34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 203100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 3 | 20230713 | 203000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20230713 | 202900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20230713 | 202800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20230713 | 202700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20230713 | 202600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20230713 | 202500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20230713 | 202400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20230713 | 202300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20230713 | 202200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20230713 | 202100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20230713 | 202000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20230713 | 201900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20230713 | 201800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20230713 | 201700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20230713 | 201600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20230713 | 201500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20230713 | 201400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20230713 | 201300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20230713 | 201200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20230713 | 201100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20230713 | 201000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20230713 | 200900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20230713 | 200800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20230713 | 200700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20230713 | 200600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20230713 | 200500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20230713 | 200400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20230713 | 200300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20230713 | 200200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20230713 | 200100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 33 | 20230713 | 200000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20230713 | 195900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20230713 | 195800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20230713 | 195700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20230713 | 195600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20230713 | 195500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20230713 | 195400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20230713 | 195300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20230713 | 195200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20230713 | 195100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20230713 | 195000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20230713 | 194900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20230713 | 194800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20230713 | 194700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20230713 | 194600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20230713 | 194500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20230713 | 194400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20230713 | 194300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20230713 | 194200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20230713 | 194100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20230713 | 194000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20230713 | 193900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20230713 | 193800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20230713 | 193700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20230713 | 193600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20230713 | 193500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20230713 | 193400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20230713 | 193300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20230713 | 193200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20230713 | 193100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 63 | 20230713 | 193000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20230713 | 192900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20230713 | 192800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20230713 | 192700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20230713 | 192600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20230713 | 192500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20230713 | 192400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20230713 | 192300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20230713 | 192200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20230713 | 192100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20230713 | 192000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20230713 | 191900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20230713 | 191800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20230713 | 191700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20230713 | 191600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20230713 | 191500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20230713 | 191400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20230713 | 191300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20230713 | 191200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20230713 | 191100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20230713 | 191000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20230713 | 190900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20230713 | 190800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20230713 | 190700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20230713 | 190600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20230713 | 190500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20230713 | 190400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20230713 | 190300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20230713 | 190200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20230713 | 190100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 93 | 20230713 | 190000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20230713 | 185900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20230713 | 185800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20230713 | 185700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20230713 | 185600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20230713 | 185500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20230713 | 185400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20230713 | 185300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20230713 | 185200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20230713 | 185100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20230713 | 185000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20230713 | 184900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20230713 | 184800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20230713 | 184700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20230713 | 184600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20230713 | 184500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20230713 | 184400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20230713 | 184300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20230713 | 184200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20230713 | 184100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20230713 | 184000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20230713 | 183900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20230713 | 183800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20230713 | 183700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20230713 | 183600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20230713 | 183500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20230713 | 183400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20230713 | 183300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20230713 | 183200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20230713 | 183100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 123 | 20230713 | 183000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20230713 | 182900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20230713 | 182800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20230713 | 182700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20230713 | 182600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20230713 | 182500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20230713 | 182400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20230713 | 182300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20230713 | 182200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20230713 | 182100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20230713 | 182000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20230713 | 181900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20230713 | 181800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20230713 | 181700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20230713 | 181600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20230713 | 181500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20230713 | 181400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20230713 | 181300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20230713 | 181200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20230713 | 181100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20230713 | 181000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20230713 | 180900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20230713 | 180800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20230713 | 180700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20230713 | 180600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20230713 | 180500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20230713 | 180400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20230713 | 180300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20230713 | 180200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20230713 | 180100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 153 | 20230713 | 180000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20230713 | 175900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20230713 | 175800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20230713 | 175700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20230713 | 175600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20230713 | 175500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20230713 | 175400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20230713 | 175300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20230713 | 175200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20230713 | 175100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20230713 | 175000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20230713 | 174900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20230713 | 174800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20230713 | 174700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20230713 | 174600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20230713 | 174500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20230713 | 174400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20230713 | 174300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20230713 | 174200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20230713 | 174100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20230713 | 174000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20230713 | 173900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20230713 | 173800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20230713 | 173700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20230713 | 173600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20230713 | 173500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20230713 | 173400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20230713 | 173300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20230713 | 173200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20230713 | 173100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 183 | 20230713 | 173000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20230713 | 172900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20230713 | 172800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20230713 | 172700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20230713 | 172600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20230713 | 172500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20230713 | 172400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20230713 | 172300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20230713 | 172200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20230713 | 172100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20230713 | 172000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20230713 | 171900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20230713 | 171800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 196 | 20230713 | 171700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 197 | 20230713 | 171600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 198 | 20230713 | 171500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 199 | 20230713 | 171400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 200 | 20230713 | 171300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 201 | 20230713 | 171200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 202 | 20230713 | 171100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 203 | 20230713 | 171000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 204 | 20230713 | 170900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 205 | 20230713 | 170800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 206 | 20230713 | 170700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 207 | 20230713 | 170600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 208 | 20230713 | 170500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 209 | 20230713 | 170400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 210 | 20230713 | 170300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 211 | 20230713 | 170200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 212 | 20230713 | 170100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 213 | 20230713 | 170000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 214 | 20230713 | 165900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 215 | 20230713 | 165800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 216 | 20230713 | 165700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 217 | 20230713 | 165600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 218 | 20230713 | 165500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 219 | 20230713 | 165400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 220 | 20230713 | 165300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 221 | 20230713 | 165200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 222 | 20230713 | 165100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 223 | 20230713 | 165000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 224 | 20230713 | 164900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 225 | 20230713 | 164800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 226 | 20230713 | 164700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 227 | 20230713 | 164600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 228 | 20230713 | 164500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 229 | 20230713 | 164400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 230 | 20230713 | 164300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 231 | 20230713 | 164200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 232 | 20230713 | 164100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 233 | 20230713 | 164000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 234 | 20230713 | 163900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 235 | 20230713 | 163800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 236 | 20230713 | 163700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 237 | 20230713 | 163600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 238 | 20230713 | 163500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 239 | 20230713 | 163400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 240 | 20230713 | 163300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 241 | 20230713 | 163200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 242 | 20230713 | 163100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 243 | 20230713 | 163000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 244 | 20230713 | 162900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 245 | 20230713 | 162800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 246 | 20230713 | 162700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 247 | 20230713 | 162600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 248 | 20230713 | 162500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 249 | 20230713 | 162400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 250 | 20230713 | 162300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 251 | 20230713 | 162200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 252 | 20230713 | 162100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 253 | 20230713 | 162000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 254 | 20230713 | 161900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 255 | 20230713 | 161800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 256 | 20230713 | 161700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 257 | 20230713 | 161600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 258 | 20230713 | 161500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 259 | 20230713 | 161400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 260 | 20230713 | 161300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 261 | 20230713 | 161200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 262 | 20230713 | 161100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 263 | 20230713 | 161000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 264 | 20230713 | 160900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 265 | 20230713 | 160800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 266 | 20230713 | 160700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 267 | 20230713 | 160600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 268 | 20230713 | 160500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 269 | 20230713 | 160400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 270 | 20230713 | 160300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 271 | 20230713 | 160200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 272 | 20230713 | 160100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 273 | 20230713 | 160000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 274 | 20230713 | 155900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 275 | 20230713 | 155800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 276 | 20230713 | 155700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 277 | 20230713 | 155600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 278 | 20230713 | 155500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 279 | 20230713 | 155400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 280 | 20230713 | 155300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 281 | 20230713 | 155200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 282 | 20230713 | 155100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 283 | 20230713 | 155000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 284 | 20230713 | 154900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 285 | 20230713 | 154800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 286 | 20230713 | 154700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 287 | 20230713 | 154600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 288 | 20230713 | 154500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 289 | 20230713 | 154400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 290 | 20230713 | 154300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 291 | 20230713 | 154200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 292 | 20230713 | 154100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 293 | 20230713 | 154000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 294 | 20230713 | 153900 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 295 | 20230713 | 153800 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 296 | 20230713 | 153700 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 297 | 20230713 | 153600 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 298 | 20230713 | 153500 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 299 | 20230713 | 153400 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 300 | 20230713 | 153300 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 301 | 20230713 | 153200 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 302 | 20230713 | 153100 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 303 | 20230713 | 153000 | 1406340840 | 4405 | 4405 | 4405 | 4405 | 6353 |
| 304 | 20230713 | 152900 | 1378355875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 305 | 20230713 | 152800 | 1378355875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 306 | 20230713 | 152700 | 1378355875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 307 | 20230713 | 152600 | 1378355875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 308 | 20230713 | 152500 | 1378355875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 309 | 20230713 | 152400 | 1378355875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 310 | 20230713 | 152300 | 1378355875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 311 | 20230713 | 152200 | 1378355875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 312 | 20230713 | 152100 | 1378355875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 313 | 20230713 | 152000 | 1378355875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 314 | 20230713 | 151900 | 1378355875 | 4385 | 4390 | 4395 | 4385 | 1242 |
| 315 | 20230713 | 151800 | 1372901755 | 4395 | 4390 | 4395 | 4390 | 165 |
| 316 | 20230713 | 151700 | 1372177120 | 4390 | 4390 | 4390 | 4390 | 65 |
| 317 | 20230713 | 151600 | 1371891770 | 4385 | 4390 | 4390 | 4385 | 683 |
| 318 | 20230713 | 151500 | 1368893440 | 4390 | 4385 | 4390 | 4385 | 1681 |
| 319 | 20230713 | 151400 | 1361520965 | 4385 | 4380 | 4385 | 4380 | 309 |
| 320 | 20230713 | 151300 | 1360167380 | 4380 | 4370 | 4380 | 4370 | 1464 |
| 321 | 20230713 | 151200 | 1353766150 | 4370 | 4370 | 4375 | 4370 | 775 |
| 322 | 20230713 | 151100 | 1350378250 | 4370 | 4375 | 4380 | 4370 | 2812 |
| 323 | 20230713 | 151000 | 1338069905 | 4380 | 4380 | 4385 | 4375 | 916 |
| 324 | 20230713 | 150900 | 1334059620 | 4385 | 4385 | 4385 | 4385 | 167 |
| 325 | 20230713 | 150800 | 1333327325 | 4390 | 4385 | 4390 | 4385 | 1200 |
| 326 | 20230713 | 150700 | 1328059915 | 4375 | 4385 | 4385 | 4375 | 93 |
| 327 | 20230713 | 150600 | 1327652220 | 4380 | 4385 | 4385 | 4380 | 23 |
| 328 | 20230713 | 150500 | 1327551465 | 4385 | 4380 | 4385 | 4375 | 873 |
| 329 | 20230713 | 150400 | 1323727780 | 4385 | 4385 | 4385 | 4385 | 1089 |
| 330 | 20230713 | 150300 | 1318952515 | 4385 | 4390 | 4390 | 4385 | 1061 |
| 331 | 20230713 | 150200 | 1314294985 | 4385 | 4385 | 4385 | 4385 | 52 |
| 332 | 20230713 | 150100 | 1314066965 | 4390 | 4385 | 4390 | 4385 | 649 |
| 333 | 20230713 | 150000 | 1311220885 | 4385 | 4385 | 4385 | 4385 | 101 |
| 334 | 20230713 | 145900 | 1310778000 | 4390 | 4390 | 4390 | 4390 | 51 |
| 335 | 20230713 | 145800 | 1310554110 | 4390 | 4385 | 4390 | 4385 | 300 |
| 336 | 20230713 | 145700 | 1309238265 | 4385 | 4380 | 4385 | 4380 | 34 |
| 337 | 20230713 | 145600 | 1309089195 | 4380 | 4380 | 4380 | 4380 | 492 |
| 338 | 20230713 | 145500 | 1306934235 | 4385 | 4385 | 4385 | 4385 | 118 |
| 339 | 20230713 | 145400 | 1306416805 | 4385 | 4385 | 4385 | 4385 | 31 |
| 340 | 20230713 | 145300 | 1306280870 | 4385 | 4385 | 4385 | 4385 | 401 |
| 341 | 20230713 | 145200 | 1304522485 | 4385 | 4385 | 4385 | 4385 | 0 |
| 342 | 20230713 | 145100 | 1304522485 | 4385 | 4385 | 4385 | 4385 | 235 |
| 343 | 20230713 | 145000 | 1303492010 | 4390 | 4385 | 4390 | 4385 | 312 |
| 344 | 20230713 | 144900 | 1302123335 | 4390 | 4390 | 4390 | 4390 | 0 |
| 345 | 20230713 | 144800 | 1302123335 | 4390 | 4390 | 4390 | 4390 | 127 |
| 346 | 20230713 | 144700 | 1301565805 | 4385 | 4385 | 4385 | 4385 | 0 |
| 347 | 20230713 | 144600 | 1301565805 | 4385 | 4380 | 4385 | 4380 | 907 |
| 348 | 20230713 | 144500 | 1297588900 | 4385 | 4385 | 4385 | 4385 | 117 |
| 349 | 20230713 | 144400 | 1297075855 | 4380 | 4385 | 4385 | 4375 | 5001 |
| 350 | 20230713 | 144300 | 1275179715 | 4385 | 4390 | 4390 | 4385 | 126 |
| 351 | 20230713 | 144200 | 1274626585 | 4385 | 4390 | 4390 | 4380 | 1359 |
| 352 | 20230713 | 144100 | 1268670710 | 4390 | 4390 | 4390 | 4390 | 2438 |
| 353 | 20230713 | 144000 | 1257967890 | 4390 | 4390 | 4390 | 4390 | 420 |
| 354 | 20230713 | 143900 | 1256124090 | 4390 | 4390 | 4390 | 4390 | 18 |
| 355 | 20230713 | 143800 | 1256045070 | 4390 | 4390 | 4390 | 4390 | 153 |
| 356 | 20230713 | 143700 | 1255373400 | 4390 | 4390 | 4390 | 4390 | 30 |
| 357 | 20230713 | 143600 | 1255241700 | 4385 | 4385 | 4385 | 4385 | 203 |
| 358 | 20230713 | 143500 | 1254351545 | 4385 | 4390 | 4390 | 4385 | 170 |
| 359 | 20230713 | 143400 | 1253605250 | 4390 | 4380 | 4390 | 4380 | 13 |
| 360 | 20230713 | 143300 | 1253548260 | 4380 | 4395 | 4395 | 4380 | 1058 |
| 361 | 20230713 | 143200 | 1248907975 | 4395 | 4395 | 4395 | 4395 | 18 |
| 362 | 20230713 | 143100 | 1248828865 | 4395 | 4390 | 4395 | 4390 | 70 |
| 363 | 20230713 | 143000 | 1248521415 | 4395 | 4390 | 4395 | 4390 | 216 |
| 364 | 20230713 | 142900 | 1247572570 | 4390 | 4390 | 4390 | 4390 | 10 |
| 365 | 20230713 | 142800 | 1247528670 | 4395 | 4395 | 4395 | 4395 | 150 |
| 366 | 20230713 | 142700 | 1246869420 | 4395 | 4390 | 4395 | 4390 | 630 |
| 367 | 20230713 | 142600 | 1244103570 | 4390 | 4390 | 4390 | 4390 | 6 |
| 368 | 20230713 | 142500 | 1244077230 | 4395 | 4395 | 4395 | 4395 | 188 |
| 369 | 20230713 | 142400 | 1243250970 | 4395 | 4395 | 4395 | 4395 | 121 |
| 370 | 20230713 | 142300 | 1242719175 | 4395 | 4395 | 4395 | 4395 | 193 |
| 371 | 20230713 | 142200 | 1241870940 | 4395 | 4395 | 4395 | 4395 | 928 |
| 372 | 20230713 | 142100 | 1237792380 | 4395 | 4395 | 4395 | 4395 | 139 |
| 373 | 20230713 | 142000 | 1237181475 | 4395 | 4395 | 4395 | 4395 | 935 |
| 374 | 20230713 | 141900 | 1233072150 | 4400 | 4400 | 4400 | 4400 | 30 |
| 375 | 20230713 | 141800 | 1232940150 | 4400 | 4400 | 4400 | 4400 | 151 |
| 376 | 20230713 | 141700 | 1232275750 | 4400 | 4400 | 4400 | 4400 | 200 |
| 377 | 20230713 | 141600 | 1231395750 | 4400 | 4400 | 4400 | 4400 | 30 |
| 378 | 20230713 | 141500 | 1231263750 | 4395 | 4400 | 4405 | 4395 | 1130 |
| 379 | 20230713 | 141400 | 1226296445 | 4400 | 4400 | 4400 | 4400 | 0 |
| 380 | 20230713 | 141300 | 1226296445 | 4400 | 4405 | 4405 | 4400 | 130 |
| 381 | 20230713 | 141200 | 1225723820 | 4405 | 4405 | 4405 | 4405 | 1 |
| 382 | 20230713 | 141100 | 1225719415 | 4405 | 4405 | 4405 | 4405 | 64 |
| 383 | 20230713 | 141000 | 1225437495 | 4405 | 4400 | 4405 | 4400 | 249 |
| 384 | 20230713 | 140900 | 1224341295 | 4400 | 4400 | 4405 | 4400 | 303 |
| 385 | 20230713 | 140800 | 1223007085 | 4400 | 4405 | 4405 | 4400 | 338 |
| 386 | 20230713 | 140700 | 1221518995 | 4400 | 4405 | 4405 | 4400 | 685 |
| 387 | 20230713 | 140600 | 1218501590 | 4405 | 4405 | 4405 | 4405 | 4959 |
| 388 | 20230713 | 140500 | 1196657195 | 4405 | 4405 | 4410 | 4405 | 1478 |
| 389 | 20230713 | 140400 | 1190145785 | 4410 | 4410 | 4410 | 4410 | 48 |
| 390 | 20230713 | 140300 | 1189934105 | 4410 | 4410 | 4410 | 4410 | 20 |
| 391 | 20230713 | 140200 | 1189845905 | 4410 | 4410 | 4410 | 4410 | 133 |
| 392 | 20230713 | 140100 | 1189259375 | 4410 | 4410 | 4410 | 4410 | 19 |
| 393 | 20230713 | 140000 | 1189175585 | 4410 | 4415 | 4415 | 4410 | 4993 |
| 394 | 20230713 | 135900 | 1167155890 | 4410 | 4410 | 4410 | 4410 | 0 |
| 395 | 20230713 | 135800 | 1167155890 | 4410 | 4410 | 4410 | 4410 | 56 |
| 396 | 20230713 | 135700 | 1166908930 | 4410 | 4415 | 4415 | 4410 | 264 |
| 397 | 20230713 | 135600 | 1165743650 | 4415 | 4415 | 4415 | 4415 | 124 |
| 398 | 20230713 | 135500 | 1165196190 | 4415 | 4415 | 4415 | 4415 | 127 |
| 399 | 20230713 | 135400 | 1164635485 | 4415 | 4410 | 4415 | 4410 | 3192 |
| 400 | 20230713 | 135300 | 1150557165 | 4410 | 4405 | 4410 | 4405 | 1508 |
| 401 | 20230713 | 135200 | 1143914420 | 4405 | 4405 | 4405 | 4405 | 137 |
| 402 | 20230713 | 135100 | 1143310935 | 4405 | 4405 | 4405 | 4405 | 10 |
| 403 | 20230713 | 135000 | 1143266885 | 4405 | 4405 | 4405 | 4405 | 68 |
| 404 | 20230713 | 134900 | 1142967345 | 4400 | 4400 | 4400 | 4400 | 1042 |
| 405 | 20230713 | 134800 | 1138382545 | 4395 | 4400 | 4400 | 4395 | 531 |
| 406 | 20230713 | 134700 | 1136047360 | 4400 | 4400 | 4400 | 4400 | 1219 |
| 407 | 20230713 | 134600 | 1130683760 | 4400 | 4400 | 4400 | 4400 | 1 |
| 408 | 20230713 | 134500 | 1130679360 | 4400 | 4400 | 4400 | 4400 | 146 |
| 409 | 20230713 | 134400 | 1130036960 | 4400 | 4400 | 4400 | 4400 | 0 |
| 410 | 20230713 | 134300 | 1130036960 | 4400 | 4395 | 4400 | 4395 | 117 |
| 411 | 20230713 | 134200 | 1129522655 | 4395 | 4400 | 4400 | 4395 | 2822 |
| 412 | 20230713 | 134100 | 1117107965 | 4400 | 4395 | 4400 | 4395 | 757 |
| 413 | 20230713 | 134000 | 1113778300 | 4400 | 4410 | 4410 | 4400 | 3307 |
| 414 | 20230713 | 133900 | 1099220335 | 4405 | 4405 | 4405 | 4405 | 55 |
| 415 | 20230713 | 133800 | 1098978060 | 4405 | 4410 | 4410 | 4405 | 78 |
| 416 | 20230713 | 133700 | 1098634130 | 4400 | 4400 | 4400 | 4400 | 20 |
| 417 | 20230713 | 133600 | 1098546130 | 4405 | 4405 | 4410 | 4405 | 1842 |
| 418 | 20230713 | 133500 | 1090432030 | 4410 | 4410 | 4410 | 4410 | 1965 |
| 419 | 20230713 | 133400 | 1081766380 | 4410 | 4415 | 4415 | 4410 | 84 |
| 420 | 20230713 | 133300 | 1081395630 | 4415 | 4415 | 4415 | 4415 | 18 |
| 421 | 20230713 | 133200 | 1081316160 | 4415 | 4415 | 4415 | 4410 | 191 |
| 422 | 20230713 | 133100 | 1080472905 | 4415 | 4415 | 4415 | 4415 | 300 |
| 423 | 20230713 | 133000 | 1079148405 | 4415 | 4410 | 4415 | 4410 | 1110 |
| 424 | 20230713 | 132900 | 1074248010 | 4410 | 4415 | 4415 | 4410 | 660 |
| 425 | 20230713 | 132800 | 1071336685 | 4410 | 4410 | 4410 | 4410 | 51 |
| 426 | 20230713 | 132700 | 1071111775 | 4415 | 4415 | 4415 | 4415 | 122 |
| 427 | 20230713 | 132600 | 1070573145 | 4415 | 4410 | 4415 | 4410 | 57 |
| 428 | 20230713 | 132500 | 1070321625 | 4410 | 4410 | 4410 | 4410 | 440 |
| 429 | 20230713 | 132400 | 1068381225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 430 | 20230713 | 132300 | 1068381225 | 4405 | 4410 | 4410 | 4405 | 550 |
| 431 | 20230713 | 132200 | 1065957985 | 4415 | 4410 | 4415 | 4410 | 109 |
| 432 | 20230713 | 132100 | 1065477000 | 4410 | 4410 | 4410 | 4410 | 2 |
| 433 | 20230713 | 132000 | 1065468180 | 4410 | 4410 | 4410 | 4410 | 115 |
| 434 | 20230713 | 131900 | 1064961030 | 4410 | 4410 | 4410 | 4405 | 1021 |
| 435 | 20230713 | 131800 | 1060462955 | 4410 | 4410 | 4410 | 4410 | 137 |
| 436 | 20230713 | 131700 | 1059858785 | 4410 | 4410 | 4410 | 4410 | 353 |
| 437 | 20230713 | 131600 | 1058302055 | 4405 | 4405 | 4405 | 4405 | 305 |
| 438 | 20230713 | 131500 | 1056958530 | 4405 | 4405 | 4405 | 4400 | 186 |
| 439 | 20230713 | 131400 | 1056139310 | 4405 | 4405 | 4405 | 4405 | 216 |
| 440 | 20230713 | 131300 | 1055187830 | 4405 | 4405 | 4405 | 4405 | 10 |
| 441 | 20230713 | 131200 | 1055143780 | 4405 | 4405 | 4405 | 4405 | 52 |
| 442 | 20230713 | 131100 | 1054914720 | 4405 | 4405 | 4405 | 4405 | 30 |
| 443 | 20230713 | 131000 | 1054782570 | 4405 | 4405 | 4405 | 4405 | 121 |
| 444 | 20230713 | 130900 | 1054249565 | 4405 | 4405 | 4405 | 4405 | 0 |
| 445 | 20230713 | 130800 | 1054249565 | 4405 | 4400 | 4405 | 4400 | 20 |
| 446 | 20230713 | 130700 | 1054161475 | 4405 | 4405 | 4405 | 4405 | 261 |
| 447 | 20230713 | 130600 | 1053011770 | 4405 | 4405 | 4405 | 4405 | 30 |
| 448 | 20230713 | 130500 | 1052879620 | 4400 | 4405 | 4410 | 4390 | 2632 |
| 449 | 20230713 | 130400 | 1041302235 | 4400 | 4410 | 4410 | 4400 | 2108 |
| 450 | 20230713 | 130300 | 1032024105 | 4405 | 4410 | 4410 | 4405 | 3000 |
| 451 | 20230713 | 130200 | 1018803180 | 4415 | 4415 | 4415 | 4415 | 125 |
| 452 | 20230713 | 130100 | 1018251305 | 4415 | 4410 | 4415 | 4410 | 49 |
| 453 | 20230713 | 130000 | 1018035120 | 4410 | 4420 | 4420 | 4410 | 887 |
| 454 | 20230713 | 125900 | 1014118440 | 4420 | 4415 | 4420 | 4410 | 2409 |
| 455 | 20230713 | 125800 | 1003484135 | 4415 | 4415 | 4415 | 4415 | 123 |
| 456 | 20230713 | 125700 | 1002941090 | 4415 | 4415 | 4415 | 4415 | 409 |
| 457 | 20230713 | 125600 | 1001135355 | 4415 | 4415 | 4415 | 4415 | 0 |
| 458 | 20230713 | 125500 | 1001135355 | 4415 | 4415 | 4415 | 4415 | 0 |
| 459 | 20230713 | 125400 | 1001135355 | 4415 | 4415 | 4415 | 4415 | 280 |
| 460 | 20230713 | 125300 | 999899155 | 4415 | 4415 | 4415 | 4415 | 0 |
| 461 | 20230713 | 125200 | 999899155 | 4415 | 4415 | 4415 | 4415 | 346 |
| 462 | 20230713 | 125100 | 998371565 | 4415 | 4415 | 4415 | 4415 | 49 |
| 463 | 20230713 | 125000 | 998155230 | 4410 | 4415 | 4415 | 4410 | 1589 |
| 464 | 20230713 | 124900 | 991142110 | 4420 | 4415 | 4420 | 4415 | 1008 |
| 465 | 20230713 | 124800 | 986689655 | 4420 | 4415 | 4420 | 4415 | 430 |
| 466 | 20230713 | 124700 | 984791055 | 4415 | 4415 | 4415 | 4415 | 371 |
| 467 | 20230713 | 124600 | 983153090 | 4410 | 4415 | 4415 | 4410 | 1336 |
| 468 | 20230713 | 124500 | 977254780 | 4420 | 4420 | 4420 | 4420 | 3 |
| 469 | 20230713 | 124400 | 977241520 | 4420 | 4420 | 4420 | 4415 | 176 |
| 470 | 20230713 | 124300 | 976463630 | 4420 | 4420 | 4420 | 4420 | 0 |
| 471 | 20230713 | 124200 | 976463630 | 4420 | 4420 | 4420 | 4420 | 132 |
| 472 | 20230713 | 124100 | 975880190 | 4420 | 4420 | 4420 | 4420 | 30 |
| 473 | 20230713 | 124000 | 975747590 | 4420 | 4420 | 4420 | 4420 | 19 |
| 474 | 20230713 | 123900 | 975663610 | 4420 | 4420 | 4420 | 4420 | 612 |
| 475 | 20230713 | 123800 | 972958570 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 476 | 20230713 | 123700 | 968538570 | 4415 | 4415 | 4415 | 4415 | 342 |
| 477 | 20230713 | 123600 | 967028640 | 4410 | 4410 | 4410 | 4410 | 0 |
| 478 | 20230713 | 123500 | 967028640 | 4410 | 4410 | 4410 | 4410 | 26 |
| 479 | 20230713 | 123400 | 966913980 | 4415 | 4415 | 4415 | 4410 | 653 |
| 480 | 20230713 | 123300 | 964031035 | 4410 | 4405 | 4410 | 4405 | 1081 |
| 481 | 20230713 | 123200 | 959264075 | 4405 | 4405 | 4410 | 4405 | 403 |
| 482 | 20230713 | 123100 | 957488245 | 4405 | 4410 | 4410 | 4405 | 67 |
| 483 | 20230713 | 123000 | 957193105 | 4410 | 4405 | 4410 | 4405 | 29 |
| 484 | 20230713 | 122900 | 957065265 | 4410 | 4410 | 4410 | 4405 | 672 |
| 485 | 20230713 | 122800 | 954101845 | 4410 | 4410 | 4410 | 4410 | 725 |
| 486 | 20230713 | 122700 | 950904595 | 4410 | 4415 | 4420 | 4410 | 897 |
| 487 | 20230713 | 122600 | 946944260 | 4415 | 4415 | 4415 | 4415 | 10 |
| 488 | 20230713 | 122500 | 946900110 | 4420 | 4420 | 4420 | 4420 | 30 |
| 489 | 20230713 | 122400 | 946767510 | 4420 | 4415 | 4420 | 4415 | 414 |
| 490 | 20230713 | 122300 | 944939135 | 4420 | 4420 | 4420 | 4415 | 82 |
| 491 | 20230713 | 122200 | 944576750 | 4420 | 4420 | 4420 | 4420 | 759 |
| 492 | 20230713 | 122100 | 941221970 | 4415 | 4420 | 4420 | 4415 | 1753 |
| 493 | 20230713 | 122000 | 933478100 | 4420 | 4420 | 4420 | 4420 | 79 |
| 494 | 20230713 | 121900 | 933128920 | 4420 | 4420 | 4420 | 4420 | 129 |
| 495 | 20230713 | 121800 | 932558740 | 4420 | 4420 | 4420 | 4420 | 1815 |
| 496 | 20230713 | 121700 | 924536440 | 4420 | 4420 | 4420 | 4420 | 987 |
| 497 | 20230713 | 121600 | 920173900 | 4415 | 4420 | 4420 | 4415 | 44 |
| 498 | 20230713 | 121500 | 919979545 | 4420 | 4415 | 4420 | 4415 | 641 |
| 499 | 20230713 | 121400 | 917146500 | 4415 | 4405 | 4415 | 4405 | 133 |
| 500 | 20230713 | 121300 | 916559835 | 4405 | 4405 | 4410 | 4405 | 171 |
| 501 | 20230713 | 121200 | 915805990 | 4405 | 4420 | 4420 | 4405 | 179 |
| 502 | 20230713 | 121100 | 915016835 | 4400 | 4415 | 4420 | 4400 | 6058 |
| 503 | 20230713 | 121000 | 888311240 | 4420 | 4420 | 4420 | 4420 | 59 |
| 504 | 20230713 | 120900 | 888050460 | 4420 | 4420 | 4420 | 4420 | 1375 |
| 505 | 20230713 | 120800 | 881972960 | 4420 | 4420 | 4420 | 4420 | 111 |
| 506 | 20230713 | 120700 | 881482340 | 4420 | 4420 | 4420 | 4420 | 256 |
| 507 | 20230713 | 120600 | 880350820 | 4420 | 4415 | 4420 | 4415 | 109 |
| 508 | 20230713 | 120500 | 879869490 | 4415 | 4410 | 4415 | 4405 | 2544 |
| 509 | 20230713 | 120400 | 868647000 | 4410 | 4410 | 4410 | 4410 | 120 |
| 510 | 20230713 | 120300 | 868117800 | 4410 | 4410 | 4410 | 4410 | 195 |
| 511 | 20230713 | 120200 | 867257850 | 4410 | 4410 | 4410 | 4410 | 159 |
| 512 | 20230713 | 120100 | 866556660 | 4410 | 4410 | 4410 | 4410 | 0 |
| 513 | 20230713 | 120000 | 866556660 | 4410 | 4415 | 4415 | 4410 | 3806 |
| 514 | 20230713 | 115900 | 849771650 | 4415 | 4420 | 4420 | 4415 | 389 |
| 515 | 20230713 | 115800 | 848053520 | 4410 | 4420 | 4420 | 4410 | 14 |
| 516 | 20230713 | 115700 | 847991740 | 4420 | 4420 | 4420 | 4420 | 128 |
| 517 | 20230713 | 115600 | 847425980 | 4420 | 4415 | 4420 | 4410 | 352 |
| 518 | 20230713 | 115500 | 845873130 | 4420 | 4420 | 4420 | 4415 | 340 |
| 519 | 20230713 | 115400 | 844370830 | 4410 | 4415 | 4415 | 4410 | 1600 |
| 520 | 20230713 | 115300 | 837313900 | 4420 | 4420 | 4420 | 4420 | 78 |
| 521 | 20230713 | 115200 | 836969140 | 4420 | 4420 | 4420 | 4420 | 290 |
| 522 | 20230713 | 115100 | 835687340 | 4420 | 4420 | 4420 | 4420 | 81 |
| 523 | 20230713 | 115000 | 835329320 | 4420 | 4420 | 4420 | 4420 | 1605 |
| 524 | 20230713 | 114900 | 828235220 | 4415 | 4420 | 4420 | 4415 | 2560 |
| 525 | 20230713 | 114800 | 816932770 | 4415 | 4415 | 4415 | 4415 | 672 |
| 526 | 20230713 | 114700 | 813965890 | 4420 | 4420 | 4420 | 4420 | 80 |
| 527 | 20230713 | 114600 | 813612290 | 4420 | 4415 | 4420 | 4415 | 446 |
| 528 | 20230713 | 114500 | 811642525 | 4420 | 4420 | 4420 | 4420 | 2168 |
| 529 | 20230713 | 114400 | 802059965 | 4420 | 4420 | 4420 | 4420 | 253 |
| 530 | 20230713 | 114300 | 800941705 | 4415 | 4415 | 4420 | 4415 | 420 |
| 531 | 20230713 | 114200 | 799085550 | 4415 | 4415 | 4415 | 4415 | 121 |
| 532 | 20230713 | 114100 | 798551335 | 4420 | 4420 | 4420 | 4415 | 1273 |
| 533 | 20230713 | 114000 | 792930275 | 4420 | 4420 | 4420 | 4420 | 133 |
| 534 | 20230713 | 113900 | 792342415 | 4420 | 4410 | 4420 | 4410 | 1136 |
| 535 | 20230713 | 113800 | 787326450 | 4410 | 4410 | 4415 | 4410 | 22 |
| 536 | 20230713 | 113700 | 787229335 | 4415 | 4415 | 4415 | 4415 | 37 |
| 537 | 20230713 | 113600 | 787065980 | 4410 | 4410 | 4415 | 4410 | 1212 |
| 538 | 20230713 | 113500 | 781720170 | 4410 | 4410 | 4410 | 4410 | 478 |
| 539 | 20230713 | 113400 | 779612190 | 4410 | 4410 | 4415 | 4405 | 1725 |
| 540 | 20230713 | 113300 | 771997390 | 4410 | 4410 | 4410 | 4410 | 1651 |
| 541 | 20230713 | 113200 | 764716480 | 4410 | 4405 | 4410 | 4405 | 1587 |
| 542 | 20230713 | 113100 | 757724745 | 4400 | 4405 | 4405 | 4400 | 607 |
| 543 | 20230713 | 113000 | 755053230 | 4400 | 4405 | 4405 | 4400 | 105 |
| 544 | 20230713 | 112900 | 754590730 | 4405 | 4405 | 4405 | 4405 | 119 |
| 545 | 20230713 | 112800 | 754066535 | 4405 | 4405 | 4405 | 4400 | 1210 |
| 546 | 20230713 | 112700 | 748739000 | 4400 | 4405 | 4410 | 4400 | 2485 |
| 547 | 20230713 | 112600 | 737798510 | 4405 | 4405 | 4405 | 4400 | 729 |
| 548 | 20230713 | 112500 | 734589965 | 4405 | 4410 | 4410 | 4405 | 2402 |
| 549 | 20230713 | 112400 | 724007905 | 4405 | 4405 | 4410 | 4405 | 82 |
| 550 | 20230713 | 112300 | 723646450 | 4405 | 4410 | 4410 | 4405 | 1255 |
| 551 | 20230713 | 112200 | 718111950 | 4405 | 4400 | 4405 | 4400 | 9524 |
| 552 | 20230713 | 112100 | 676200470 | 4400 | 4395 | 4400 | 4395 | 1520 |
| 553 | 20230713 | 112000 | 669517740 | 4395 | 4390 | 4395 | 4390 | 54 |
| 554 | 20230713 | 111900 | 669280560 | 4390 | 4395 | 4395 | 4390 | 2812 |
| 555 | 20230713 | 111800 | 656921855 | 4395 | 4395 | 4395 | 4395 | 1137 |
| 556 | 20230713 | 111700 | 651924740 | 4395 | 4395 | 4395 | 4395 | 68 |
| 557 | 20230713 | 111600 | 651625880 | 4395 | 4395 | 4395 | 4395 | 145 |
| 558 | 20230713 | 111500 | 650988605 | 4395 | 4395 | 4395 | 4395 | 0 |
| 559 | 20230713 | 111400 | 650988605 | 4395 | 4395 | 4395 | 4395 | 118 |
| 560 | 20230713 | 111300 | 650469995 | 4390 | 4395 | 4395 | 4390 | 30 |
| 561 | 20230713 | 111200 | 650338200 | 4385 | 4385 | 4385 | 4385 | 80 |
| 562 | 20230713 | 111100 | 649987400 | 4380 | 4390 | 4390 | 4380 | 1000 |
| 563 | 20230713 | 111000 | 645605815 | 4395 | 4395 | 4395 | 4395 | 40 |
| 564 | 20230713 | 110900 | 645430015 | 4390 | 4390 | 4390 | 4390 | 122 |
| 565 | 20230713 | 110800 | 644894435 | 4390 | 4390 | 4390 | 4390 | 1553 |
| 566 | 20230713 | 110700 | 638076765 | 4390 | 4390 | 4395 | 4390 | 4013 |
| 567 | 20230713 | 110600 | 620459645 | 4390 | 4390 | 4390 | 4390 | 4580 |
| 568 | 20230713 | 110500 | 600353445 | 4380 | 4380 | 4380 | 4380 | 386 |
| 569 | 20230713 | 110400 | 598662765 | 4385 | 4385 | 4385 | 4385 | 667 |
| 570 | 20230713 | 110300 | 595737970 | 4390 | 4390 | 4390 | 4390 | 19 |
| 571 | 20230713 | 110200 | 595654560 | 4380 | 4385 | 4390 | 4380 | 1348 |
| 572 | 20230713 | 110100 | 589739960 | 4385 | 4385 | 4385 | 4385 | 892 |
| 573 | 20230713 | 110000 | 585828540 | 4385 | 4385 | 4385 | 4385 | 0 |
| 574 | 20230713 | 105900 | 585828540 | 4385 | 4385 | 4385 | 4385 | 187 |
| 575 | 20230713 | 105800 | 585008545 | 4385 | 4385 | 4385 | 4385 | 130 |
| 576 | 20230713 | 105700 | 584438495 | 4380 | 4380 | 4380 | 4380 | 2 |
| 577 | 20230713 | 105600 | 584429735 | 4380 | 4385 | 4385 | 4380 | 247 |
| 578 | 20230713 | 105500 | 583347780 | 4380 | 4380 | 4380 | 4380 | 0 |
| 579 | 20230713 | 105400 | 583347780 | 4380 | 4380 | 4380 | 4380 | 245 |
| 580 | 20230713 | 105300 | 582274680 | 4380 | 4385 | 4385 | 4380 | 272 |
| 581 | 20230713 | 105200 | 581083295 | 4385 | 4385 | 4385 | 4385 | 519 |
| 582 | 20230713 | 105100 | 578807480 | 4385 | 4385 | 4385 | 4385 | 132 |
| 583 | 20230713 | 105000 | 578228660 | 4385 | 4380 | 4385 | 4380 | 179 |
| 584 | 20230713 | 104900 | 577444245 | 4380 | 4385 | 4385 | 4380 | 631 |
| 585 | 20230713 | 104800 | 574679810 | 4380 | 4385 | 4385 | 4380 | 702 |
| 586 | 20230713 | 104700 | 571601550 | 4390 | 4390 | 4390 | 4390 | 250 |
| 587 | 20230713 | 104600 | 570504050 | 4390 | 4390 | 4390 | 4390 | 339 |
| 588 | 20230713 | 104500 | 569015840 | 4390 | 4390 | 4390 | 4390 | 0 |
| 589 | 20230713 | 104400 | 569015840 | 4390 | 4390 | 4390 | 4390 | 112 |
| 590 | 20230713 | 104300 | 568524160 | 4390 | 4390 | 4390 | 4390 | 72 |
| 591 | 20230713 | 104200 | 568208080 | 4390 | 4390 | 4390 | 4390 | 831 |
| 592 | 20230713 | 104100 | 564559990 | 4390 | 4380 | 4390 | 4380 | 409 |
| 593 | 20230713 | 104000 | 562767050 | 4385 | 4390 | 4390 | 4385 | 718 |
| 594 | 20230713 | 103900 | 559617470 | 4390 | 4390 | 4390 | 4385 | 91 |
| 595 | 20230713 | 103800 | 559217985 | 4390 | 4375 | 4390 | 4375 | 701 |
| 596 | 20230713 | 103700 | 556142915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 597 | 20230713 | 103600 | 556142915 | 4370 | 4370 | 4370 | 4370 | 101 |
| 598 | 20230713 | 103500 | 555701545 | 4380 | 4365 | 4380 | 4365 | 149 |
| 599 | 20230713 | 103400 | 555050875 | 4360 | 4375 | 4375 | 4360 | 5623 |
| 600 | 20230713 | 103300 | 530505430 | 4380 | 4385 | 4385 | 4380 | 369 |
| 601 | 20230713 | 103200 | 528888540 | 4385 | 4385 | 4385 | 4385 | 38 |
| 602 | 20230713 | 103100 | 528721910 | 4385 | 4385 | 4385 | 4385 | 255 |
| 603 | 20230713 | 103000 | 527603735 | 4385 | 4390 | 4390 | 4385 | 140 |
| 604 | 20230713 | 102900 | 526989335 | 4380 | 4380 | 4380 | 4380 | 1 |
| 605 | 20230713 | 102800 | 526984955 | 4375 | 4390 | 4395 | 4375 | 1564 |
| 606 | 20230713 | 102700 | 520136880 | 4385 | 4390 | 4390 | 4385 | 65 |
| 607 | 20230713 | 102600 | 519851830 | 4390 | 4390 | 4390 | 4385 | 850 |
| 608 | 20230713 | 102500 | 516121715 | 4395 | 4395 | 4395 | 4395 | 19 |
| 609 | 20230713 | 102400 | 516038210 | 4395 | 4390 | 4395 | 4390 | 160 |
| 610 | 20230713 | 102300 | 515335160 | 4395 | 4390 | 4395 | 4390 | 134 |
| 611 | 20230713 | 102200 | 514746330 | 4395 | 4395 | 4395 | 4395 | 0 |
| 612 | 20230713 | 102100 | 514746330 | 4395 | 4390 | 4395 | 4390 | 69 |
| 613 | 20230713 | 102000 | 514443325 | 4390 | 4390 | 4395 | 4390 | 34 |
| 614 | 20230713 | 101900 | 514293915 | 4390 | 4390 | 4390 | 4390 | 47 |
| 615 | 20230713 | 101800 | 514087585 | 4395 | 4395 | 4395 | 4395 | 134 |
| 616 | 20230713 | 101700 | 513498655 | 4395 | 4395 | 4395 | 4395 | 50 |
| 617 | 20230713 | 101600 | 513278905 | 4395 | 4395 | 4395 | 4395 | 159 |
| 618 | 20230713 | 101500 | 512580100 | 4390 | 4390 | 4390 | 4385 | 1315 |
| 619 | 20230713 | 101400 | 506808230 | 4395 | 4400 | 4400 | 4395 | 1368 |
| 620 | 20230713 | 101300 | 500795865 | 4400 | 4395 | 4400 | 4395 | 2116 |
| 621 | 20230713 | 101200 | 491495470 | 4400 | 4395 | 4400 | 4395 | 7518 |
| 622 | 20230713 | 101100 | 458437495 | 4395 | 4380 | 4400 | 4380 | 11673 |
| 623 | 20230713 | 101000 | 407165515 | 4370 | 4370 | 4385 | 4370 | 12308 |
| 624 | 20230713 | 100900 | 353267980 | 4365 | 4365 | 4365 | 4365 | 2 |
| 625 | 20230713 | 100800 | 353259250 | 4370 | 4365 | 4370 | 4355 | 816 |
| 626 | 20230713 | 100700 | 349697450 | 4360 | 4360 | 4360 | 4360 | 1749 |
| 627 | 20230713 | 100600 | 342071810 | 4355 | 4360 | 4360 | 4355 | 163 |
| 628 | 20230713 | 100500 | 341361150 | 4360 | 4360 | 4360 | 4360 | 30 |
| 629 | 20230713 | 100400 | 341230350 | 4355 | 4355 | 4355 | 4355 | 399 |
| 630 | 20230713 | 100300 | 339492705 | 4355 | 4350 | 4355 | 4350 | 122 |
| 631 | 20230713 | 100200 | 338961400 | 4350 | 4350 | 4350 | 4350 | 300 |
| 632 | 20230713 | 100100 | 337656400 | 4355 | 4355 | 4355 | 4355 | 1335 |
| 633 | 20230713 | 100000 | 331842475 | 4355 | 4350 | 4355 | 4350 | 181 |
| 634 | 20230713 | 095900 | 331055030 | 4355 | 4355 | 4355 | 4355 | 0 |
| 635 | 20230713 | 095800 | 331055030 | 4355 | 4355 | 4355 | 4355 | 117 |
| 636 | 20230713 | 095700 | 330545495 | 4355 | 4355 | 4360 | 4355 | 315 |
| 637 | 20230713 | 095600 | 329173425 | 4355 | 4355 | 4355 | 4355 | 134 |
| 638 | 20230713 | 095500 | 328589855 | 4350 | 4350 | 4350 | 4350 | 5794 |
| 639 | 20230713 | 095400 | 303385955 | 4350 | 4350 | 4350 | 4350 | 15 |
| 640 | 20230713 | 095300 | 303320705 | 4355 | 4355 | 4355 | 4350 | 173 |
| 641 | 20230713 | 095200 | 302567360 | 4355 | 4355 | 4355 | 4355 | 0 |
| 642 | 20230713 | 095100 | 302567360 | 4355 | 4355 | 4355 | 4355 | 131 |
| 643 | 20230713 | 095000 | 301996855 | 4360 | 4350 | 4360 | 4345 | 2019 |
| 644 | 20230713 | 094900 | 293223865 | 4345 | 4355 | 4360 | 4345 | 10051 |
| 645 | 20230713 | 094800 | 249500035 | 4350 | 4345 | 4350 | 4345 | 1902 |
| 646 | 20230713 | 094700 | 241231695 | 4350 | 4350 | 4350 | 4350 | 794 |
| 647 | 20230713 | 094600 | 237777795 | 4350 | 4360 | 4360 | 4350 | 4493 |
| 648 | 20230713 | 094500 | 218230510 | 4355 | 4360 | 4360 | 4355 | 1005 |
| 649 | 20230713 | 094400 | 213853710 | 4355 | 4355 | 4355 | 4355 | 100 |
| 650 | 20230713 | 094300 | 213418210 | 4360 | 4370 | 4370 | 4360 | 142 |
| 651 | 20230713 | 094200 | 212798880 | 4370 | 4365 | 4370 | 4360 | 521 |
| 652 | 20230713 | 094100 | 210525820 | 4370 | 4370 | 4370 | 4370 | 153 |
| 653 | 20230713 | 094000 | 209857210 | 4370 | 4370 | 4370 | 4370 | 0 |
| 654 | 20230713 | 093900 | 209857210 | 4370 | 4370 | 4370 | 4370 | 19 |
| 655 | 20230713 | 093800 | 209774180 | 4370 | 4370 | 4370 | 4370 | 398 |
| 656 | 20230713 | 093700 | 208034920 | 4370 | 4370 | 4370 | 4370 | 50 |
| 657 | 20230713 | 093600 | 207816420 | 4370 | 4370 | 4370 | 4370 | 19 |
| 658 | 20230713 | 093500 | 207733390 | 4370 | 4360 | 4370 | 4360 | 19 |
| 659 | 20230713 | 093400 | 207650510 | 4365 | 4365 | 4365 | 4365 | 156 |
| 660 | 20230713 | 093300 | 206969570 | 4365 | 4370 | 4370 | 4365 | 111 |
| 661 | 20230713 | 093200 | 206484505 | 4360 | 4360 | 4375 | 4360 | 1022 |
| 662 | 20230713 | 093100 | 202028300 | 4375 | 4370 | 4375 | 4365 | 739 |
| 663 | 20230713 | 093000 | 198802190 | 4375 | 4365 | 4375 | 4365 | 2589 |
| 664 | 20230713 | 092900 | 187491205 | 4380 | 4380 | 4380 | 4380 | 19 |
| 665 | 20230713 | 092800 | 187407985 | 4375 | 4365 | 4375 | 4365 | 937 |
| 666 | 20230713 | 092700 | 183314175 | 4370 | 4370 | 4375 | 4370 | 1747 |
| 667 | 20230713 | 092600 | 175679635 | 4370 | 4375 | 4375 | 4370 | 452 |
| 668 | 20230713 | 092500 | 173703395 | 4380 | 4375 | 4380 | 4375 | 601 |
| 669 | 20230713 | 092400 | 171073185 | 4375 | 4385 | 4385 | 4375 | 633 |
| 670 | 20230713 | 092300 | 168298785 | 4385 | 4380 | 4385 | 4380 | 4925 |
| 671 | 20230713 | 092200 | 146710160 | 4385 | 4380 | 4385 | 4380 | 1104 |
| 672 | 20230713 | 092100 | 141872040 | 4380 | 4380 | 4380 | 4380 | 1948 |
| 673 | 20230713 | 092000 | 133339800 | 4385 | 4380 | 4385 | 4380 | 1132 |
| 674 | 20230713 | 091900 | 128380980 | 4385 | 4390 | 4390 | 4385 | 1208 |
| 675 | 20230713 | 091800 | 123082720 | 4390 | 4385 | 4390 | 4385 | 2188 |
| 676 | 20230713 | 091700 | 113486180 | 4385 | 4380 | 4385 | 4380 | 2681 |
| 677 | 20230713 | 091600 | 101730840 | 4385 | 4385 | 4385 | 4380 | 153 |
| 678 | 20230713 | 091500 | 101059940 | 4390 | 4370 | 4390 | 4365 | 9085 |
| 679 | 20230713 | 091400 | 61302790 | 4370 | 4375 | 4375 | 4370 | 1116 |
| 680 | 20230713 | 091300 | 56421240 | 4380 | 4375 | 4380 | 4365 | 441 |
| 681 | 20230713 | 091200 | 54491355 | 4365 | 4385 | 4385 | 4365 | 1030 |
| 682 | 20230713 | 091100 | 49992515 | 4385 | 4380 | 4390 | 4370 | 3149 |
| 683 | 20230713 | 091000 | 36191795 | 4380 | 4370 | 4380 | 4370 | 1585 |
| 684 | 20230713 | 090900 | 29253350 | 4370 | 4365 | 4370 | 4365 | 436 |
| 685 | 20230713 | 090800 | 27348230 | 4365 | 4360 | 4370 | 4360 | 805 |
| 686 | 20230713 | 090700 | 23834215 | 4355 | 4350 | 4365 | 4350 | 1589 |
| 687 | 20230713 | 090600 | 16911070 | 4350 | 4340 | 4350 | 4340 | 745 |
| 688 | 20230713 | 090500 | 13673050 | 4340 | 4335 | 4340 | 4335 | 183 |
| 689 | 20230713 | 090400 | 12878910 | 4340 | 4340 | 4340 | 4340 | 244 |
| 690 | 20230713 | 090300 | 11819950 | 4340 | 4335 | 4350 | 4335 | 40 |
| 691 | 20230713 | 090200 | 11646060 | 4335 | 4350 | 4350 | 4335 | 27 |
| 692 | 20230713 | 090100 | 11528670 | 4345 | 4360 | 4360 | 4345 | 134 |
| 693 | 20230713 | 090000 | 10946410 | 4365 | 4365 | 4365 | 4345 | 2514 |