35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 205200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 3 | 20230705 | 205100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 4 | 20230705 | 205000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 5 | 20230705 | 204900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 6 | 20230705 | 204800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 7 | 20230705 | 204700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 8 | 20230705 | 204600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 9 | 20230705 | 204500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 10 | 20230705 | 204400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 11 | 20230705 | 204300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 12 | 20230705 | 204200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 13 | 20230705 | 204100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 14 | 20230705 | 204000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 15 | 20230705 | 203900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 16 | 20230705 | 203800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 17 | 20230705 | 203700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 18 | 20230705 | 203600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 19 | 20230705 | 203500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 20 | 20230705 | 203400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 21 | 20230705 | 203300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 22 | 20230705 | 203200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 23 | 20230705 | 203100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 24 | 20230705 | 203000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 25 | 20230705 | 202900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 26 | 20230705 | 202800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 27 | 20230705 | 202700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 28 | 20230705 | 202600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 29 | 20230705 | 202500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 30 | 20230705 | 202400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 31 | 20230705 | 202300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 32 | 20230705 | 202200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 33 | 20230705 | 202100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 34 | 20230705 | 202000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 35 | 20230705 | 201900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 36 | 20230705 | 201800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 37 | 20230705 | 201700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 38 | 20230705 | 201600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 39 | 20230705 | 201500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 40 | 20230705 | 201400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 41 | 20230705 | 201300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 42 | 20230705 | 201200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 43 | 20230705 | 201100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 44 | 20230705 | 201000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 45 | 20230705 | 200900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 46 | 20230705 | 200800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 47 | 20230705 | 200700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 48 | 20230705 | 200600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 49 | 20230705 | 200500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 50 | 20230705 | 200400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 51 | 20230705 | 200300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 52 | 20230705 | 200200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 53 | 20230705 | 200100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 54 | 20230705 | 200000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 55 | 20230705 | 195900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 56 | 20230705 | 195800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 57 | 20230705 | 195700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 58 | 20230705 | 195600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 59 | 20230705 | 195500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 60 | 20230705 | 195400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 61 | 20230705 | 195300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 62 | 20230705 | 195200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 63 | 20230705 | 195100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 64 | 20230705 | 195000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 65 | 20230705 | 194900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 66 | 20230705 | 194800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 67 | 20230705 | 194700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 68 | 20230705 | 194600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 69 | 20230705 | 194500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 70 | 20230705 | 194400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 71 | 20230705 | 194300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 72 | 20230705 | 194200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 73 | 20230705 | 194100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 74 | 20230705 | 194000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 75 | 20230705 | 193900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 76 | 20230705 | 193800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 77 | 20230705 | 193700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 78 | 20230705 | 193600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 79 | 20230705 | 193500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 80 | 20230705 | 193400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 81 | 20230705 | 193300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 82 | 20230705 | 193200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 83 | 20230705 | 193100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 84 | 20230705 | 193000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 85 | 20230705 | 192900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 86 | 20230705 | 192800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 87 | 20230705 | 192700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 88 | 20230705 | 192600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 89 | 20230705 | 192500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 90 | 20230705 | 192400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 91 | 20230705 | 192300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 92 | 20230705 | 192200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 93 | 20230705 | 192100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 94 | 20230705 | 192000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 95 | 20230705 | 191900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 96 | 20230705 | 191800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 97 | 20230705 | 191700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 98 | 20230705 | 191600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 99 | 20230705 | 191500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 100 | 20230705 | 191400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 101 | 20230705 | 191300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 102 | 20230705 | 191200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 103 | 20230705 | 191100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 104 | 20230705 | 191000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 105 | 20230705 | 190900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 106 | 20230705 | 190800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 107 | 20230705 | 190700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 108 | 20230705 | 190600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 109 | 20230705 | 190500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 110 | 20230705 | 190400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 111 | 20230705 | 190300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 112 | 20230705 | 190200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 113 | 20230705 | 190100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 114 | 20230705 | 190000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 115 | 20230705 | 185900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 116 | 20230705 | 185800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 117 | 20230705 | 185700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 118 | 20230705 | 185600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 119 | 20230705 | 185500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 120 | 20230705 | 185400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 121 | 20230705 | 185300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 122 | 20230705 | 185200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 123 | 20230705 | 185100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 124 | 20230705 | 185000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 125 | 20230705 | 184900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 126 | 20230705 | 184800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 127 | 20230705 | 184700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 128 | 20230705 | 184600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 129 | 20230705 | 184500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 130 | 20230705 | 184400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 131 | 20230705 | 184300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 132 | 20230705 | 184200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 133 | 20230705 | 184100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 134 | 20230705 | 184000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 135 | 20230705 | 183900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 136 | 20230705 | 183800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 137 | 20230705 | 183700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 138 | 20230705 | 183600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 139 | 20230705 | 183500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 140 | 20230705 | 183400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 141 | 20230705 | 183300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 142 | 20230705 | 183200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 143 | 20230705 | 183100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 144 | 20230705 | 183000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 145 | 20230705 | 182900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 146 | 20230705 | 182800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 147 | 20230705 | 182700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 148 | 20230705 | 182600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 149 | 20230705 | 182500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 150 | 20230705 | 182400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 151 | 20230705 | 182300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 152 | 20230705 | 182200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 153 | 20230705 | 182100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 154 | 20230705 | 182000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 155 | 20230705 | 181900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 156 | 20230705 | 181800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 157 | 20230705 | 181700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 158 | 20230705 | 181600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 159 | 20230705 | 181500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 160 | 20230705 | 181400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 161 | 20230705 | 181300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 162 | 20230705 | 181200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 163 | 20230705 | 181100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 164 | 20230705 | 181000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 165 | 20230705 | 180900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 166 | 20230705 | 180800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 167 | 20230705 | 180700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 168 | 20230705 | 180600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 169 | 20230705 | 180500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 170 | 20230705 | 180400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 171 | 20230705 | 180300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 172 | 20230705 | 180200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 173 | 20230705 | 180100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 174 | 20230705 | 180000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 175 | 20230705 | 175900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 176 | 20230705 | 175800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 177 | 20230705 | 175700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 178 | 20230705 | 175600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 179 | 20230705 | 175500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 180 | 20230705 | 175400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 181 | 20230705 | 175300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 182 | 20230705 | 175200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 183 | 20230705 | 175100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 184 | 20230705 | 175000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 185 | 20230705 | 174900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 186 | 20230705 | 174800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 187 | 20230705 | 174700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 188 | 20230705 | 174600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 189 | 20230705 | 174500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 190 | 20230705 | 174400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 191 | 20230705 | 174300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 192 | 20230705 | 174200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 193 | 20230705 | 174100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 194 | 20230705 | 174000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 195 | 20230705 | 173900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 196 | 20230705 | 173800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 197 | 20230705 | 173700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 198 | 20230705 | 173600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 199 | 20230705 | 173500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 200 | 20230705 | 173400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 201 | 20230705 | 173300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 202 | 20230705 | 173200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 203 | 20230705 | 173100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 204 | 20230705 | 173000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 205 | 20230705 | 172900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 206 | 20230705 | 172800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 207 | 20230705 | 172700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 208 | 20230705 | 172600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 209 | 20230705 | 172500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 210 | 20230705 | 172400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 211 | 20230705 | 172300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 212 | 20230705 | 172200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 213 | 20230705 | 172100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 214 | 20230705 | 172000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 215 | 20230705 | 171900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 216 | 20230705 | 171800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 217 | 20230705 | 171700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 218 | 20230705 | 171600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 219 | 20230705 | 171500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 220 | 20230705 | 171400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 221 | 20230705 | 171300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 222 | 20230705 | 171200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 223 | 20230705 | 171100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 224 | 20230705 | 171000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 225 | 20230705 | 170900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 226 | 20230705 | 170800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 227 | 20230705 | 170700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 228 | 20230705 | 170600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 229 | 20230705 | 170500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 230 | 20230705 | 170400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 231 | 20230705 | 170300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 232 | 20230705 | 170200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 233 | 20230705 | 170100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 234 | 20230705 | 170000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 235 | 20230705 | 165900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 236 | 20230705 | 165800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 237 | 20230705 | 165700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 238 | 20230705 | 165600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 239 | 20230705 | 165500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 240 | 20230705 | 165400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 241 | 20230705 | 165300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 242 | 20230705 | 165200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 243 | 20230705 | 165100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 244 | 20230705 | 165000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 245 | 20230705 | 164900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 246 | 20230705 | 164800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 247 | 20230705 | 164700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 248 | 20230705 | 164600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 249 | 20230705 | 164500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 250 | 20230705 | 164400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 251 | 20230705 | 164300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 252 | 20230705 | 164200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 253 | 20230705 | 164100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 254 | 20230705 | 164000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 255 | 20230705 | 163900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 256 | 20230705 | 163800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 257 | 20230705 | 163700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 258 | 20230705 | 163600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 259 | 20230705 | 163500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 260 | 20230705 | 163400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 261 | 20230705 | 163300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 262 | 20230705 | 163200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 263 | 20230705 | 163100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 264 | 20230705 | 163000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 265 | 20230705 | 162900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 266 | 20230705 | 162800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 267 | 20230705 | 162700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 268 | 20230705 | 162600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 269 | 20230705 | 162500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 270 | 20230705 | 162400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 271 | 20230705 | 162300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 272 | 20230705 | 162200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 273 | 20230705 | 162100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 274 | 20230705 | 162000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 275 | 20230705 | 161900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 276 | 20230705 | 161800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 277 | 20230705 | 161700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 278 | 20230705 | 161600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 279 | 20230705 | 161500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 280 | 20230705 | 161400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 281 | 20230705 | 161300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 282 | 20230705 | 161200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 283 | 20230705 | 161100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 284 | 20230705 | 161000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 285 | 20230705 | 160900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 286 | 20230705 | 160800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 287 | 20230705 | 160700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 288 | 20230705 | 160600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 289 | 20230705 | 160500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 290 | 20230705 | 160400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 291 | 20230705 | 160300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 292 | 20230705 | 160200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 293 | 20230705 | 160100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 294 | 20230705 | 160000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 295 | 20230705 | 155900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 296 | 20230705 | 155800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 297 | 20230705 | 155700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 298 | 20230705 | 155600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 299 | 20230705 | 155500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 300 | 20230705 | 155400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 301 | 20230705 | 155300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 302 | 20230705 | 155200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 303 | 20230705 | 155100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 304 | 20230705 | 155000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 305 | 20230705 | 154900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 306 | 20230705 | 154800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 307 | 20230705 | 154700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 308 | 20230705 | 154600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 309 | 20230705 | 154500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 310 | 20230705 | 154400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 311 | 20230705 | 154300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 312 | 20230705 | 154200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 313 | 20230705 | 154100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 314 | 20230705 | 154000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 315 | 20230705 | 153900 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 316 | 20230705 | 153800 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 317 | 20230705 | 153700 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 318 | 20230705 | 153600 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 319 | 20230705 | 153500 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 320 | 20230705 | 153400 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 321 | 20230705 | 153300 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 322 | 20230705 | 153200 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 323 | 20230705 | 153100 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 324 | 20230705 | 153000 | 3236227415 | 4675 | 4675 | 4675 | 4675 | 5200 |
| 325 | 20230705 | 152900 | 3211917415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 326 | 20230705 | 152800 | 3211917415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 327 | 20230705 | 152700 | 3211917415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 328 | 20230705 | 152600 | 3211917415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 329 | 20230705 | 152500 | 3211917415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 330 | 20230705 | 152400 | 3211917415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 331 | 20230705 | 152300 | 3211917415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 332 | 20230705 | 152200 | 3211917415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 333 | 20230705 | 152100 | 3211917415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 334 | 20230705 | 152000 | 3211917415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 335 | 20230705 | 151900 | 3211917415 | 4675 | 4665 | 4675 | 4660 | 1408 |
| 336 | 20230705 | 151800 | 3205338040 | 4670 | 4670 | 4670 | 4670 | 2 |
| 337 | 20230705 | 151700 | 3205328700 | 4670 | 4675 | 4675 | 4670 | 85 |
| 338 | 20230705 | 151600 | 3204931500 | 4675 | 4655 | 4675 | 4655 | 357 |
| 339 | 20230705 | 151500 | 3203269405 | 4650 | 4670 | 4670 | 4650 | 742 |
| 340 | 20230705 | 151400 | 3199815330 | 4670 | 4685 | 4685 | 4670 | 678 |
| 341 | 20230705 | 151300 | 3196648040 | 4680 | 4685 | 4685 | 4680 | 969 |
| 342 | 20230705 | 151200 | 3192112795 | 4685 | 4680 | 4685 | 4675 | 891 |
| 343 | 20230705 | 151100 | 3187942990 | 4680 | 4680 | 4680 | 4680 | 251 |
| 344 | 20230705 | 151000 | 3186768310 | 4685 | 4690 | 4690 | 4675 | 426 |
| 345 | 20230705 | 150900 | 3184776735 | 4690 | 4685 | 4690 | 4675 | 152 |
| 346 | 20230705 | 150800 | 3184065245 | 4680 | 4680 | 4680 | 4680 | 506 |
| 347 | 20230705 | 150700 | 3181697165 | 4680 | 4680 | 4680 | 4680 | 0 |
| 348 | 20230705 | 150600 | 3181697165 | 4680 | 4680 | 4680 | 4675 | 23 |
| 349 | 20230705 | 150500 | 3181589575 | 4680 | 4675 | 4680 | 4675 | 973 |
| 350 | 20230705 | 150400 | 3177040790 | 4675 | 4675 | 4675 | 4675 | 5 |
| 351 | 20230705 | 150300 | 3177017415 | 4670 | 4670 | 4670 | 4670 | 55 |
| 352 | 20230705 | 150200 | 3176760565 | 4675 | 4685 | 4685 | 4675 | 45 |
| 353 | 20230705 | 150100 | 3176550180 | 4675 | 4685 | 4685 | 4675 | 54 |
| 354 | 20230705 | 150000 | 3176297630 | 4685 | 4675 | 4685 | 4675 | 510 |
| 355 | 20230705 | 145900 | 3173912375 | 4675 | 4680 | 4685 | 4675 | 1129 |
| 356 | 20230705 | 145800 | 3168629230 | 4680 | 4680 | 4685 | 4640 | 3016 |
| 357 | 20230705 | 145700 | 3154556395 | 4690 | 4690 | 4690 | 4690 | 1 |
| 358 | 20230705 | 145600 | 3154551705 | 4690 | 4690 | 4690 | 4690 | 25 |
| 359 | 20230705 | 145500 | 3154434455 | 4690 | 4690 | 4690 | 4690 | 1 |
| 360 | 20230705 | 145400 | 3154429765 | 4685 | 4690 | 4690 | 4685 | 966 |
| 361 | 20230705 | 145300 | 3149904040 | 4690 | 4695 | 4695 | 4685 | 200 |
| 362 | 20230705 | 145200 | 3148967025 | 4680 | 4685 | 4695 | 4675 | 3207 |
| 363 | 20230705 | 145100 | 3133960980 | 4695 | 4690 | 4700 | 4690 | 16 |
| 364 | 20230705 | 145000 | 3133885925 | 4685 | 4705 | 4705 | 4680 | 1416 |
| 365 | 20230705 | 144900 | 3127248760 | 4705 | 4705 | 4705 | 4700 | 1023 |
| 366 | 20230705 | 144800 | 3122440650 | 4700 | 4680 | 4700 | 4680 | 2364 |
| 367 | 20230705 | 144700 | 3111342530 | 4685 | 4680 | 4685 | 4680 | 2037 |
| 368 | 20230705 | 144600 | 3101809235 | 4680 | 4675 | 4680 | 4675 | 224 |
| 369 | 20230705 | 144500 | 3100761535 | 4680 | 4680 | 4680 | 4675 | 1005 |
| 370 | 20230705 | 144400 | 3096062330 | 4680 | 4680 | 4680 | 4680 | 44 |
| 371 | 20230705 | 144300 | 3095856410 | 4690 | 4690 | 4690 | 4690 | 0 |
| 372 | 20230705 | 144200 | 3095856410 | 4690 | 4695 | 4695 | 4690 | 377 |
| 373 | 20230705 | 144100 | 3094086795 | 4695 | 4695 | 4695 | 4695 | 0 |
| 374 | 20230705 | 144000 | 3094086795 | 4695 | 4690 | 4695 | 4690 | 527 |
| 375 | 20230705 | 143900 | 3091615150 | 4695 | 4690 | 4705 | 4690 | 1534 |
| 376 | 20230705 | 143800 | 3084420060 | 4690 | 4710 | 4710 | 4690 | 1911 |
| 377 | 20230705 | 143700 | 3075448035 | 4705 | 4710 | 4710 | 4705 | 10 |
| 378 | 20230705 | 143600 | 3075400940 | 4710 | 4710 | 4715 | 4710 | 332 |
| 379 | 20230705 | 143500 | 3073837070 | 4710 | 4690 | 4715 | 4690 | 5400 |
| 380 | 20230705 | 143400 | 3048461005 | 4690 | 4685 | 4690 | 4675 | 1001 |
| 381 | 20230705 | 143300 | 3043780255 | 4685 | 4675 | 4685 | 4675 | 283 |
| 382 | 20230705 | 143200 | 3042454410 | 4685 | 4685 | 4685 | 4685 | 10 |
| 383 | 20230705 | 143100 | 3042407560 | 4685 | 4685 | 4685 | 4685 | 1 |
| 384 | 20230705 | 143000 | 3042402875 | 4685 | 4685 | 4685 | 4685 | 50 |
| 385 | 20230705 | 142900 | 3042168625 | 4685 | 4685 | 4685 | 4685 | 0 |
| 386 | 20230705 | 142800 | 3042168625 | 4685 | 4685 | 4685 | 4685 | 0 |
| 387 | 20230705 | 142700 | 3042168625 | 4685 | 4685 | 4685 | 4685 | 160 |
| 388 | 20230705 | 142600 | 3041419025 | 4685 | 4685 | 4685 | 4685 | 1 |
| 389 | 20230705 | 142500 | 3041414340 | 4685 | 4685 | 4685 | 4685 | 0 |
| 390 | 20230705 | 142400 | 3041414340 | 4685 | 4685 | 4685 | 4685 | 0 |
| 391 | 20230705 | 142300 | 3041414340 | 4685 | 4685 | 4685 | 4685 | 0 |
| 392 | 20230705 | 142200 | 3041414340 | 4685 | 4685 | 4685 | 4685 | 2 |
| 393 | 20230705 | 142100 | 3041404970 | 4685 | 4680 | 4685 | 4680 | 2034 |
| 394 | 20230705 | 142000 | 3031885840 | 4680 | 4680 | 4680 | 4680 | 2 |
| 395 | 20230705 | 141900 | 3031876480 | 4680 | 4680 | 4680 | 4680 | 2 |
| 396 | 20230705 | 141800 | 3031867120 | 4675 | 4675 | 4675 | 4675 | 2944 |
| 397 | 20230705 | 141700 | 3018103920 | 4670 | 4670 | 4670 | 4670 | 31 |
| 398 | 20230705 | 141600 | 3017959150 | 4675 | 4675 | 4675 | 4675 | 163 |
| 399 | 20230705 | 141500 | 3017197125 | 4685 | 4680 | 4685 | 4680 | 102 |
| 400 | 20230705 | 141400 | 3016719760 | 4675 | 4675 | 4675 | 4675 | 22 |
| 401 | 20230705 | 141300 | 3016616910 | 4685 | 4680 | 4685 | 4675 | 447 |
| 402 | 20230705 | 141200 | 3014526520 | 4680 | 4670 | 4680 | 4670 | 949 |
| 403 | 20230705 | 141100 | 3010090320 | 4675 | 4675 | 4675 | 4675 | 1449 |
| 404 | 20230705 | 141000 | 3003316245 | 4675 | 4675 | 4675 | 4675 | 1 |
| 405 | 20230705 | 140900 | 3003311570 | 4675 | 4680 | 4685 | 4675 | 1101 |
| 406 | 20230705 | 140800 | 2998163155 | 4685 | 4680 | 4685 | 4680 | 891 |
| 407 | 20230705 | 140700 | 2993992895 | 4680 | 4690 | 4690 | 4675 | 1539 |
| 408 | 20230705 | 140600 | 2986792985 | 4690 | 4695 | 4695 | 4675 | 4194 |
| 409 | 20230705 | 140500 | 2967148195 | 4695 | 4670 | 4695 | 4670 | 1697 |
| 410 | 20230705 | 140400 | 2959215060 | 4660 | 4655 | 4660 | 4655 | 482 |
| 411 | 20230705 | 140300 | 2956971300 | 4655 | 4645 | 4655 | 4640 | 2443 |
| 412 | 20230705 | 140200 | 2945627550 | 4640 | 4650 | 4650 | 4640 | 1081 |
| 413 | 20230705 | 140100 | 2940605510 | 4655 | 4660 | 4660 | 4655 | 1500 |
| 414 | 20230705 | 140000 | 2933622015 | 4655 | 4675 | 4675 | 4655 | 3012 |
| 415 | 20230705 | 135900 | 2919573125 | 4680 | 4680 | 4680 | 4680 | 1 |
| 416 | 20230705 | 135800 | 2919568445 | 4680 | 4680 | 4680 | 4680 | 1 |
| 417 | 20230705 | 135700 | 2919563765 | 4680 | 4680 | 4680 | 4680 | 1 |
| 418 | 20230705 | 135600 | 2919559085 | 4680 | 4680 | 4685 | 4675 | 52 |
| 419 | 20230705 | 135500 | 2919315945 | 4675 | 4675 | 4675 | 4675 | 0 |
| 420 | 20230705 | 135400 | 2919315945 | 4675 | 4680 | 4680 | 4675 | 1000 |
| 421 | 20230705 | 135300 | 2914639875 | 4695 | 4700 | 4700 | 4675 | 2002 |
| 422 | 20230705 | 135200 | 2905272185 | 4690 | 4700 | 4700 | 4690 | 40 |
| 423 | 20230705 | 135100 | 2905084575 | 4700 | 4700 | 4700 | 4700 | 1 |
| 424 | 20230705 | 135000 | 2905079875 | 4700 | 4700 | 4700 | 4700 | 200 |
| 425 | 20230705 | 134900 | 2904139875 | 4700 | 4700 | 4700 | 4700 | 20 |
| 426 | 20230705 | 134800 | 2904045875 | 4700 | 4695 | 4700 | 4695 | 42 |
| 427 | 20230705 | 134700 | 2903848675 | 4695 | 4690 | 4695 | 4690 | 129 |
| 428 | 20230705 | 134600 | 2903243655 | 4690 | 4680 | 4690 | 4680 | 103 |
| 429 | 20230705 | 134500 | 2902761595 | 4680 | 4685 | 4690 | 4680 | 55 |
| 430 | 20230705 | 134400 | 2902504180 | 4685 | 4690 | 4690 | 4685 | 692 |
| 431 | 20230705 | 134300 | 2899261320 | 4695 | 4690 | 4695 | 4690 | 1201 |
| 432 | 20230705 | 134200 | 2893628625 | 4700 | 4695 | 4700 | 4690 | 41 |
| 433 | 20230705 | 134100 | 2893436170 | 4695 | 4695 | 4695 | 4695 | 696 |
| 434 | 20230705 | 134000 | 2890168450 | 4695 | 4695 | 4695 | 4695 | 448 |
| 435 | 20230705 | 133900 | 2888065090 | 4700 | 4700 | 4700 | 4700 | 28 |
| 436 | 20230705 | 133800 | 2887933490 | 4710 | 4710 | 4710 | 4710 | 0 |
| 437 | 20230705 | 133700 | 2887933490 | 4710 | 4710 | 4710 | 4710 | 12 |
| 438 | 20230705 | 133600 | 2887876970 | 4695 | 4710 | 4710 | 4695 | 107 |
| 439 | 20230705 | 133500 | 2887374590 | 4695 | 4705 | 4710 | 4695 | 799 |
| 440 | 20230705 | 133400 | 2883621695 | 4705 | 4705 | 4705 | 4705 | 200 |
| 441 | 20230705 | 133300 | 2882680695 | 4700 | 4700 | 4705 | 4700 | 171 |
| 442 | 20230705 | 133200 | 2881876990 | 4705 | 4705 | 4705 | 4705 | 6 |
| 443 | 20230705 | 133100 | 2881848760 | 4705 | 4705 | 4705 | 4700 | 458 |
| 444 | 20230705 | 133000 | 2879693880 | 4715 | 4725 | 4725 | 4715 | 407 |
| 445 | 20230705 | 132900 | 2877772755 | 4725 | 4725 | 4730 | 4725 | 1068 |
| 446 | 20230705 | 132800 | 2872726450 | 4720 | 4715 | 4720 | 4715 | 755 |
| 447 | 20230705 | 132700 | 2869163345 | 4715 | 4715 | 4720 | 4715 | 491 |
| 448 | 20230705 | 132600 | 2866848270 | 4710 | 4715 | 4715 | 4710 | 11 |
| 449 | 20230705 | 132500 | 2866796455 | 4720 | 4720 | 4720 | 4720 | 3 |
| 450 | 20230705 | 132400 | 2866782295 | 4720 | 4710 | 4720 | 4700 | 503 |
| 451 | 20230705 | 132300 | 2864410840 | 4700 | 4705 | 4705 | 4700 | 23 |
| 452 | 20230705 | 132200 | 2864302685 | 4710 | 4710 | 4710 | 4710 | 3 |
| 453 | 20230705 | 132100 | 2864288555 | 4710 | 4710 | 4710 | 4710 | 2 |
| 454 | 20230705 | 132000 | 2864279135 | 4710 | 4715 | 4715 | 4710 | 3 |
| 455 | 20230705 | 131900 | 2864264995 | 4715 | 4715 | 4715 | 4715 | 1 |
| 456 | 20230705 | 131800 | 2864260280 | 4705 | 4710 | 4710 | 4705 | 1531 |
| 457 | 20230705 | 131700 | 2857049510 | 4710 | 4715 | 4715 | 4710 | 162 |
| 458 | 20230705 | 131600 | 2856286180 | 4720 | 4720 | 4720 | 4715 | 562 |
| 459 | 20230705 | 131500 | 2853633700 | 4720 | 4725 | 4725 | 4710 | 2885 |
| 460 | 20230705 | 131400 | 2840026545 | 4730 | 4715 | 4730 | 4715 | 6061 |
| 461 | 20230705 | 131300 | 2811412760 | 4715 | 4680 | 4720 | 4675 | 10775 |
| 462 | 20230705 | 131200 | 2760886570 | 4675 | 4670 | 4680 | 4670 | 345 |
| 463 | 20230705 | 131100 | 2759272630 | 4660 | 4675 | 4675 | 4660 | 40 |
| 464 | 20230705 | 131000 | 2759086185 | 4675 | 4665 | 4675 | 4660 | 109 |
| 465 | 20230705 | 130900 | 2758577250 | 4665 | 4665 | 4670 | 4665 | 105 |
| 466 | 20230705 | 130800 | 2758087415 | 4670 | 4675 | 4675 | 4665 | 19 |
| 467 | 20230705 | 130700 | 2757998765 | 4675 | 4675 | 4680 | 4670 | 482 |
| 468 | 20230705 | 130600 | 2755745910 | 4685 | 4685 | 4685 | 4685 | 2 |
| 469 | 20230705 | 130500 | 2755736540 | 4685 | 4685 | 4685 | 4685 | 1 |
| 470 | 20230705 | 130400 | 2755731855 | 4685 | 4680 | 4685 | 4680 | 3 |
| 471 | 20230705 | 130300 | 2755717805 | 4680 | 4660 | 4680 | 4660 | 488 |
| 472 | 20230705 | 130200 | 2753440685 | 4660 | 4660 | 4660 | 4660 | 1 |
| 473 | 20230705 | 130100 | 2753436025 | 4650 | 4660 | 4660 | 4650 | 85 |
| 474 | 20230705 | 130000 | 2753040475 | 4660 | 4660 | 4660 | 4660 | 1 |
| 475 | 20230705 | 125900 | 2753035815 | 4660 | 4650 | 4660 | 4650 | 426 |
| 476 | 20230705 | 125800 | 2751052710 | 4640 | 4650 | 4655 | 4640 | 2688 |
| 477 | 20230705 | 125700 | 2738542190 | 4645 | 4655 | 4655 | 4645 | 607 |
| 478 | 20230705 | 125600 | 2735719600 | 4650 | 4655 | 4655 | 4650 | 163 |
| 479 | 20230705 | 125500 | 2734961085 | 4655 | 4655 | 4655 | 4655 | 0 |
| 480 | 20230705 | 125400 | 2734961085 | 4655 | 4655 | 4655 | 4655 | 0 |
| 481 | 20230705 | 125300 | 2734961085 | 4655 | 4655 | 4655 | 4655 | 50 |
| 482 | 20230705 | 125200 | 2734728335 | 4660 | 4660 | 4660 | 4660 | 168 |
| 483 | 20230705 | 125100 | 2733945455 | 4665 | 4660 | 4670 | 4660 | 173 |
| 484 | 20230705 | 125000 | 2733138415 | 4655 | 4650 | 4655 | 4650 | 452 |
| 485 | 20230705 | 124900 | 2731034360 | 4650 | 4650 | 4650 | 4650 | 260 |
| 486 | 20230705 | 124800 | 2729825360 | 4660 | 4655 | 4660 | 4640 | 1629 |
| 487 | 20230705 | 124700 | 2722253955 | 4660 | 4665 | 4665 | 4660 | 2648 |
| 488 | 20230705 | 124600 | 2709913360 | 4670 | 4670 | 4680 | 4665 | 375 |
| 489 | 20230705 | 124500 | 2708163850 | 4670 | 4685 | 4685 | 4670 | 242 |
| 490 | 20230705 | 124400 | 2707030470 | 4675 | 4675 | 4690 | 4675 | 1614 |
| 491 | 20230705 | 124300 | 2699484995 | 4680 | 4690 | 4690 | 4680 | 302 |
| 492 | 20230705 | 124200 | 2698069670 | 4700 | 4690 | 4700 | 4690 | 25 |
| 493 | 20230705 | 124100 | 2697952405 | 4695 | 4690 | 4695 | 4690 | 115 |
| 494 | 20230705 | 124000 | 2697412555 | 4700 | 4700 | 4700 | 4695 | 213 |
| 495 | 20230705 | 123900 | 2696411540 | 4685 | 4700 | 4700 | 4685 | 201 |
| 496 | 20230705 | 123800 | 2695469680 | 4685 | 4700 | 4700 | 4685 | 62 |
| 497 | 20230705 | 123700 | 2695179195 | 4700 | 4695 | 4700 | 4695 | 4 |
| 498 | 20230705 | 123600 | 2695160400 | 4690 | 4675 | 4690 | 4675 | 1129 |
| 499 | 20230705 | 123500 | 2689872615 | 4680 | 4675 | 4680 | 4675 | 50 |
| 500 | 20230705 | 123400 | 2689638860 | 4675 | 4675 | 4675 | 4675 | 260 |
| 501 | 20230705 | 123300 | 2688423360 | 4680 | 4680 | 4680 | 4680 | 1 |
| 502 | 20230705 | 123200 | 2688418680 | 4675 | 4675 | 4675 | 4675 | 11 |
| 503 | 20230705 | 123100 | 2688367255 | 4675 | 4680 | 4680 | 4675 | 520 |
| 504 | 20230705 | 123000 | 2685935060 | 4685 | 4685 | 4685 | 4685 | 5 |
| 505 | 20230705 | 122900 | 2685911635 | 4675 | 4690 | 4690 | 4675 | 855 |
| 506 | 20230705 | 122800 | 2681912785 | 4690 | 4690 | 4690 | 4690 | 0 |
| 507 | 20230705 | 122700 | 2681912785 | 4690 | 4690 | 4690 | 4690 | 0 |
| 508 | 20230705 | 122600 | 2681912785 | 4690 | 4690 | 4690 | 4690 | 2 |
| 509 | 20230705 | 122500 | 2681903405 | 4690 | 4690 | 4690 | 4690 | 1 |
| 510 | 20230705 | 122400 | 2681898715 | 4690 | 4690 | 4690 | 4690 | 333 |
| 511 | 20230705 | 122300 | 2680336945 | 4690 | 4690 | 4690 | 4690 | 0 |
| 512 | 20230705 | 122200 | 2680336945 | 4690 | 4695 | 4695 | 4685 | 208 |
| 513 | 20230705 | 122100 | 2679362385 | 4700 | 4705 | 4705 | 4700 | 114 |
| 514 | 20230705 | 122000 | 2678826575 | 4705 | 4705 | 4705 | 4705 | 47 |
| 515 | 20230705 | 121900 | 2678605440 | 4710 | 4700 | 4715 | 4700 | 8 |
| 516 | 20230705 | 121800 | 2678567815 | 4700 | 4715 | 4715 | 4695 | 1003 |
| 517 | 20230705 | 121700 | 2673855415 | 4720 | 4700 | 4720 | 4700 | 5954 |
| 518 | 20230705 | 121600 | 2645808615 | 4695 | 4675 | 4695 | 4675 | 1098 |
| 519 | 20230705 | 121500 | 2640664970 | 4675 | 4675 | 4675 | 4675 | 0 |
| 520 | 20230705 | 121400 | 2640664970 | 4675 | 4665 | 4675 | 4665 | 56 |
| 521 | 20230705 | 121300 | 2640403670 | 4675 | 4675 | 4675 | 4675 | 654 |
| 522 | 20230705 | 121200 | 2637346220 | 4670 | 4665 | 4670 | 4665 | 51 |
| 523 | 20230705 | 121100 | 2637108300 | 4665 | 4665 | 4665 | 4665 | 15 |
| 524 | 20230705 | 121000 | 2637038325 | 4665 | 4675 | 4675 | 4665 | 561 |
| 525 | 20230705 | 120900 | 2634420950 | 4680 | 4680 | 4680 | 4680 | 13 |
| 526 | 20230705 | 120800 | 2634360110 | 4685 | 4685 | 4685 | 4685 | 0 |
| 527 | 20230705 | 120700 | 2634360110 | 4685 | 4685 | 4685 | 4685 | 659 |
| 528 | 20230705 | 120600 | 2631272695 | 4685 | 4695 | 4695 | 4685 | 93 |
| 529 | 20230705 | 120500 | 2630836670 | 4700 | 4700 | 4700 | 4700 | 1 |
| 530 | 20230705 | 120400 | 2630831970 | 4695 | 4700 | 4700 | 4695 | 762 |
| 531 | 20230705 | 120300 | 2627253075 | 4695 | 4695 | 4705 | 4695 | 4826 |
| 532 | 20230705 | 120200 | 2604593725 | 4685 | 4695 | 4695 | 4685 | 26 |
| 533 | 20230705 | 120100 | 2604471795 | 4695 | 4695 | 4695 | 4690 | 224 |
| 534 | 20230705 | 120000 | 2603421060 | 4695 | 4695 | 4695 | 4695 | 498 |
| 535 | 20230705 | 115900 | 2601082950 | 4695 | 4680 | 4695 | 4680 | 4626 |
| 536 | 20230705 | 115800 | 2579410015 | 4680 | 4660 | 4680 | 4660 | 11761 |
| 537 | 20230705 | 115700 | 2524512705 | 4655 | 4655 | 4655 | 4655 | 336 |
| 538 | 20230705 | 115600 | 2522948625 | 4655 | 4655 | 4655 | 4650 | 14 |
| 539 | 20230705 | 115500 | 2522883505 | 4655 | 4655 | 4655 | 4655 | 392 |
| 540 | 20230705 | 115400 | 2521058745 | 4645 | 4655 | 4655 | 4645 | 313 |
| 541 | 20230705 | 115300 | 2519604035 | 4650 | 4650 | 4650 | 4650 | 25 |
| 542 | 20230705 | 115200 | 2519487785 | 4655 | 4655 | 4655 | 4655 | 1 |
| 543 | 20230705 | 115100 | 2519483130 | 4650 | 4650 | 4650 | 4650 | 1 |
| 544 | 20230705 | 115000 | 2519478480 | 4655 | 4650 | 4655 | 4650 | 4 |
| 545 | 20230705 | 114900 | 2519459875 | 4655 | 4655 | 4655 | 4655 | 0 |
| 546 | 20230705 | 114800 | 2519459875 | 4655 | 4635 | 4655 | 4635 | 101 |
| 547 | 20230705 | 114700 | 2518991720 | 4655 | 4630 | 4655 | 4630 | 2519 |
| 548 | 20230705 | 114600 | 2507328670 | 4640 | 4645 | 4645 | 4630 | 1039 |
| 549 | 20230705 | 114500 | 2502506135 | 4655 | 4645 | 4655 | 4645 | 493 |
| 550 | 20230705 | 114400 | 2500216100 | 4660 | 4660 | 4660 | 4660 | 0 |
| 551 | 20230705 | 114300 | 2500216100 | 4660 | 4660 | 4660 | 4660 | 2 |
| 552 | 20230705 | 114200 | 2500206780 | 4645 | 4645 | 4645 | 4645 | 126 |
| 553 | 20230705 | 114100 | 2499621510 | 4645 | 4660 | 4660 | 4645 | 51 |
| 554 | 20230705 | 114000 | 2499384600 | 4635 | 4635 | 4650 | 4635 | 2485 |
| 555 | 20230705 | 113900 | 2487838375 | 4635 | 4665 | 4670 | 4635 | 2412 |
| 556 | 20230705 | 113800 | 2476627730 | 4670 | 4640 | 4670 | 4635 | 8183 |
| 557 | 20230705 | 113700 | 2438495830 | 4640 | 4660 | 4665 | 4625 | 1289 |
| 558 | 20230705 | 113600 | 2432516525 | 4655 | 4650 | 4655 | 4650 | 199 |
| 559 | 20230705 | 113500 | 2431591075 | 4650 | 4660 | 4660 | 4650 | 580 |
| 560 | 20230705 | 113400 | 2428892935 | 4660 | 4680 | 4680 | 4660 | 1191 |
| 561 | 20230705 | 113300 | 2423331440 | 4670 | 4705 | 4705 | 4670 | 2028 |
| 562 | 20230705 | 113200 | 2413835740 | 4705 | 4700 | 4705 | 4690 | 296 |
| 563 | 20230705 | 113100 | 2412445045 | 4695 | 4695 | 4695 | 4695 | 0 |
| 564 | 20230705 | 113000 | 2412445045 | 4695 | 4695 | 4695 | 4695 | 500 |
| 565 | 20230705 | 112900 | 2410097545 | 4695 | 4705 | 4710 | 4695 | 122 |
| 566 | 20230705 | 112800 | 2409524195 | 4710 | 4700 | 4710 | 4695 | 496 |
| 567 | 20230705 | 112700 | 2407191505 | 4710 | 4715 | 4715 | 4705 | 758 |
| 568 | 20230705 | 112600 | 2403622250 | 4715 | 4715 | 4725 | 4710 | 514 |
| 569 | 20230705 | 112500 | 2401199400 | 4715 | 4725 | 4725 | 4715 | 5 |
| 570 | 20230705 | 112400 | 2401175815 | 4725 | 4720 | 4725 | 4710 | 6061 |
| 571 | 20230705 | 112300 | 2372597865 | 4725 | 4730 | 4730 | 4720 | 6454 |
| 572 | 20230705 | 112200 | 2342118760 | 4730 | 4720 | 4730 | 4720 | 1310 |
| 573 | 20230705 | 112100 | 2335927675 | 4730 | 4715 | 4730 | 4715 | 904 |
| 574 | 20230705 | 112000 | 2331665300 | 4715 | 4715 | 4730 | 4715 | 1806 |
| 575 | 20230705 | 111900 | 2323149995 | 4715 | 4715 | 4715 | 4715 | 362 |
| 576 | 20230705 | 111800 | 2321443165 | 4730 | 4730 | 4730 | 4715 | 1786 |
| 577 | 20230705 | 111700 | 2313012235 | 4735 | 4745 | 4750 | 4735 | 475 |
| 578 | 20230705 | 111600 | 2310762890 | 4750 | 4750 | 4750 | 4735 | 202 |
| 579 | 20230705 | 111500 | 2309803405 | 4730 | 4750 | 4755 | 4730 | 597 |
| 580 | 20230705 | 111400 | 2306975425 | 4715 | 4710 | 4755 | 4710 | 3159 |
| 581 | 20230705 | 111300 | 2292087060 | 4710 | 4710 | 4715 | 4710 | 70 |
| 582 | 20230705 | 111200 | 2291757095 | 4715 | 4720 | 4725 | 4715 | 1571 |
| 583 | 20230705 | 111100 | 2284342260 | 4720 | 4755 | 4755 | 4720 | 2021 |
| 584 | 20230705 | 111000 | 2274747290 | 4760 | 4760 | 4760 | 4760 | 0 |
| 585 | 20230705 | 110900 | 2274747290 | 4760 | 4760 | 4760 | 4760 | 373 |
| 586 | 20230705 | 110800 | 2272971810 | 4760 | 4795 | 4795 | 4760 | 2982 |
| 587 | 20230705 | 110700 | 2258776520 | 4760 | 4760 | 4790 | 4760 | 12167 |
| 588 | 20230705 | 110600 | 2200712905 | 4760 | 4765 | 4765 | 4760 | 1314 |
| 589 | 20230705 | 110500 | 2194453605 | 4765 | 4765 | 4765 | 4765 | 582 |
| 590 | 20230705 | 110400 | 2191680375 | 4765 | 4790 | 4790 | 4765 | 1738 |
| 591 | 20230705 | 110300 | 2183373230 | 4795 | 4765 | 4800 | 4765 | 8925 |
| 592 | 20230705 | 110200 | 2140760410 | 4765 | 4745 | 4765 | 4745 | 9517 |
| 593 | 20230705 | 110100 | 2095480905 | 4750 | 4705 | 4770 | 4705 | 6301 |
| 594 | 20230705 | 110000 | 2065697635 | 4705 | 4700 | 4725 | 4680 | 4780 |
| 595 | 20230705 | 105900 | 2043274530 | 4705 | 4745 | 4745 | 4695 | 4978 |
| 596 | 20230705 | 105800 | 2019793230 | 4745 | 4765 | 4765 | 4745 | 813 |
| 597 | 20230705 | 105700 | 2015926625 | 4770 | 4810 | 4820 | 4765 | 8285 |
| 598 | 20230705 | 105600 | 1976273580 | 4825 | 4835 | 4835 | 4815 | 1927 |
| 599 | 20230705 | 105500 | 1966969785 | 4835 | 4830 | 4835 | 4815 | 2880 |
| 600 | 20230705 | 105400 | 1953060680 | 4830 | 4850 | 4850 | 4810 | 12295 |
| 601 | 20230705 | 105300 | 1893652705 | 4855 | 4800 | 4855 | 4780 | 19037 |
| 602 | 20230705 | 105200 | 1801681235 | 4800 | 4800 | 4800 | 4780 | 6985 |
| 603 | 20230705 | 105100 | 1768181645 | 4810 | 4785 | 4820 | 4785 | 6431 |
| 604 | 20230705 | 105000 | 1737269475 | 4810 | 4805 | 4815 | 4785 | 13389 |
| 605 | 20230705 | 104900 | 1672983240 | 4815 | 4825 | 4825 | 4805 | 10026 |
| 606 | 20230705 | 104800 | 1624758415 | 4825 | 4775 | 4840 | 4770 | 44255 |
| 607 | 20230705 | 104700 | 1412206380 | 4775 | 4720 | 4775 | 4720 | 20704 |
| 608 | 20230705 | 104600 | 1313906905 | 4720 | 4705 | 4730 | 4705 | 7821 |
| 609 | 20230705 | 104500 | 1277070620 | 4705 | 4690 | 4705 | 4675 | 8696 |
| 610 | 20230705 | 104400 | 1236332040 | 4690 | 4710 | 4710 | 4675 | 3666 |
| 611 | 20230705 | 104300 | 1219121755 | 4715 | 4695 | 4715 | 4695 | 10366 |
| 612 | 20230705 | 104200 | 1170370280 | 4695 | 4665 | 4695 | 4665 | 10744 |
| 613 | 20230705 | 104100 | 1120069530 | 4670 | 4675 | 4675 | 4655 | 2636 |
| 614 | 20230705 | 104000 | 1107751915 | 4675 | 4675 | 4690 | 4670 | 1303 |
| 615 | 20230705 | 103900 | 1101646250 | 4690 | 4685 | 4700 | 4655 | 13367 |
| 616 | 20230705 | 103800 | 1039073240 | 4670 | 4740 | 4740 | 4660 | 15827 |
| 617 | 20230705 | 103700 | 964289085 | 4740 | 4740 | 4740 | 4740 | 0 |
| 618 | 20230705 | 103600 | 964289085 | 4740 | 4670 | 4740 | 4670 | 8326 |
| 619 | 20230705 | 103500 | 925148005 | 4670 | 4600 | 4670 | 4595 | 12675 |
| 620 | 20230705 | 103400 | 866333605 | 4600 | 4605 | 4605 | 4600 | 2959 |
| 621 | 20230705 | 103300 | 852709365 | 4610 | 4630 | 4630 | 4610 | 465 |
| 622 | 20230705 | 103200 | 850565675 | 4635 | 4635 | 4640 | 4600 | 11391 |
| 623 | 20230705 | 103100 | 798005980 | 4640 | 4630 | 4640 | 4620 | 1184 |
| 624 | 20230705 | 103000 | 792520115 | 4630 | 4665 | 4675 | 4630 | 20326 |
| 625 | 20230705 | 102900 | 697866335 | 4645 | 4615 | 4675 | 4605 | 11722 |
| 626 | 20230705 | 102800 | 643611140 | 4615 | 4570 | 4635 | 4570 | 22741 |
| 627 | 20230705 | 102700 | 539243960 | 4570 | 4560 | 4570 | 4560 | 3626 |
| 628 | 20230705 | 102600 | 522696075 | 4565 | 4560 | 4565 | 4550 | 7699 |
| 629 | 20230705 | 102500 | 487561415 | 4560 | 4555 | 4565 | 4555 | 2327 |
| 630 | 20230705 | 102400 | 476944755 | 4555 | 4560 | 4565 | 4555 | 1771 |
| 631 | 20230705 | 102300 | 468864105 | 4565 | 4535 | 4565 | 4535 | 10166 |
| 632 | 20230705 | 102200 | 422595435 | 4540 | 4530 | 4540 | 4530 | 5376 |
| 633 | 20230705 | 102100 | 398239765 | 4530 | 4530 | 4530 | 4525 | 140 |
| 634 | 20230705 | 102000 | 397606080 | 4530 | 4525 | 4530 | 4520 | 991 |
| 635 | 20230705 | 101900 | 393123730 | 4525 | 4515 | 4530 | 4515 | 3973 |
| 636 | 20230705 | 101800 | 375163825 | 4495 | 4485 | 4520 | 4485 | 24372 |
| 637 | 20230705 | 101700 | 265759395 | 4485 | 4485 | 4485 | 4470 | 3508 |
| 638 | 20230705 | 101600 | 250047480 | 4485 | 4485 | 4485 | 4485 | 436 |
| 639 | 20230705 | 101500 | 248092020 | 4485 | 4470 | 4485 | 4470 | 2000 |
| 640 | 20230705 | 101400 | 239127720 | 4470 | 4470 | 4470 | 4470 | 1069 |
| 641 | 20230705 | 101300 | 234349290 | 4480 | 4475 | 4480 | 4470 | 1011 |
| 642 | 20230705 | 101200 | 229820475 | 4475 | 4480 | 4480 | 4470 | 230 |
| 643 | 20230705 | 101100 | 228790700 | 4480 | 4480 | 4480 | 4480 | 100 |
| 644 | 20230705 | 101000 | 228342700 | 4485 | 4485 | 4485 | 4480 | 45 |
| 645 | 20230705 | 100900 | 228140940 | 4475 | 4480 | 4495 | 4475 | 1080 |
| 646 | 20230705 | 100800 | 223306805 | 4495 | 4475 | 4495 | 4475 | 2915 |
| 647 | 20230705 | 100700 | 210252990 | 4475 | 4470 | 4475 | 4470 | 14 |
| 648 | 20230705 | 100600 | 210190370 | 4470 | 4470 | 4470 | 4470 | 148 |
| 649 | 20230705 | 100500 | 209528810 | 4475 | 4475 | 4475 | 4475 | 1 |
| 650 | 20230705 | 100400 | 209524335 | 4470 | 4470 | 4475 | 4470 | 205 |
| 651 | 20230705 | 100300 | 208607980 | 4475 | 4475 | 4475 | 4470 | 145 |
| 652 | 20230705 | 100200 | 207959325 | 4475 | 4470 | 4475 | 4470 | 56 |
| 653 | 20230705 | 100100 | 207709000 | 4475 | 4470 | 4475 | 4470 | 2 |
| 654 | 20230705 | 100000 | 207700055 | 4470 | 4470 | 4470 | 4470 | 373 |
| 655 | 20230705 | 095900 | 206032745 | 4460 | 4470 | 4470 | 4460 | 101 |
| 656 | 20230705 | 095800 | 205582275 | 4460 | 4460 | 4460 | 4460 | 10 |
| 657 | 20230705 | 095700 | 205537675 | 4470 | 4465 | 4470 | 4460 | 297 |
| 658 | 20230705 | 095600 | 204212055 | 4465 | 4465 | 4465 | 4465 | 11 |
| 659 | 20230705 | 095500 | 204162940 | 4470 | 4470 | 4470 | 4470 | 9 |
| 660 | 20230705 | 095400 | 204122710 | 4475 | 4470 | 4475 | 4470 | 293 |
| 661 | 20230705 | 095300 | 202812500 | 4470 | 4470 | 4470 | 4470 | 107 |
| 662 | 20230705 | 095200 | 202334210 | 4470 | 4480 | 4480 | 4470 | 300 |
| 663 | 20230705 | 095100 | 200992210 | 4480 | 4480 | 4480 | 4480 | 200 |
| 664 | 20230705 | 095000 | 200096210 | 4480 | 4490 | 4490 | 4475 | 440 |
| 665 | 20230705 | 094900 | 198124015 | 4490 | 4490 | 4490 | 4490 | 263 |
| 666 | 20230705 | 094800 | 196943145 | 4495 | 4505 | 4505 | 4495 | 136 |
| 667 | 20230705 | 094700 | 196331325 | 4505 | 4505 | 4505 | 4505 | 0 |
| 668 | 20230705 | 094600 | 196331325 | 4505 | 4490 | 4510 | 4490 | 2205 |
| 669 | 20230705 | 094500 | 186388790 | 4490 | 4490 | 4510 | 4490 | 1847 |
| 670 | 20230705 | 094400 | 178080925 | 4510 | 4500 | 4510 | 4475 | 927 |
| 671 | 20230705 | 094300 | 173908830 | 4500 | 4465 | 4505 | 4465 | 11208 |
| 672 | 20230705 | 094200 | 123482830 | 4475 | 4470 | 4475 | 4470 | 703 |
| 673 | 20230705 | 094100 | 120339905 | 4470 | 4470 | 4470 | 4460 | 1269 |
| 674 | 20230705 | 094000 | 114678365 | 4470 | 4460 | 4470 | 4460 | 69 |
| 675 | 20230705 | 093900 | 114370165 | 4460 | 4455 | 4465 | 4455 | 34 |
| 676 | 20230705 | 093800 | 114218520 | 4460 | 4455 | 4460 | 4450 | 2655 |
| 677 | 20230705 | 093700 | 102390230 | 4450 | 4455 | 4455 | 4450 | 1311 |
| 678 | 20230705 | 093600 | 96555225 | 4455 | 4435 | 4455 | 4435 | 1071 |
| 679 | 20230705 | 093500 | 91791235 | 4435 | 4430 | 4445 | 4430 | 1453 |
| 680 | 20230705 | 093400 | 85349520 | 4425 | 4420 | 4425 | 4415 | 5517 |
| 681 | 20230705 | 093300 | 60962875 | 4420 | 4395 | 4420 | 4395 | 1292 |
| 682 | 20230705 | 093200 | 55270795 | 4395 | 4395 | 4395 | 4395 | 1 |
| 683 | 20230705 | 093100 | 55266400 | 4390 | 4385 | 4390 | 4385 | 1202 |
| 684 | 20230705 | 093000 | 49989730 | 4390 | 4385 | 4390 | 4385 | 2 |
| 685 | 20230705 | 092900 | 49980955 | 4380 | 4380 | 4380 | 4380 | 0 |
| 686 | 20230705 | 092800 | 49980955 | 4380 | 4380 | 4380 | 4380 | 20 |
| 687 | 20230705 | 092700 | 49893355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 688 | 20230705 | 092600 | 49893355 | 4390 | 4390 | 4390 | 4390 | 699 |
| 689 | 20230705 | 092500 | 46824745 | 4395 | 4395 | 4395 | 4395 | 20 |
| 690 | 20230705 | 092400 | 46736845 | 4395 | 4390 | 4395 | 4390 | 511 |
| 691 | 20230705 | 092300 | 44493550 | 4390 | 4390 | 4390 | 4390 | 500 |
| 692 | 20230705 | 092200 | 42298550 | 4390 | 4390 | 4390 | 4390 | 510 |
| 693 | 20230705 | 092100 | 40059650 | 4380 | 4395 | 4400 | 4380 | 354 |
| 694 | 20230705 | 092000 | 38502240 | 4380 | 4375 | 4400 | 4375 | 3252 |
| 695 | 20230705 | 091900 | 24200715 | 4380 | 4370 | 4380 | 4370 | 91 |
| 696 | 20230705 | 091800 | 23803035 | 4370 | 4370 | 4370 | 4370 | 206 |
| 697 | 20230705 | 091700 | 22902815 | 4380 | 4365 | 4380 | 4365 | 771 |
| 698 | 20230705 | 091600 | 19529935 | 4365 | 4365 | 4365 | 4365 | 6 |
| 699 | 20230705 | 091500 | 19503745 | 4365 | 4365 | 4365 | 4365 | 268 |
| 700 | 20230705 | 091400 | 18333925 | 4365 | 4365 | 4365 | 4365 | 201 |
| 701 | 20230705 | 091300 | 17456560 | 4350 | 4350 | 4350 | 4350 | 20 |
| 702 | 20230705 | 091200 | 17369560 | 4360 | 4340 | 4360 | 4340 | 1196 |
| 703 | 20230705 | 091100 | 12171675 | 4330 | 4350 | 4350 | 4330 | 1001 |
| 704 | 20230705 | 091000 | 7837325 | 4330 | 4330 | 4330 | 4330 | 0 |
| 705 | 20230705 | 090900 | 7837325 | 4330 | 4330 | 4330 | 4330 | 0 |
| 706 | 20230705 | 090800 | 7837325 | 4330 | 4330 | 4350 | 4330 | 105 |
| 707 | 20230705 | 090700 | 7381270 | 4330 | 4330 | 4330 | 4330 | 1 |
| 708 | 20230705 | 090600 | 7376940 | 4305 | 4310 | 4310 | 4305 | 500 |
| 709 | 20230705 | 090500 | 5224435 | 4305 | 4310 | 4310 | 4305 | 500 |
| 710 | 20230705 | 090400 | 3070955 | 4330 | 4330 | 4330 | 4310 | 25 |
| 711 | 20230705 | 090300 | 2963165 | 4310 | 4310 | 4310 | 4310 | 41 |
| 712 | 20230705 | 090200 | 2786455 | 4330 | 4330 | 4330 | 4330 | 1 |
| 713 | 20230705 | 090100 | 2782125 | 4305 | 4315 | 4315 | 4300 | 390 |
| 714 | 20230705 | 090000 | 1102700 | 4350 | 4310 | 4355 | 4310 | 255 |