34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 202000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 2520 |
| 3 | 20230705 | 201900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20230705 | 201800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20230705 | 201700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20230705 | 201600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20230705 | 201500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20230705 | 201400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20230705 | 201300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20230705 | 201200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20230705 | 201100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20230705 | 201000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20230705 | 200900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20230705 | 200800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20230705 | 200700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20230705 | 200600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20230705 | 200500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20230705 | 200400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20230705 | 200300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20230705 | 200200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20230705 | 200100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20230705 | 200000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20230705 | 195900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20230705 | 195800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20230705 | 195700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20230705 | 195600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20230705 | 195500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20230705 | 195400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20230705 | 195300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20230705 | 195200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20230705 | 195100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20230705 | 195000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 2520 |
| 33 | 20230705 | 194900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20230705 | 194800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20230705 | 194700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20230705 | 194600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20230705 | 194500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20230705 | 194400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20230705 | 194300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20230705 | 194200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20230705 | 194100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20230705 | 194000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20230705 | 193900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20230705 | 193800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20230705 | 193700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20230705 | 193600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20230705 | 193500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20230705 | 193400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20230705 | 193300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20230705 | 193200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20230705 | 193100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20230705 | 193000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20230705 | 192900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20230705 | 192800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20230705 | 192700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20230705 | 192600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20230705 | 192500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20230705 | 192400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20230705 | 192300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20230705 | 192200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20230705 | 192100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20230705 | 192000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 2520 |
| 63 | 20230705 | 191900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20230705 | 191800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20230705 | 191700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20230705 | 191600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20230705 | 191500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20230705 | 191400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20230705 | 191300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20230705 | 191200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20230705 | 191100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20230705 | 191000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20230705 | 190900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20230705 | 190800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20230705 | 190700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20230705 | 190600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20230705 | 190500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20230705 | 190400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20230705 | 190300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20230705 | 190200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20230705 | 190100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20230705 | 190000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20230705 | 185900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20230705 | 185800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20230705 | 185700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20230705 | 185600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20230705 | 185500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20230705 | 185400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20230705 | 185300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20230705 | 185200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20230705 | 185100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20230705 | 185000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 2520 |
| 93 | 20230705 | 184900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20230705 | 184800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20230705 | 184700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20230705 | 184600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20230705 | 184500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20230705 | 184400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20230705 | 184300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20230705 | 184200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20230705 | 184100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20230705 | 184000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20230705 | 183900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20230705 | 183800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20230705 | 183700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20230705 | 183600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20230705 | 183500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20230705 | 183400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20230705 | 183300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20230705 | 183200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20230705 | 183100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20230705 | 183000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20230705 | 182900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20230705 | 182800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20230705 | 182700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20230705 | 182600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20230705 | 182500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20230705 | 182400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20230705 | 182300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20230705 | 182200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20230705 | 182100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20230705 | 182000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 2520 |
| 123 | 20230705 | 181900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20230705 | 181800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20230705 | 181700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20230705 | 181600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20230705 | 181500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20230705 | 181400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20230705 | 181300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20230705 | 181200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20230705 | 181100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20230705 | 181000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20230705 | 180900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20230705 | 180800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20230705 | 180700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20230705 | 180600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20230705 | 180500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20230705 | 180400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20230705 | 180300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20230705 | 180200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20230705 | 180100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20230705 | 180000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20230705 | 175900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20230705 | 175800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20230705 | 175700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20230705 | 175600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20230705 | 175500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20230705 | 175400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20230705 | 175300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20230705 | 175200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20230705 | 175100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20230705 | 175000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 2520 |
| 153 | 20230705 | 174900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20230705 | 174800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20230705 | 174700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20230705 | 174600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20230705 | 174500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20230705 | 174400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20230705 | 174300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20230705 | 174200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20230705 | 174100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20230705 | 174000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20230705 | 173900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20230705 | 173800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20230705 | 173700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20230705 | 173600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20230705 | 173500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20230705 | 173400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20230705 | 173300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20230705 | 173200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20230705 | 173100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20230705 | 173000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20230705 | 172900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20230705 | 172800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20230705 | 172700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20230705 | 172600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20230705 | 172500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20230705 | 172400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20230705 | 172300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20230705 | 172200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20230705 | 172100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20230705 | 172000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 2520 |
| 183 | 20230705 | 171900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20230705 | 171800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20230705 | 171700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20230705 | 171600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20230705 | 171500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20230705 | 171400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20230705 | 171300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20230705 | 171200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20230705 | 171100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20230705 | 171000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20230705 | 170900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20230705 | 170800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20230705 | 170700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20230705 | 170600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20230705 | 170500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20230705 | 170400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20230705 | 170300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20230705 | 170200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20230705 | 170100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20230705 | 170000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20230705 | 165900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20230705 | 165800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20230705 | 165700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20230705 | 165600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20230705 | 165500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20230705 | 165400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20230705 | 165300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20230705 | 165200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20230705 | 165100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20230705 | 165000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 2520 |
| 213 | 20230705 | 164900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20230705 | 164800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20230705 | 164700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20230705 | 164600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20230705 | 164500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20230705 | 164400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20230705 | 164300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20230705 | 164200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20230705 | 164100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20230705 | 164000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20230705 | 163900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20230705 | 163800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20230705 | 163700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20230705 | 163600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20230705 | 163500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 228 | 20230705 | 163400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20230705 | 163300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20230705 | 163200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 231 | 20230705 | 163100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20230705 | 163000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20230705 | 162900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20230705 | 162800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 235 | 20230705 | 162700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 236 | 20230705 | 162600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 237 | 20230705 | 162500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20230705 | 162400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 239 | 20230705 | 162300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 240 | 20230705 | 162200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20230705 | 162100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 242 | 20230705 | 162000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 2520 |
| 243 | 20230705 | 161900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 244 | 20230705 | 161800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 245 | 20230705 | 161700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 246 | 20230705 | 161600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 247 | 20230705 | 161500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 248 | 20230705 | 161400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 249 | 20230705 | 161300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 250 | 20230705 | 161200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 251 | 20230705 | 161100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 252 | 20230705 | 161000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 253 | 20230705 | 160900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 254 | 20230705 | 160800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 255 | 20230705 | 160700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 256 | 20230705 | 160600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 257 | 20230705 | 160500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 258 | 20230705 | 160400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 259 | 20230705 | 160300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 260 | 20230705 | 160200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 261 | 20230705 | 160100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 262 | 20230705 | 160000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 263 | 20230705 | 155900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 264 | 20230705 | 155800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 265 | 20230705 | 155700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 266 | 20230705 | 155600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 267 | 20230705 | 155500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 268 | 20230705 | 155400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 269 | 20230705 | 155300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 270 | 20230705 | 155200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 271 | 20230705 | 155100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 272 | 20230705 | 155000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 2520 |
| 273 | 20230705 | 154900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 274 | 20230705 | 154800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 275 | 20230705 | 154700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 276 | 20230705 | 154600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 277 | 20230705 | 154500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 278 | 20230705 | 154400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 279 | 20230705 | 154300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 280 | 20230705 | 154200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 281 | 20230705 | 154100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 282 | 20230705 | 154000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 283 | 20230705 | 153900 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 284 | 20230705 | 153800 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 285 | 20230705 | 153700 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 286 | 20230705 | 153600 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 287 | 20230705 | 153500 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 288 | 20230705 | 153400 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 289 | 20230705 | 153300 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 290 | 20230705 | 153200 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 291 | 20230705 | 153100 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 292 | 20230705 | 153000 | 2425039725 | 3820 | 3820 | 3820 | 3820 | 2520 |
| 293 | 20230705 | 152900 | 2415413325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 294 | 20230705 | 152800 | 2415413325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 295 | 20230705 | 152700 | 2415413325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 296 | 20230705 | 152600 | 2415413325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 297 | 20230705 | 152500 | 2415413325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 298 | 20230705 | 152400 | 2415413325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 299 | 20230705 | 152300 | 2415413325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 300 | 20230705 | 152200 | 2415413325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 301 | 20230705 | 152100 | 2415413325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 302 | 20230705 | 152000 | 2415413325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 303 | 20230705 | 151900 | 2415413325 | 3835 | 3835 | 3835 | 3835 | 42 |
| 304 | 20230705 | 151800 | 2415252255 | 3820 | 3830 | 3830 | 3820 | 304 |
| 305 | 20230705 | 151700 | 2414088015 | 3830 | 3815 | 3835 | 3815 | 705 |
| 306 | 20230705 | 151600 | 2411386880 | 3820 | 3835 | 3835 | 3820 | 1403 |
| 307 | 20230705 | 151500 | 2406021710 | 3815 | 3845 | 3845 | 3815 | 4779 |
| 308 | 20230705 | 151400 | 2387747600 | 3845 | 3840 | 3845 | 3840 | 448 |
| 309 | 20230705 | 151300 | 2386026140 | 3840 | 3840 | 3845 | 3840 | 905 |
| 310 | 20230705 | 151200 | 2382548965 | 3845 | 3845 | 3845 | 3835 | 807 |
| 311 | 20230705 | 151100 | 2379451725 | 3840 | 3835 | 3845 | 3835 | 453 |
| 312 | 20230705 | 151000 | 2377712740 | 3835 | 3820 | 3840 | 3820 | 953 |
| 313 | 20230705 | 150900 | 2374058010 | 3820 | 3825 | 3825 | 3820 | 2332 |
| 314 | 20230705 | 150800 | 2365147535 | 3825 | 3830 | 3830 | 3825 | 907 |
| 315 | 20230705 | 150700 | 2361677885 | 3825 | 3825 | 3825 | 3820 | 717 |
| 316 | 20230705 | 150600 | 2358935525 | 3825 | 3825 | 3825 | 3825 | 872 |
| 317 | 20230705 | 150500 | 2355600125 | 3830 | 3825 | 3830 | 3825 | 610 |
| 318 | 20230705 | 150400 | 2353264170 | 3825 | 3840 | 3845 | 3825 | 3051 |
| 319 | 20230705 | 150300 | 2341589465 | 3845 | 3835 | 3845 | 3830 | 736 |
| 320 | 20230705 | 150200 | 2338764440 | 3835 | 3830 | 3835 | 3820 | 559 |
| 321 | 20230705 | 150100 | 2336622285 | 3835 | 3835 | 3835 | 3830 | 852 |
| 322 | 20230705 | 150000 | 2333355270 | 3835 | 3830 | 3835 | 3830 | 757 |
| 323 | 20230705 | 145900 | 2330454595 | 3830 | 3830 | 3830 | 3820 | 860 |
| 324 | 20230705 | 145800 | 2327163530 | 3825 | 3830 | 3830 | 3825 | 1086 |
| 325 | 20230705 | 145700 | 2323006465 | 3825 | 3820 | 3830 | 3820 | 328 |
| 326 | 20230705 | 145600 | 2321751745 | 3830 | 3825 | 3830 | 3825 | 1036 |
| 327 | 20230705 | 145500 | 2317786995 | 3830 | 3825 | 3830 | 3825 | 684 |
| 328 | 20230705 | 145400 | 2315168335 | 3830 | 3830 | 3830 | 3830 | 661 |
| 329 | 20230705 | 145300 | 2312636705 | 3825 | 3835 | 3835 | 3825 | 1031 |
| 330 | 20230705 | 145200 | 2308685510 | 3835 | 3830 | 3835 | 3830 | 603 |
| 331 | 20230705 | 145100 | 2306374310 | 3830 | 3845 | 3845 | 3830 | 1384 |
| 332 | 20230705 | 145000 | 2301068380 | 3845 | 3840 | 3845 | 3835 | 1038 |
| 333 | 20230705 | 144900 | 2297085210 | 3840 | 3845 | 3845 | 3835 | 9629 |
| 334 | 20230705 | 144800 | 2260112205 | 3845 | 3845 | 3850 | 3845 | 1275 |
| 335 | 20230705 | 144700 | 2255209420 | 3840 | 3840 | 3845 | 3830 | 3636 |
| 336 | 20230705 | 144600 | 2241247710 | 3835 | 3835 | 3840 | 3830 | 1625 |
| 337 | 20230705 | 144500 | 2235016080 | 3830 | 3840 | 3840 | 3830 | 897 |
| 338 | 20230705 | 144400 | 2231574315 | 3835 | 3835 | 3835 | 3830 | 681 |
| 339 | 20230705 | 144300 | 2228963975 | 3835 | 3835 | 3835 | 3830 | 810 |
| 340 | 20230705 | 144200 | 2225858735 | 3835 | 3835 | 3840 | 3825 | 1051 |
| 341 | 20230705 | 144100 | 2221828760 | 3840 | 3835 | 3840 | 3835 | 543 |
| 342 | 20230705 | 144000 | 2219746295 | 3835 | 3840 | 3840 | 3835 | 786 |
| 343 | 20230705 | 143900 | 2216729520 | 3835 | 3840 | 3840 | 3835 | 898 |
| 344 | 20230705 | 143800 | 2213282500 | 3835 | 3840 | 3840 | 3835 | 409 |
| 345 | 20230705 | 143700 | 2211713600 | 3835 | 3835 | 3840 | 3830 | 1328 |
| 346 | 20230705 | 143600 | 2206618685 | 3835 | 3825 | 3835 | 3825 | 476 |
| 347 | 20230705 | 143500 | 2204795940 | 3835 | 3835 | 3840 | 3835 | 672 |
| 348 | 20230705 | 143400 | 2202218025 | 3835 | 3835 | 3840 | 3835 | 894 |
| 349 | 20230705 | 143300 | 2198789240 | 3830 | 3835 | 3835 | 3830 | 508 |
| 350 | 20230705 | 143200 | 2196842115 | 3825 | 3835 | 3835 | 3825 | 1042 |
| 351 | 20230705 | 143100 | 2192849610 | 3835 | 3830 | 3835 | 3830 | 872 |
| 352 | 20230705 | 143000 | 2189508690 | 3835 | 3830 | 3835 | 3830 | 370 |
| 353 | 20230705 | 142900 | 2188091280 | 3830 | 3830 | 3830 | 3825 | 708 |
| 354 | 20230705 | 142800 | 2185380190 | 3830 | 3830 | 3830 | 3830 | 610 |
| 355 | 20230705 | 142700 | 2183043890 | 3830 | 3835 | 3835 | 3830 | 943 |
| 356 | 20230705 | 142600 | 2179429850 | 3835 | 3835 | 3835 | 3835 | 455 |
| 357 | 20230705 | 142500 | 2177684925 | 3835 | 3835 | 3835 | 3830 | 939 |
| 358 | 20230705 | 142400 | 2174085245 | 3835 | 3835 | 3840 | 3830 | 676 |
| 359 | 20230705 | 142300 | 2171493185 | 3835 | 3830 | 3835 | 3830 | 619 |
| 360 | 20230705 | 142200 | 2169120705 | 3830 | 3830 | 3830 | 3825 | 366 |
| 361 | 20230705 | 142100 | 2167719095 | 3830 | 3840 | 3840 | 3830 | 407 |
| 362 | 20230705 | 142000 | 2166157315 | 3835 | 3835 | 3840 | 3835 | 797 |
| 363 | 20230705 | 141900 | 2163100810 | 3840 | 3840 | 3845 | 3840 | 515 |
| 364 | 20230705 | 141800 | 2161122215 | 3840 | 3840 | 3840 | 3835 | 839 |
| 365 | 20230705 | 141700 | 2157901815 | 3840 | 3835 | 3845 | 3835 | 407 |
| 366 | 20230705 | 141600 | 2156338790 | 3845 | 3840 | 3845 | 3840 | 682 |
| 367 | 20230705 | 141500 | 2153719105 | 3840 | 3840 | 3845 | 3840 | 676 |
| 368 | 20230705 | 141400 | 2151122130 | 3835 | 3830 | 3840 | 3830 | 560 |
| 369 | 20230705 | 141300 | 2148975470 | 3830 | 3835 | 3840 | 3825 | 1466 |
| 370 | 20230705 | 141200 | 2143364930 | 3840 | 3840 | 3845 | 3830 | 433 |
| 371 | 20230705 | 141100 | 2141702515 | 3845 | 3835 | 3845 | 3835 | 877 |
| 372 | 20230705 | 141000 | 2138334850 | 3835 | 3835 | 3835 | 3830 | 437 |
| 373 | 20230705 | 140900 | 2136660160 | 3835 | 3835 | 3835 | 3835 | 466 |
| 374 | 20230705 | 140800 | 2134873050 | 3840 | 3830 | 3840 | 3830 | 794 |
| 375 | 20230705 | 140700 | 2131828680 | 3820 | 3830 | 3830 | 3820 | 169 |
| 376 | 20230705 | 140600 | 2131181520 | 3830 | 3835 | 3835 | 3830 | 664 |
| 377 | 20230705 | 140500 | 2128636785 | 3830 | 3830 | 3835 | 3825 | 819 |
| 378 | 20230705 | 140400 | 2125500660 | 3835 | 3840 | 3840 | 3835 | 857 |
| 379 | 20230705 | 140300 | 2122211485 | 3840 | 3835 | 3840 | 3835 | 428 |
| 380 | 20230705 | 140200 | 2120569820 | 3840 | 3830 | 3840 | 3830 | 543 |
| 381 | 20230705 | 140100 | 2118486605 | 3830 | 3835 | 3835 | 3830 | 514 |
| 382 | 20230705 | 140000 | 2116516085 | 3830 | 3825 | 3835 | 3820 | 752 |
| 383 | 20230705 | 135900 | 2113638930 | 3835 | 3825 | 3840 | 3820 | 3876 |
| 384 | 20230705 | 135800 | 2098815915 | 3830 | 3825 | 3830 | 3825 | 570 |
| 385 | 20230705 | 135700 | 2096633805 | 3825 | 3825 | 3825 | 3820 | 392 |
| 386 | 20230705 | 135600 | 2095134565 | 3830 | 3820 | 3830 | 3820 | 389 |
| 387 | 20230705 | 135500 | 2093645635 | 3820 | 3820 | 3830 | 3820 | 1027 |
| 388 | 20230705 | 135400 | 2089720755 | 3825 | 3825 | 3830 | 3825 | 655 |
| 389 | 20230705 | 135300 | 2087214255 | 3830 | 3830 | 3830 | 3825 | 297 |
| 390 | 20230705 | 135200 | 2086077885 | 3825 | 3820 | 3830 | 3815 | 1147 |
| 391 | 20230705 | 135100 | 2081694095 | 3815 | 3810 | 3815 | 3810 | 1456 |
| 392 | 20230705 | 135000 | 2076140460 | 3810 | 3810 | 3810 | 3810 | 101 |
| 393 | 20230705 | 134900 | 2075755650 | 3805 | 3800 | 3805 | 3800 | 489 |
| 394 | 20230705 | 134800 | 2073895890 | 3800 | 3795 | 3805 | 3795 | 815 |
| 395 | 20230705 | 134700 | 2070801720 | 3805 | 3800 | 3805 | 3800 | 221 |
| 396 | 20230705 | 134600 | 2069960980 | 3800 | 3800 | 3800 | 3795 | 608 |
| 397 | 20230705 | 134500 | 2067651705 | 3795 | 3800 | 3800 | 3795 | 510 |
| 398 | 20230705 | 134400 | 2065714985 | 3800 | 3810 | 3815 | 3800 | 862 |
| 399 | 20230705 | 134300 | 2062432865 | 3805 | 3805 | 3805 | 3805 | 328 |
| 400 | 20230705 | 134200 | 2061184825 | 3805 | 3795 | 3810 | 3790 | 1098 |
| 401 | 20230705 | 134100 | 2057008200 | 3790 | 3795 | 3795 | 3785 | 1404 |
| 402 | 20230705 | 134000 | 2051690895 | 3800 | 3790 | 3810 | 3780 | 1118 |
| 403 | 20230705 | 133900 | 2047458525 | 3790 | 3790 | 3795 | 3780 | 769 |
| 404 | 20230705 | 133800 | 2044549225 | 3795 | 3790 | 3795 | 3790 | 347 |
| 405 | 20230705 | 133700 | 2043233605 | 3790 | 3790 | 3790 | 3790 | 134 |
| 406 | 20230705 | 133600 | 2042725745 | 3785 | 3785 | 3790 | 3785 | 954 |
| 407 | 20230705 | 133500 | 2039114535 | 3785 | 3790 | 3790 | 3785 | 898 |
| 408 | 20230705 | 133400 | 2035714455 | 3790 | 3790 | 3790 | 3785 | 406 |
| 409 | 20230705 | 133300 | 2034176685 | 3790 | 3790 | 3790 | 3785 | 531 |
| 410 | 20230705 | 133200 | 2032165395 | 3790 | 3785 | 3790 | 3785 | 1055 |
| 411 | 20230705 | 133100 | 2028171605 | 3785 | 3795 | 3795 | 3785 | 5567 |
| 412 | 20230705 | 133000 | 2007097055 | 3790 | 3795 | 3795 | 3790 | 605 |
| 413 | 20230705 | 132900 | 2004802330 | 3800 | 3800 | 3800 | 3795 | 768 |
| 414 | 20230705 | 132800 | 2001885410 | 3805 | 3790 | 3815 | 3790 | 857 |
| 415 | 20230705 | 132700 | 1998633890 | 3785 | 3795 | 3795 | 3785 | 531 |
| 416 | 20230705 | 132600 | 1996620545 | 3795 | 3790 | 3795 | 3790 | 353 |
| 417 | 20230705 | 132500 | 1995282330 | 3795 | 3790 | 3795 | 3785 | 574 |
| 418 | 20230705 | 132400 | 1993107030 | 3790 | 3790 | 3790 | 3785 | 854 |
| 419 | 20230705 | 132300 | 1989873670 | 3785 | 3785 | 3790 | 3785 | 4075 |
| 420 | 20230705 | 132200 | 1974448275 | 3785 | 3790 | 3790 | 3785 | 1328 |
| 421 | 20230705 | 132100 | 1969421495 | 3790 | 3795 | 3795 | 3790 | 536 |
| 422 | 20230705 | 132000 | 1967387750 | 3790 | 3795 | 3795 | 3790 | 1112 |
| 423 | 20230705 | 131900 | 1963172920 | 3795 | 3795 | 3795 | 3790 | 554 |
| 424 | 20230705 | 131800 | 1961071795 | 3790 | 3790 | 3795 | 3790 | 230 |
| 425 | 20230705 | 131700 | 1960200050 | 3795 | 3795 | 3795 | 3790 | 359 |
| 426 | 20230705 | 131600 | 1958837810 | 3795 | 3800 | 3805 | 3795 | 895 |
| 427 | 20230705 | 131500 | 1955440455 | 3800 | 3800 | 3800 | 3800 | 140 |
| 428 | 20230705 | 131400 | 1954908455 | 3810 | 3815 | 3815 | 3800 | 461 |
| 429 | 20230705 | 131300 | 1953154415 | 3795 | 3795 | 3795 | 3790 | 1112 |
| 430 | 20230705 | 131200 | 1948935505 | 3795 | 3800 | 3800 | 3795 | 1012 |
| 431 | 20230705 | 131100 | 1945092025 | 3815 | 3795 | 3815 | 3795 | 9135 |
| 432 | 20230705 | 131000 | 1910335410 | 3790 | 3790 | 3790 | 3790 | 320 |
| 433 | 20230705 | 130900 | 1909122610 | 3795 | 3795 | 3795 | 3790 | 551 |
| 434 | 20230705 | 130800 | 1907032845 | 3795 | 3790 | 3795 | 3790 | 1549 |
| 435 | 20230705 | 130700 | 1901160940 | 3790 | 3790 | 3795 | 3790 | 1099 |
| 436 | 20230705 | 130600 | 1896994140 | 3795 | 3790 | 3795 | 3790 | 320 |
| 437 | 20230705 | 130500 | 1895780940 | 3795 | 3790 | 3795 | 3790 | 661 |
| 438 | 20230705 | 130400 | 1893274635 | 3790 | 3790 | 3795 | 3790 | 1655 |
| 439 | 20230705 | 130300 | 1887000905 | 3795 | 3790 | 3795 | 3790 | 581 |
| 440 | 20230705 | 130200 | 1884798330 | 3790 | 3795 | 3795 | 3790 | 802 |
| 441 | 20230705 | 130100 | 1881756785 | 3795 | 3790 | 3795 | 3790 | 268 |
| 442 | 20230705 | 130000 | 1880740755 | 3790 | 3790 | 3795 | 3790 | 1069 |
| 443 | 20230705 | 125900 | 1876688460 | 3795 | 3790 | 3795 | 3790 | 550 |
| 444 | 20230705 | 125800 | 1874602345 | 3795 | 3790 | 3795 | 3790 | 1088 |
| 445 | 20230705 | 125700 | 1870478385 | 3790 | 3795 | 3795 | 3790 | 711 |
| 446 | 20230705 | 125600 | 1867781740 | 3790 | 3795 | 3795 | 3790 | 926 |
| 447 | 20230705 | 125500 | 1864271830 | 3795 | 3795 | 3795 | 3790 | 3135 |
| 448 | 20230705 | 125400 | 1852388335 | 3795 | 3795 | 3795 | 3790 | 508 |
| 449 | 20230705 | 125300 | 1850461695 | 3795 | 3790 | 3795 | 3790 | 1887 |
| 450 | 20230705 | 125200 | 1843309275 | 3790 | 3795 | 3795 | 3790 | 1956 |
| 451 | 20230705 | 125100 | 1835887380 | 3795 | 3790 | 3795 | 3790 | 2119 |
| 452 | 20230705 | 125000 | 1827855775 | 3790 | 3790 | 3795 | 3790 | 1939 |
| 453 | 20230705 | 124900 | 1820506230 | 3790 | 3795 | 3795 | 3790 | 1057 |
| 454 | 20230705 | 124800 | 1816499385 | 3790 | 3795 | 3795 | 3785 | 2543 |
| 455 | 20230705 | 124700 | 1806867870 | 3790 | 3790 | 3800 | 3790 | 2580 |
| 456 | 20230705 | 124600 | 1797077980 | 3790 | 3790 | 3790 | 3790 | 190 |
| 457 | 20230705 | 124500 | 1796357880 | 3790 | 3785 | 3790 | 3785 | 3615 |
| 458 | 20230705 | 124400 | 1782671555 | 3795 | 3795 | 3795 | 3785 | 11466 |
| 459 | 20230705 | 124300 | 1739254675 | 3795 | 3795 | 3795 | 3790 | 526 |
| 460 | 20230705 | 124200 | 1737259855 | 3795 | 3790 | 3805 | 3790 | 891 |
| 461 | 20230705 | 124100 | 1733880960 | 3790 | 3795 | 3800 | 3790 | 4304 |
| 462 | 20230705 | 124000 | 1717532355 | 3795 | 3800 | 3800 | 3795 | 2411 |
| 463 | 20230705 | 123900 | 1708376235 | 3800 | 3795 | 3800 | 3795 | 425 |
| 464 | 20230705 | 123800 | 1706762485 | 3800 | 3800 | 3800 | 3800 | 295 |
| 465 | 20230705 | 123700 | 1705641485 | 3795 | 3805 | 3805 | 3795 | 2183 |
| 466 | 20230705 | 123600 | 1697346940 | 3805 | 3805 | 3810 | 3805 | 568 |
| 467 | 20230705 | 123500 | 1695185070 | 3805 | 3805 | 3810 | 3790 | 1661 |
| 468 | 20230705 | 123400 | 1688878435 | 3805 | 3840 | 3840 | 3805 | 1920 |
| 469 | 20230705 | 123300 | 1681572800 | 3805 | 3800 | 3830 | 3795 | 2637 |
| 470 | 20230705 | 123200 | 1671537605 | 3795 | 3800 | 3800 | 3795 | 207 |
| 471 | 20230705 | 123100 | 1670751165 | 3795 | 3795 | 3800 | 3790 | 523 |
| 472 | 20230705 | 123000 | 1668767035 | 3795 | 3800 | 3800 | 3795 | 579 |
| 473 | 20230705 | 122900 | 1666567940 | 3800 | 3800 | 3800 | 3795 | 974 |
| 474 | 20230705 | 122800 | 1662871320 | 3800 | 3800 | 3800 | 3800 | 668 |
| 475 | 20230705 | 122700 | 1660332920 | 3800 | 3805 | 3810 | 3800 | 390 |
| 476 | 20230705 | 122600 | 1658848585 | 3810 | 3805 | 3810 | 3805 | 511 |
| 477 | 20230705 | 122500 | 1656902635 | 3805 | 3810 | 3810 | 3805 | 933 |
| 478 | 20230705 | 122400 | 1653352320 | 3810 | 3810 | 3820 | 3810 | 304 |
| 479 | 20230705 | 122300 | 1652193700 | 3805 | 3805 | 3805 | 3800 | 547 |
| 480 | 20230705 | 122200 | 1650113550 | 3800 | 3805 | 3805 | 3800 | 738 |
| 481 | 20230705 | 122100 | 1647305620 | 3810 | 3820 | 3820 | 3810 | 380 |
| 482 | 20230705 | 122000 | 1645857095 | 3825 | 3830 | 3830 | 3820 | 273 |
| 483 | 20230705 | 121900 | 1644812475 | 3830 | 3805 | 3830 | 3805 | 1495 |
| 484 | 20230705 | 121800 | 1639116965 | 3805 | 3810 | 3810 | 3805 | 191 |
| 485 | 20230705 | 121700 | 1638389635 | 3805 | 3815 | 3815 | 3805 | 507 |
| 486 | 20230705 | 121600 | 1636456070 | 3815 | 3820 | 3820 | 3810 | 219 |
| 487 | 20230705 | 121500 | 1635620885 | 3825 | 3825 | 3825 | 3825 | 117 |
| 488 | 20230705 | 121400 | 1635173360 | 3825 | 3825 | 3825 | 3820 | 450 |
| 489 | 20230705 | 121300 | 1633453240 | 3820 | 3825 | 3825 | 3815 | 1027 |
| 490 | 20230705 | 121200 | 1629533705 | 3825 | 3820 | 3825 | 3820 | 199 |
| 491 | 20230705 | 121100 | 1628772720 | 3815 | 3820 | 3820 | 3815 | 460 |
| 492 | 20230705 | 121000 | 1627016725 | 3820 | 3825 | 3825 | 3820 | 225 |
| 493 | 20230705 | 120900 | 1626156415 | 3820 | 3825 | 3825 | 3820 | 1090 |
| 494 | 20230705 | 120800 | 1621991465 | 3825 | 3820 | 3825 | 3820 | 514 |
| 495 | 20230705 | 120700 | 1620027015 | 3825 | 3825 | 3825 | 3825 | 873 |
| 496 | 20230705 | 120600 | 1616687790 | 3830 | 3825 | 3830 | 3820 | 149 |
| 497 | 20230705 | 120500 | 1616117500 | 3855 | 3845 | 3855 | 3825 | 6564 |
| 498 | 20230705 | 120400 | 1590938350 | 3845 | 3845 | 3845 | 3845 | 669 |
| 499 | 20230705 | 120300 | 1588366045 | 3840 | 3845 | 3845 | 3835 | 1388 |
| 500 | 20230705 | 120200 | 1583035805 | 3840 | 3840 | 3840 | 3840 | 197 |
| 501 | 20230705 | 120100 | 1582279325 | 3845 | 3845 | 3845 | 3845 | 278 |
| 502 | 20230705 | 120000 | 1581210415 | 3850 | 3850 | 3855 | 3845 | 599 |
| 503 | 20230705 | 115900 | 1578904235 | 3855 | 3855 | 3855 | 3855 | 93 |
| 504 | 20230705 | 115800 | 1578545720 | 3850 | 3865 | 3865 | 3850 | 963 |
| 505 | 20230705 | 115700 | 1574833750 | 3855 | 3860 | 3860 | 3855 | 338 |
| 506 | 20230705 | 115600 | 1573530450 | 3860 | 3860 | 3860 | 3855 | 402 |
| 507 | 20230705 | 115500 | 1571979245 | 3870 | 3860 | 3870 | 3860 | 641 |
| 508 | 20230705 | 115400 | 1569503525 | 3865 | 3870 | 3870 | 3865 | 1017 |
| 509 | 20230705 | 115300 | 1565570255 | 3875 | 3880 | 3880 | 3855 | 5466 |
| 510 | 20230705 | 115200 | 1544415770 | 3880 | 3885 | 3890 | 3880 | 1374 |
| 511 | 20230705 | 115100 | 1539082810 | 3885 | 3900 | 3900 | 3880 | 297 |
| 512 | 20230705 | 115000 | 1537928825 | 3895 | 3890 | 3900 | 3875 | 47491 |
| 513 | 20230705 | 114900 | 1352792070 | 3890 | 3875 | 3890 | 3870 | 2508 |
| 514 | 20230705 | 114800 | 1343056880 | 3860 | 3860 | 3865 | 3860 | 691 |
| 515 | 20230705 | 114700 | 1340388890 | 3865 | 3875 | 3875 | 3865 | 1060 |
| 516 | 20230705 | 114600 | 1336290530 | 3870 | 3870 | 3875 | 3870 | 1926 |
| 517 | 20230705 | 114500 | 1328835550 | 3870 | 3865 | 3870 | 3860 | 1093 |
| 518 | 20230705 | 114400 | 1324613395 | 3865 | 3845 | 3865 | 3845 | 4173 |
| 519 | 20230705 | 114300 | 1308511915 | 3835 | 3825 | 3845 | 3825 | 19033 |
| 520 | 20230705 | 114200 | 1235442615 | 3830 | 3820 | 3830 | 3815 | 1303 |
| 521 | 20230705 | 114100 | 1230466270 | 3825 | 3820 | 3825 | 3815 | 535 |
| 522 | 20230705 | 114000 | 1228422060 | 3815 | 3815 | 3815 | 3815 | 743 |
| 523 | 20230705 | 113900 | 1225587515 | 3815 | 3820 | 3820 | 3815 | 770 |
| 524 | 20230705 | 113800 | 1222647325 | 3815 | 3805 | 3815 | 3805 | 3697 |
| 525 | 20230705 | 113700 | 1208556025 | 3805 | 3805 | 3805 | 3805 | 217 |
| 526 | 20230705 | 113600 | 1207730340 | 3810 | 3800 | 3810 | 3800 | 1178 |
| 527 | 20230705 | 113500 | 1203251260 | 3800 | 3805 | 3810 | 3800 | 1739 |
| 528 | 20230705 | 113400 | 1196633885 | 3805 | 3805 | 3805 | 3805 | 277 |
| 529 | 20230705 | 113300 | 1195579900 | 3805 | 3805 | 3810 | 3800 | 443 |
| 530 | 20230705 | 113200 | 1193893715 | 3805 | 3810 | 3810 | 3805 | 350 |
| 531 | 20230705 | 113100 | 1192560525 | 3805 | 3810 | 3810 | 3805 | 378 |
| 532 | 20230705 | 113000 | 1191121505 | 3800 | 3805 | 3810 | 3800 | 5936 |
| 533 | 20230705 | 112900 | 1168524400 | 3805 | 3805 | 3805 | 3800 | 460 |
| 534 | 20230705 | 112800 | 1166775205 | 3805 | 3805 | 3805 | 3800 | 1488 |
| 535 | 20230705 | 112700 | 1161117495 | 3810 | 3800 | 3810 | 3800 | 6302 |
| 536 | 20230705 | 112600 | 1137150405 | 3795 | 3795 | 3800 | 3790 | 3010 |
| 537 | 20230705 | 112500 | 1125730015 | 3795 | 3795 | 3800 | 3795 | 3696 |
| 538 | 20230705 | 112400 | 1111700260 | 3790 | 3795 | 3795 | 3790 | 622 |
| 539 | 20230705 | 112300 | 1109340860 | 3795 | 3795 | 3795 | 3790 | 588 |
| 540 | 20230705 | 112200 | 1107110840 | 3790 | 3785 | 3790 | 3780 | 3825 |
| 541 | 20230705 | 112100 | 1092633675 | 3785 | 3785 | 3785 | 3785 | 146 |
| 542 | 20230705 | 112000 | 1092081065 | 3785 | 3785 | 3790 | 3785 | 290 |
| 543 | 20230705 | 111900 | 1090982685 | 3785 | 3785 | 3785 | 3785 | 146 |
| 544 | 20230705 | 111800 | 1090430075 | 3780 | 3780 | 3785 | 3780 | 1112 |
| 545 | 20230705 | 111700 | 1086225985 | 3790 | 3790 | 3790 | 3790 | 146 |
| 546 | 20230705 | 111600 | 1085672645 | 3775 | 3785 | 3785 | 3775 | 15335 |
| 547 | 20230705 | 111500 | 1027764740 | 3785 | 3780 | 3785 | 3780 | 155 |
| 548 | 20230705 | 111400 | 1027178110 | 3785 | 3785 | 3785 | 3780 | 1378 |
| 549 | 20230705 | 111300 | 1021965675 | 3785 | 3780 | 3785 | 3780 | 629 |
| 550 | 20230705 | 111200 | 1019586650 | 3780 | 3785 | 3785 | 3780 | 1875 |
| 551 | 20230705 | 111100 | 1012493425 | 3785 | 3790 | 3790 | 3785 | 1648 |
| 552 | 20230705 | 111000 | 1006255015 | 3790 | 3790 | 3790 | 3785 | 411 |
| 553 | 20230705 | 110900 | 1004697715 | 3790 | 3790 | 3790 | 3785 | 572 |
| 554 | 20230705 | 110800 | 1002531335 | 3790 | 3780 | 3790 | 3780 | 61 |
| 555 | 20230705 | 110700 | 1002300475 | 3785 | 3790 | 3790 | 3785 | 480 |
| 556 | 20230705 | 110600 | 1000482315 | 3790 | 3790 | 3795 | 3790 | 1061 |
| 557 | 20230705 | 110500 | 996460520 | 3785 | 3790 | 3790 | 3785 | 1354 |
| 558 | 20230705 | 110400 | 991329610 | 3785 | 3785 | 3785 | 3785 | 240 |
| 559 | 20230705 | 110300 | 990421210 | 3790 | 3785 | 3790 | 3785 | 1038 |
| 560 | 20230705 | 110200 | 986491650 | 3800 | 3795 | 3800 | 3785 | 1662 |
| 561 | 20230705 | 110100 | 980185650 | 3795 | 3795 | 3795 | 3795 | 146 |
| 562 | 20230705 | 110000 | 979631580 | 3795 | 3795 | 3795 | 3795 | 145 |
| 563 | 20230705 | 105900 | 979081305 | 3780 | 3785 | 3795 | 3780 | 3444 |
| 564 | 20230705 | 105800 | 966052680 | 3785 | 3790 | 3795 | 3785 | 2582 |
| 565 | 20230705 | 105700 | 956257240 | 3785 | 3785 | 3785 | 3785 | 142 |
| 566 | 20230705 | 105600 | 955719770 | 3785 | 3785 | 3785 | 3785 | 358 |
| 567 | 20230705 | 105500 | 954364740 | 3785 | 3785 | 3785 | 3785 | 401 |
| 568 | 20230705 | 105400 | 952846955 | 3790 | 3790 | 3790 | 3790 | 151 |
| 569 | 20230705 | 105300 | 952274665 | 3785 | 3785 | 3785 | 3785 | 1341 |
| 570 | 20230705 | 105200 | 947198980 | 3785 | 3790 | 3790 | 3785 | 1112 |
| 571 | 20230705 | 105100 | 942984935 | 3795 | 3795 | 3795 | 3790 | 756 |
| 572 | 20230705 | 105000 | 940119210 | 3790 | 3790 | 3790 | 3790 | 9 |
| 573 | 20230705 | 104900 | 940085100 | 3785 | 3785 | 3785 | 3785 | 0 |
| 574 | 20230705 | 104800 | 940085100 | 3785 | 3785 | 3785 | 3785 | 32 |
| 575 | 20230705 | 104700 | 939963980 | 3795 | 3785 | 3795 | 3785 | 660 |
| 576 | 20230705 | 104600 | 937465870 | 3790 | 3790 | 3790 | 3790 | 1773 |
| 577 | 20230705 | 104500 | 930746200 | 3790 | 3790 | 3790 | 3790 | 97 |
| 578 | 20230705 | 104400 | 930378570 | 3790 | 3785 | 3790 | 3785 | 254 |
| 579 | 20230705 | 104300 | 929416575 | 3780 | 3780 | 3780 | 3780 | 1855 |
| 580 | 20230705 | 104200 | 922404675 | 3780 | 3780 | 3780 | 3780 | 541 |
| 581 | 20230705 | 104100 | 920359695 | 3780 | 3780 | 3780 | 3780 | 110 |
| 582 | 20230705 | 104000 | 919943895 | 3780 | 3780 | 3780 | 3775 | 706 |
| 583 | 20230705 | 103900 | 917278715 | 3780 | 3790 | 3790 | 3780 | 101 |
| 584 | 20230705 | 103800 | 916896440 | 3775 | 3775 | 3775 | 3775 | 43 |
| 585 | 20230705 | 103700 | 916734115 | 3770 | 3780 | 3780 | 3770 | 3101 |
| 586 | 20230705 | 103600 | 905030705 | 3780 | 3780 | 3780 | 3780 | 1561 |
| 587 | 20230705 | 103500 | 899130125 | 3780 | 3775 | 3785 | 3775 | 1209 |
| 588 | 20230705 | 103400 | 894561925 | 3785 | 3770 | 3790 | 3770 | 2751 |
| 589 | 20230705 | 103300 | 884177035 | 3765 | 3770 | 3770 | 3765 | 468 |
| 590 | 20230705 | 103200 | 882412840 | 3770 | 3770 | 3770 | 3770 | 1842 |
| 591 | 20230705 | 103100 | 875468500 | 3770 | 3775 | 3775 | 3770 | 2209 |
| 592 | 20230705 | 103000 | 867140320 | 3775 | 3770 | 3775 | 3770 | 2360 |
| 593 | 20230705 | 102900 | 858235285 | 3770 | 3770 | 3770 | 3765 | 520 |
| 594 | 20230705 | 102800 | 856276385 | 3770 | 3765 | 3770 | 3765 | 41 |
| 595 | 20230705 | 102700 | 856121995 | 3765 | 3780 | 3780 | 3765 | 15918 |
| 596 | 20230705 | 102600 | 796140450 | 3780 | 3780 | 3780 | 3775 | 7535 |
| 597 | 20230705 | 102500 | 767690210 | 3775 | 3790 | 3790 | 3775 | 15683 |
| 598 | 20230705 | 102400 | 708459285 | 3790 | 3785 | 3790 | 3780 | 828 |
| 599 | 20230705 | 102300 | 705325200 | 3780 | 3785 | 3785 | 3780 | 2707 |
| 600 | 20230705 | 102200 | 695082675 | 3785 | 3785 | 3785 | 3785 | 200 |
| 601 | 20230705 | 102100 | 694325675 | 3785 | 3780 | 3785 | 3775 | 2547 |
| 602 | 20230705 | 102000 | 684705445 | 3775 | 3780 | 3780 | 3775 | 8900 |
| 603 | 20230705 | 101900 | 651103085 | 3785 | 3785 | 3785 | 3780 | 14924 |
| 604 | 20230705 | 101800 | 594675765 | 3790 | 3785 | 3795 | 3785 | 258 |
| 605 | 20230705 | 101700 | 593698415 | 3800 | 3800 | 3800 | 3800 | 20 |
| 606 | 20230705 | 101600 | 593622415 | 3800 | 3790 | 3800 | 3780 | 5132 |
| 607 | 20230705 | 101500 | 574188210 | 3790 | 3795 | 3795 | 3790 | 1475 |
| 608 | 20230705 | 101400 | 568597910 | 3795 | 3800 | 3800 | 3795 | 11 |
| 609 | 20230705 | 101300 | 568556135 | 3795 | 3795 | 3805 | 3795 | 1720 |
| 610 | 20230705 | 101200 | 562028180 | 3805 | 3795 | 3805 | 3795 | 556 |
| 611 | 20230705 | 101100 | 559918150 | 3795 | 3795 | 3795 | 3795 | 823 |
| 612 | 20230705 | 101000 | 556794865 | 3795 | 3800 | 3805 | 3795 | 637 |
| 613 | 20230705 | 100900 | 554374930 | 3795 | 3795 | 3795 | 3795 | 1164 |
| 614 | 20230705 | 100800 | 549957550 | 3795 | 3800 | 3805 | 3795 | 704 |
| 615 | 20230705 | 100700 | 547282455 | 3805 | 3805 | 3805 | 3805 | 90 |
| 616 | 20230705 | 100600 | 546940005 | 3795 | 3795 | 3795 | 3795 | 50 |
| 617 | 20230705 | 100500 | 546750255 | 3795 | 3805 | 3805 | 3795 | 348 |
| 618 | 20230705 | 100400 | 545426595 | 3805 | 3800 | 3805 | 3795 | 1197 |
| 619 | 20230705 | 100300 | 540879390 | 3795 | 3800 | 3800 | 3795 | 38 |
| 620 | 20230705 | 100200 | 540735135 | 3805 | 3805 | 3805 | 3805 | 4 |
| 621 | 20230705 | 100100 | 540719915 | 3800 | 3800 | 3800 | 3800 | 225 |
| 622 | 20230705 | 100000 | 539864915 | 3805 | 3805 | 3805 | 3790 | 671 |
| 623 | 20230705 | 095900 | 537321645 | 3800 | 3785 | 3800 | 3785 | 4305 |
| 624 | 20230705 | 095800 | 520987555 | 3785 | 3785 | 3785 | 3780 | 1553 |
| 625 | 20230705 | 095700 | 515116375 | 3790 | 3790 | 3790 | 3790 | 133 |
| 626 | 20230705 | 095600 | 514612305 | 3785 | 3785 | 3785 | 3785 | 1556 |
| 627 | 20230705 | 095500 | 508722845 | 3790 | 3790 | 3790 | 3790 | 550 |
| 628 | 20230705 | 095400 | 506638345 | 3790 | 3785 | 3790 | 3785 | 1280 |
| 629 | 20230705 | 095300 | 501791705 | 3790 | 3795 | 3795 | 3785 | 57 |
| 630 | 20230705 | 095200 | 501575830 | 3785 | 3785 | 3785 | 3785 | 659 |
| 631 | 20230705 | 095100 | 499081515 | 3790 | 3790 | 3790 | 3790 | 320 |
| 632 | 20230705 | 095000 | 497868715 | 3790 | 3795 | 3795 | 3790 | 441 |
| 633 | 20230705 | 094900 | 496197270 | 3795 | 3795 | 3795 | 3795 | 70 |
| 634 | 20230705 | 094800 | 495931620 | 3795 | 3790 | 3795 | 3785 | 1222 |
| 635 | 20230705 | 094700 | 491304355 | 3790 | 3785 | 3790 | 3785 | 465 |
| 636 | 20230705 | 094600 | 489544325 | 3785 | 3790 | 3790 | 3785 | 165 |
| 637 | 20230705 | 094500 | 488919515 | 3790 | 3790 | 3790 | 3775 | 929 |
| 638 | 20230705 | 094400 | 485403380 | 3785 | 3780 | 3785 | 3780 | 8690 |
| 639 | 20230705 | 094300 | 452540995 | 3780 | 3775 | 3790 | 3775 | 4285 |
| 640 | 20230705 | 094200 | 436342245 | 3780 | 3785 | 3785 | 3775 | 2920 |
| 641 | 20230705 | 094100 | 425312065 | 3785 | 3785 | 3785 | 3780 | 5189 |
| 642 | 20230705 | 094000 | 405691170 | 3790 | 3790 | 3795 | 3785 | 1883 |
| 643 | 20230705 | 093900 | 398563470 | 3795 | 3800 | 3800 | 3785 | 9984 |
| 644 | 20230705 | 093800 | 360682225 | 3800 | 3800 | 3805 | 3800 | 123 |
| 645 | 20230705 | 093700 | 360214735 | 3795 | 3795 | 3805 | 3795 | 61 |
| 646 | 20230705 | 093600 | 359983230 | 3805 | 3805 | 3805 | 3795 | 3185 |
| 647 | 20230705 | 093500 | 347885895 | 3805 | 3800 | 3805 | 3795 | 5831 |
| 648 | 20230705 | 093400 | 325754945 | 3800 | 3815 | 3815 | 3785 | 19952 |
| 649 | 20230705 | 093300 | 249948025 | 3810 | 3815 | 3815 | 3810 | 563 |
| 650 | 20230705 | 093200 | 247800350 | 3810 | 3820 | 3820 | 3810 | 4675 |
| 651 | 20230705 | 093100 | 229986095 | 3820 | 3820 | 3825 | 3815 | 1645 |
| 652 | 20230705 | 093000 | 223702645 | 3820 | 3815 | 3820 | 3810 | 305 |
| 653 | 20230705 | 092900 | 222538395 | 3825 | 3815 | 3825 | 3810 | 1343 |
| 654 | 20230705 | 092800 | 217420825 | 3820 | 3825 | 3825 | 3815 | 1132 |
| 655 | 20230705 | 092700 | 213102020 | 3820 | 3820 | 3830 | 3815 | 3495 |
| 656 | 20230705 | 092600 | 199765065 | 3820 | 3825 | 3830 | 3820 | 5103 |
| 657 | 20230705 | 092500 | 180261585 | 3825 | 3825 | 3825 | 3820 | 1568 |
| 658 | 20230705 | 092400 | 174267415 | 3830 | 3835 | 3835 | 3825 | 769 |
| 659 | 20230705 | 092300 | 171325410 | 3840 | 3835 | 3840 | 3835 | 7 |
| 660 | 20230705 | 092200 | 171298560 | 3825 | 3825 | 3825 | 3825 | 0 |
| 661 | 20230705 | 092100 | 171298560 | 3825 | 3835 | 3835 | 3825 | 5640 |
| 662 | 20230705 | 092000 | 149717635 | 3835 | 3840 | 3840 | 3835 | 4652 |
| 663 | 20230705 | 091900 | 131857385 | 3845 | 3850 | 3850 | 3845 | 572 |
| 664 | 20230705 | 091800 | 129656995 | 3845 | 3845 | 3845 | 3845 | 0 |
| 665 | 20230705 | 091700 | 129656995 | 3845 | 3845 | 3845 | 3845 | 341 |
| 666 | 20230705 | 091600 | 128345850 | 3845 | 3855 | 3855 | 3845 | 2361 |
| 667 | 20230705 | 091500 | 119259760 | 3855 | 3860 | 3865 | 3855 | 1802 |
| 668 | 20230705 | 091400 | 112304975 | 3855 | 3855 | 3855 | 3855 | 5 |
| 669 | 20230705 | 091300 | 112285700 | 3850 | 3850 | 3850 | 3850 | 914 |
| 670 | 20230705 | 091200 | 108766800 | 3850 | 3860 | 3860 | 3850 | 110 |
| 671 | 20230705 | 091100 | 108343200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 672 | 20230705 | 091000 | 108343200 | 3850 | 3850 | 3850 | 3850 | 55 |
| 673 | 20230705 | 090900 | 108131450 | 3850 | 3850 | 3860 | 3850 | 1799 |
| 674 | 20230705 | 090800 | 101200455 | 3850 | 3850 | 3850 | 3850 | 46 |
| 675 | 20230705 | 090700 | 101023355 | 3845 | 3845 | 3845 | 3845 | 0 |
| 676 | 20230705 | 090600 | 101023355 | 3845 | 3850 | 3850 | 3845 | 2401 |
| 677 | 20230705 | 090500 | 91789510 | 3845 | 3840 | 3845 | 3840 | 690 |
| 678 | 20230705 | 090400 | 89137460 | 3845 | 3850 | 3855 | 3845 | 1063 |
| 679 | 20230705 | 090300 | 85044420 | 3855 | 3850 | 3855 | 3850 | 500 |
| 680 | 20230705 | 090200 | 83118930 | 3855 | 3835 | 3855 | 3825 | 19069 |
| 681 | 20230705 | 090100 | 9924505 | 3825 | 3825 | 3825 | 3820 | 1064 |
| 682 | 20230705 | 090000 | 5857685 | 3825 | 3835 | 3835 | 3825 | 1529 |