | 20230713 | 095600 | 328797765 | 3545 | 3545 | 3545 | 3545 | 5 |
| 646 | 20230713 | 095500 | 328780040 | 3545 | 3545 | 3545 | 3545 | 22 |
| 647 | 20230713 | 095400 | 328702050 | 3545 | 3530 | 3545 | 3530 | 140 |
| 648 | 20230713 | 095300 | 328207820 | 3530 | 3530 | 3545 | 3530 | 1010 |
| 649 | 20230713 | 095200 | 324642490 | 3530 | 3530 | 3530 | 3530 | 1 |
| 650 | 20230713 | 095100 | 324638960 | 3530 | 3530 | 3530 | 3525 | 648 |
| 651 | 20230713 | 095000 | 322354085 | 3530 | 3530 | 3530 | 3530 | 1136 |
| 652 | 20230713 | 094900 | 318344005 | 3530 | 3525 | 3530 | 3525 | 1250 |
| 653 | 20230713 | 094800 | 313932005 | 3530 | 3530 | 3530 | 3530 | 0 |
| 654 | 20230713 | 094700 | 313932005 | 3530 | 3530 | 3530 | 3525 | 1583 |
| 655 | 20230713 | 094600 | 308349015 | 3530 | 3530 | 3530 | 3525 | 2776 |
| 656 | 20230713 | 094500 | 298550495 | 3550 | 3535 | 3550 | 3535 | 201 |
| 657 | 20230713 | 094400 | 297838455 | 3530 | 3540 | 3555 | 3530 | 5151 |
| 658 | 20230713 | 094300 | 279585420 | 3550 | 3545 | 3550 | 3545 | 200 |
| 659 | 20230713 | 094200 | 278875515 | 3545 | 3525 | 3545 | 3525 | 675 |
| 660 | 20230713 | 094100 | 276492560 | 3525 | 3530 | 3530 | 3525 | 2373 |
| 661 | 20230713 | 094000 | 268121510 | 3540 | 3540 | 3540 | 3530 | 273 |
| 662 | 20230713 | 093900 | 267157090 | 3540 | 3540 | 3540 | 3540 | 100 |
| 663 | 20230713 | 093800 | 266803090 | 3545 | 3525 | 3545 | 3525 | 8184 |
| 664 | 20230713 | 093700 | 237867800 | 3530 | 3530 | 3530 | 3530 | 7 |
| 665 | 20230713 | 093600 | 237843090 | 3530 | 3525 | 3530 | 3525 | 108 |
| 666 | 20230713 | 093500 | 237462370 | 3525 | 3515 | 3525 | 3515 | 3810 |
| 667 | 20230713 | 093400 | 224037305 | 3515 | 3520 | 3520 | 3515 | 35 |
| 668 | 20230713 | 093300 | 223914205 | 3520 | 3520 | 3520 | 3520 | 3187 |
| 669 | 20230713 | 093200 | 212695965 | 3520 | 3525 | 3525 | 3520 | 551 |
| 670 | 20230713 | 093100 | 210756190 | 3515 | 3525 | 3525 | 3515 | 6687 |
| 671 | 20230713 | 093000 | 187220775 | 3525 | 3525 | 3525 | 3525 | 1451 |
| 672 | 20230713 | 092900 | 182106000 | 3525 | 3525 | 3525 | 3525 | 1495 |
| 673 | 20230713 | 092800 | 176836125 | 3525 | 3520 | 3525 | 3520 | 605 |
| 674 | 20230713 | 092700 | 174706500 | 3525 | 3525 | 3525 | 3525 | 1192 |
| 675 | 20230713 | 092600 | 170504700 | 3530 | 3530 | 3535 | 3530 | 26 |
| 676 | 20230713 | 092500 | 170412910 | 3525 | 3525 | 3540 | 3525 | 204 |
| 677 | 20230713 | 092400 | 169693780 | 3530 | 3530 | 3530 | 3530 | 2683 |
| 678 | 20230713 | 092300 | 160222790 | 3530 | 3540 | 3540 | 3530 | 3036 |
| 679 | 20230713 | 092200 | 149488075 | 3540 | 3540 | 3540 | 3540 | 91 |
| 680 | 20230713 | 092100 | 149165935 | 3540 | 3550 | 3550 | 3540 | 870 |
| 681 | 20230713 | 092000 | 146084745 | 3545 | 3530 | 3545 | 3530 | 4486 |
| 682 | 20230713 | 091900 | 130219835 | 3530 | 3530 | 3530 | 3530 | 567 |
| 683 | 20230713 | 091800 | 128218325 | 3530 | 3525 | 3530 | 3525 | 198 |
| 684 | 20230713 | 091700 | 127519870 | 3520 | 3530 | 3535 | 3520 | 5003 |
| 685 | 20230713 | 091600 | 109843075 | 3530 | 3530 | 3530 | 3530 | 233 |
| 686 | 20230713 | 091500 | 109020585 | 3535 | 3535 | 3535 | 3530 | 2685 |
| 687 | 20230713 | 091400 | 99540550 | 3535 | 3530 | 3535 | 3530 | 116 |
| 688 | 20230713 | 091300 | 99131065 | 3530 | 3540 | 3540 | 3530 | 200 |
| 689 | 20230713 | 091200 | 98424565 | 3535 | 3530 | 3535 | 3520 | 6253 |
| 690 | 20230713 | 091100 | 76382955 | 3530 | 3540 | 3540 | 3530 | 756 |
| 691 | 20230713 | 091000 | 73714240 | 3540 | 3540 | 3540 | 3540 | 509 |
| 692 | 20230713 | 090900 | 71912380 | 3540 | 3540 | 3540 | 3540 | 976 |
| 693 | 20230713 | 090800 | 68457340 | 3530 | 3530 | 3540 | 3530 | 54 |
| 694 | 20230713 | 090700 | 68266710 | 3525 | 3525 | 3525 | 3525 | 304 |
| 695 | 20230713 | 090600 | 67195110 | 3520 | 3545 | 3545 | 3520 | 13642 |
| 696 | 20230713 | 090500 | 19113735 | 3530 | 3530 | 3530 | 3530 | 329 |
| 697 | 20230713 | 090400 | 17952365 | 3545 | 3545 | 3545 | 3530 | 105 |
| 698 | 20230713 | 090300 | 17580200 | 3545 | 3530 | 3545 | 3525 | 1641 |
| 699 | 20230713 | 090200 | 11790640 | 3545 | 3545 | 3545 | 3545 | 2 |
| 700 | 20230713 | 090100 | 11783550 | 3525 | 3540 | 3545 | 3525 | 1758 |
| 701 | 20230713 | 090000 | 5571160 | 3535 | 3535 | 3535 | 3535 | 1576 |