34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 204400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 3 | 20230706 | 204300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20230706 | 204200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20230706 | 204100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20230706 | 204000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20230706 | 203900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20230706 | 203800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20230706 | 203700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20230706 | 203600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20230706 | 203500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20230706 | 203400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20230706 | 203300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20230706 | 203200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20230706 | 203100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20230706 | 203000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20230706 | 202900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20230706 | 202800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20230706 | 202700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20230706 | 202600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20230706 | 202500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20230706 | 202400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20230706 | 202300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20230706 | 202200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20230706 | 202100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20230706 | 202000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20230706 | 201900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20230706 | 201800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20230706 | 201700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20230706 | 201600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20230706 | 201500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20230706 | 201400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 33 | 20230706 | 201300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20230706 | 201200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20230706 | 201100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20230706 | 201000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20230706 | 200900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20230706 | 200800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20230706 | 200700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20230706 | 200600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20230706 | 200500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20230706 | 200400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20230706 | 200300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20230706 | 200200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20230706 | 200100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20230706 | 200000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20230706 | 195900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20230706 | 195800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20230706 | 195700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20230706 | 195600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20230706 | 195500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20230706 | 195400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20230706 | 195300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20230706 | 195200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20230706 | 195100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20230706 | 195000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20230706 | 194900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20230706 | 194800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20230706 | 194700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20230706 | 194600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20230706 | 194500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20230706 | 194400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 63 | 20230706 | 194300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20230706 | 194200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20230706 | 194100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20230706 | 194000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20230706 | 193900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20230706 | 193800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20230706 | 193700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20230706 | 193600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20230706 | 193500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20230706 | 193400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20230706 | 193300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20230706 | 193200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20230706 | 193100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20230706 | 193000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20230706 | 192900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20230706 | 192800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20230706 | 192700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20230706 | 192600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20230706 | 192500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20230706 | 192400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20230706 | 192300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20230706 | 192200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20230706 | 192100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20230706 | 192000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20230706 | 191900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20230706 | 191800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20230706 | 191700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20230706 | 191600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20230706 | 191500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20230706 | 191400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 93 | 20230706 | 191300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20230706 | 191200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20230706 | 191100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20230706 | 191000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20230706 | 190900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20230706 | 190800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20230706 | 190700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20230706 | 190600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20230706 | 190500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20230706 | 190400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20230706 | 190300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20230706 | 190200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20230706 | 190100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20230706 | 190000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20230706 | 185900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20230706 | 185800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20230706 | 185700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20230706 | 185600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20230706 | 185500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20230706 | 185400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20230706 | 185300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20230706 | 185200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20230706 | 185100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20230706 | 185000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20230706 | 184900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20230706 | 184800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20230706 | 184700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20230706 | 184600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20230706 | 184500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20230706 | 184400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 123 | 20230706 | 184300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20230706 | 184200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20230706 | 184100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20230706 | 184000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20230706 | 183900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20230706 | 183800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20230706 | 183700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20230706 | 183600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20230706 | 183500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20230706 | 183400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20230706 | 183300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20230706 | 183200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20230706 | 183100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20230706 | 183000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20230706 | 182900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20230706 | 182800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20230706 | 182700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20230706 | 182600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20230706 | 182500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20230706 | 182400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20230706 | 182300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20230706 | 182200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20230706 | 182100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20230706 | 182000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20230706 | 181900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20230706 | 181800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20230706 | 181700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20230706 | 181600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20230706 | 181500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20230706 | 181400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 153 | 20230706 | 181300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20230706 | 181200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20230706 | 181100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20230706 | 181000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20230706 | 180900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20230706 | 180800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20230706 | 180700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20230706 | 180600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20230706 | 180500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20230706 | 180400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20230706 | 180300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20230706 | 180200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20230706 | 180100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20230706 | 180000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20230706 | 175900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20230706 | 175800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20230706 | 175700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20230706 | 175600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20230706 | 175500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20230706 | 175400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20230706 | 175300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20230706 | 175200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20230706 | 175100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20230706 | 175000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20230706 | 174900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20230706 | 174800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20230706 | 174700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20230706 | 174600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20230706 | 174500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20230706 | 174400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 183 | 20230706 | 174300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20230706 | 174200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20230706 | 174100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20230706 | 174000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20230706 | 173900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20230706 | 173800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20230706 | 173700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20230706 | 173600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20230706 | 173500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20230706 | 173400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20230706 | 173300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20230706 | 173200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20230706 | 173100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20230706 | 173000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20230706 | 172900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20230706 | 172800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20230706 | 172700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20230706 | 172600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20230706 | 172500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20230706 | 172400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20230706 | 172300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20230706 | 172200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20230706 | 172100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20230706 | 172000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20230706 | 171900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20230706 | 171800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20230706 | 171700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20230706 | 171600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20230706 | 171500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20230706 | 171400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 213 | 20230706 | 171300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20230706 | 171200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20230706 | 171100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20230706 | 171000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20230706 | 170900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20230706 | 170800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20230706 | 170700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20230706 | 170600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20230706 | 170500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20230706 | 170400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20230706 | 170300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20230706 | 170200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20230706 | 170100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20230706 | 170000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20230706 | 165900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20230706 | 165800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 229 | 20230706 | 165700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 230 | 20230706 | 165600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 231 | 20230706 | 165500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 232 | 20230706 | 165400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 233 | 20230706 | 165300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 234 | 20230706 | 165200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 235 | 20230706 | 165100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 236 | 20230706 | 165000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 237 | 20230706 | 164900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 238 | 20230706 | 164800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 239 | 20230706 | 164700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 240 | 20230706 | 164600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 241 | 20230706 | 164500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 242 | 20230706 | 164400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 243 | 20230706 | 164300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 244 | 20230706 | 164200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 245 | 20230706 | 164100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 246 | 20230706 | 164000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 247 | 20230706 | 163900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 248 | 20230706 | 163800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 249 | 20230706 | 163700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 250 | 20230706 | 163600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 251 | 20230706 | 163500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 252 | 20230706 | 163400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 253 | 20230706 | 163300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 254 | 20230706 | 163200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 255 | 20230706 | 163100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 256 | 20230706 | 163000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 257 | 20230706 | 162900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 258 | 20230706 | 162800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 259 | 20230706 | 162700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 260 | 20230706 | 162600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 261 | 20230706 | 162500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 262 | 20230706 | 162400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 263 | 20230706 | 162300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 264 | 20230706 | 162200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 265 | 20230706 | 162100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 266 | 20230706 | 162000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 267 | 20230706 | 161900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 268 | 20230706 | 161800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 269 | 20230706 | 161700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 270 | 20230706 | 161600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 271 | 20230706 | 161500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 272 | 20230706 | 161400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 273 | 20230706 | 161300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 274 | 20230706 | 161200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 275 | 20230706 | 161100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 276 | 20230706 | 161000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 277 | 20230706 | 160900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 278 | 20230706 | 160800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 279 | 20230706 | 160700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 280 | 20230706 | 160600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 281 | 20230706 | 160500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 282 | 20230706 | 160400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 283 | 20230706 | 160300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 284 | 20230706 | 160200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 285 | 20230706 | 160100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 286 | 20230706 | 160000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 287 | 20230706 | 155900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 288 | 20230706 | 155800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 289 | 20230706 | 155700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 290 | 20230706 | 155600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 291 | 20230706 | 155500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 292 | 20230706 | 155400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 293 | 20230706 | 155300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 294 | 20230706 | 155200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 295 | 20230706 | 155100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 296 | 20230706 | 155000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 297 | 20230706 | 154900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 298 | 20230706 | 154800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 299 | 20230706 | 154700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 300 | 20230706 | 154600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 301 | 20230706 | 154500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 302 | 20230706 | 154400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 303 | 20230706 | 154300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 304 | 20230706 | 154200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 305 | 20230706 | 154100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 306 | 20230706 | 154000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 307 | 20230706 | 153900 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 308 | 20230706 | 153800 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 309 | 20230706 | 153700 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 310 | 20230706 | 153600 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 311 | 20230706 | 153500 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 312 | 20230706 | 153400 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 313 | 20230706 | 153300 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 314 | 20230706 | 153200 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 315 | 20230706 | 153100 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 316 | 20230706 | 153000 | 1717110545 | 2275 | 2275 | 2275 | 2275 | 8269 |
| 317 | 20230706 | 152900 | 1698298570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 318 | 20230706 | 152800 | 1698298570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 319 | 20230706 | 152700 | 1698298570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 320 | 20230706 | 152600 | 1698298570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 321 | 20230706 | 152500 | 1698298570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 322 | 20230706 | 152400 | 1698298570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 323 | 20230706 | 152300 | 1698298570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 324 | 20230706 | 152200 | 1698298570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 325 | 20230706 | 152100 | 1698298570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 326 | 20230706 | 152000 | 1698298570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 327 | 20230706 | 151900 | 1698298570 | 2275 | 2275 | 2275 | 2260 | 3946 |
| 328 | 20230706 | 151800 | 1689325925 | 2275 | 2270 | 2275 | 2250 | 8398 |
| 329 | 20230706 | 151700 | 1670313660 | 2270 | 2270 | 2270 | 2245 | 6144 |
| 330 | 20230706 | 151600 | 1656469570 | 2275 | 2270 | 2275 | 2265 | 218 |
| 331 | 20230706 | 151500 | 1655975545 | 2275 | 2280 | 2280 | 2275 | 80 |
| 332 | 20230706 | 151400 | 1655793540 | 2275 | 2275 | 2275 | 2270 | 3857 |
| 333 | 20230706 | 151300 | 1647021365 | 2275 | 2275 | 2275 | 2275 | 2573 |
| 334 | 20230706 | 151200 | 1641167790 | 2275 | 2275 | 2275 | 2275 | 0 |
| 335 | 20230706 | 151100 | 1641167790 | 2275 | 2275 | 2275 | 2275 | 37 |
| 336 | 20230706 | 151000 | 1641083615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 337 | 20230706 | 150900 | 1641083615 | 2275 | 2275 | 2275 | 2275 | 2366 |
| 338 | 20230706 | 150800 | 1635700965 | 2260 | 2275 | 2275 | 2260 | 9473 |
| 339 | 20230706 | 150700 | 1614273650 | 2275 | 2275 | 2275 | 2275 | 13 |
| 340 | 20230706 | 150600 | 1614244075 | 2275 | 2265 | 2275 | 2250 | 4003 |
| 341 | 20230706 | 150500 | 1605180840 | 2270 | 2270 | 2270 | 2250 | 3130 |
| 342 | 20230706 | 150400 | 1598130620 | 2270 | 2270 | 2270 | 2255 | 4350 |
| 343 | 20230706 | 150300 | 1588288700 | 2270 | 2265 | 2270 | 2260 | 3001 |
| 344 | 20230706 | 150200 | 1581504165 | 2275 | 2275 | 2275 | 2275 | 18 |
| 345 | 20230706 | 150100 | 1581463215 | 2275 | 2275 | 2275 | 2270 | 711 |
| 346 | 20230706 | 150000 | 1579849190 | 2275 | 2265 | 2275 | 2265 | 4142 |
| 347 | 20230706 | 145900 | 1570451250 | 2270 | 2270 | 2270 | 2265 | 1823 |
| 348 | 20230706 | 145800 | 1566321895 | 2270 | 2275 | 2275 | 2265 | 160 |
| 349 | 20230706 | 145700 | 1565959055 | 2275 | 2280 | 2280 | 2265 | 128 |
| 350 | 20230706 | 145600 | 1565667840 | 2280 | 2280 | 2285 | 2260 | 2056 |
| 351 | 20230706 | 145500 | 1561012350 | 2285 | 2280 | 2285 | 2280 | 345 |
| 352 | 20230706 | 145400 | 1560225715 | 2285 | 2280 | 2285 | 2280 | 26 |
| 353 | 20230706 | 145300 | 1560166380 | 2285 | 2275 | 2285 | 2255 | 9026 |
| 354 | 20230706 | 145200 | 1539685765 | 2280 | 2275 | 2280 | 2275 | 4166 |
| 355 | 20230706 | 145100 | 1530208110 | 2275 | 2275 | 2275 | 2260 | 2009 |
| 356 | 20230706 | 145000 | 1525666335 | 2275 | 2265 | 2275 | 2265 | 4003 |
| 357 | 20230706 | 144900 | 1516584510 | 2275 | 2275 | 2275 | 2270 | 14 |
| 358 | 20230706 | 144800 | 1516552710 | 2275 | 2275 | 2275 | 2265 | 1071 |
| 359 | 20230706 | 144700 | 1514126185 | 2275 | 2265 | 2275 | 2265 | 2453 |
| 360 | 20230706 | 144600 | 1508554660 | 2270 | 2270 | 2270 | 2270 | 24 |
| 361 | 20230706 | 144500 | 1508500180 | 2270 | 2270 | 2270 | 2260 | 25 |
| 362 | 20230706 | 144400 | 1508443580 | 2260 | 2270 | 2275 | 2260 | 661 |
| 363 | 20230706 | 144300 | 1506947550 | 2275 | 2275 | 2275 | 2275 | 0 |
| 364 | 20230706 | 144200 | 1506947550 | 2275 | 2260 | 2275 | 2260 | 7286 |
| 365 | 20230706 | 144100 | 1490431725 | 2270 | 2270 | 2270 | 2270 | 389 |
| 366 | 20230706 | 144000 | 1489548695 | 2275 | 2275 | 2275 | 2275 | 9 |
| 367 | 20230706 | 143900 | 1489528220 | 2275 | 2265 | 2275 | 2265 | 2561 |
| 368 | 20230706 | 143800 | 1483722235 | 2270 | 2280 | 2280 | 2270 | 1357 |
| 369 | 20230706 | 143700 | 1480640020 | 2280 | 2275 | 2285 | 2255 | 16727 |
| 370 | 20230706 | 143600 | 1442785415 | 2280 | 2280 | 2280 | 2280 | 3 |
| 371 | 20230706 | 143500 | 1442778575 | 2280 | 2280 | 2280 | 2280 | 2 |
| 372 | 20230706 | 143400 | 1442774015 | 2280 | 2280 | 2280 | 2280 | 5 |
| 373 | 20230706 | 143300 | 1442762615 | 2285 | 2285 | 2285 | 2285 | 0 |
| 374 | 20230706 | 143200 | 1442762615 | 2285 | 2275 | 2285 | 2275 | 441 |
| 375 | 20230706 | 143100 | 1441757135 | 2265 | 2290 | 2290 | 2265 | 8392 |
| 376 | 20230706 | 143000 | 1422692925 | 2275 | 2290 | 2290 | 2275 | 40 |
| 377 | 20230706 | 142900 | 1422601805 | 2290 | 2285 | 2290 | 2285 | 3 |
| 378 | 20230706 | 142800 | 1422594940 | 2295 | 2290 | 2295 | 2290 | 2 |
| 379 | 20230706 | 142700 | 1422590355 | 2290 | 2285 | 2290 | 2270 | 134 |
| 380 | 20230706 | 142600 | 1422285815 | 2275 | 2280 | 2290 | 2270 | 2871 |
| 381 | 20230706 | 142500 | 1415755495 | 2285 | 2280 | 2285 | 2275 | 1006 |
| 382 | 20230706 | 142400 | 1413464635 | 2290 | 2290 | 2290 | 2290 | 0 |
| 383 | 20230706 | 142300 | 1413464635 | 2290 | 2290 | 2290 | 2290 | 1 |
| 384 | 20230706 | 142200 | 1413462345 | 2285 | 2290 | 2290 | 2280 | 1180 |
| 385 | 20230706 | 142100 | 1410770185 | 2280 | 2285 | 2285 | 2280 | 3024 |
| 386 | 20230706 | 142000 | 1403860475 | 2290 | 2290 | 2295 | 2290 | 3 |
| 387 | 20230706 | 141900 | 1403853600 | 2295 | 2290 | 2295 | 2285 | 654 |
| 388 | 20230706 | 141800 | 1402358330 | 2295 | 2295 | 2295 | 2295 | 2 |
| 389 | 20230706 | 141700 | 1402353740 | 2300 | 2300 | 2300 | 2300 | 0 |
| 390 | 20230706 | 141600 | 1402353740 | 2300 | 2300 | 2300 | 2300 | 0 |
| 391 | 20230706 | 141500 | 1402353740 | 2300 | 2290 | 2300 | 2290 | 11 |
| 392 | 20230706 | 141400 | 1402328480 | 2300 | 2300 | 2300 | 2300 | 0 |
| 393 | 20230706 | 141300 | 1402328480 | 2300 | 2300 | 2300 | 2300 | 3 |
| 394 | 20230706 | 141200 | 1402321580 | 2300 | 2300 | 2300 | 2290 | 139 |
| 395 | 20230706 | 141100 | 1402003210 | 2300 | 2300 | 2300 | 2300 | 0 |
| 396 | 20230706 | 141000 | 1402003210 | 2300 | 2300 | 2300 | 2300 | 2 |
| 397 | 20230706 | 140900 | 1401998610 | 2300 | 2290 | 2300 | 2290 | 356 |
| 398 | 20230706 | 140800 | 1401183360 | 2300 | 2290 | 2300 | 2290 | 35 |
| 399 | 20230706 | 140700 | 1401103200 | 2305 | 2290 | 2305 | 2290 | 9 |
| 400 | 20230706 | 140600 | 1401082520 | 2295 | 2295 | 2295 | 2285 | 113 |
| 401 | 20230706 | 140500 | 1400823980 | 2290 | 2295 | 2300 | 2290 | 1603 |
| 402 | 20230706 | 140400 | 1397148090 | 2295 | 2295 | 2295 | 2295 | 7 |
| 403 | 20230706 | 140300 | 1397132025 | 2285 | 2295 | 2295 | 2285 | 503 |
| 404 | 20230706 | 140200 | 1395982660 | 2300 | 2285 | 2300 | 2285 | 3103 |
| 405 | 20230706 | 140100 | 1388877435 | 2285 | 2270 | 2285 | 2270 | 2556 |
| 406 | 20230706 | 140000 | 1383063280 | 2265 | 2275 | 2275 | 2265 | 4135 |
| 407 | 20230706 | 135900 | 1373673970 | 2275 | 2275 | 2280 | 2275 | 1359 |
| 408 | 20230706 | 135800 | 1370582240 | 2280 | 2280 | 2280 | 2275 | 1682 |
| 409 | 20230706 | 135700 | 1366753620 | 2285 | 2275 | 2285 | 2275 | 5933 |
| 410 | 20230706 | 135600 | 1353247710 | 2280 | 2285 | 2285 | 2280 | 54 |
| 411 | 20230706 | 135500 | 1353124580 | 2285 | 2275 | 2285 | 2275 | 2337 |
| 412 | 20230706 | 135400 | 1347807035 | 2275 | 2275 | 2280 | 2275 | 4210 |
| 413 | 20230706 | 135300 | 1338228565 | 2275 | 2280 | 2280 | 2275 | 652 |
| 414 | 20230706 | 135200 | 1336745240 | 2280 | 2275 | 2280 | 2270 | 4948 |
| 415 | 20230706 | 135100 | 1325503880 | 2275 | 2280 | 2280 | 2275 | 3034 |
| 416 | 20230706 | 135000 | 1318596220 | 2280 | 2275 | 2280 | 2270 | 4670 |
| 417 | 20230706 | 134900 | 1307994965 | 2275 | 2275 | 2275 | 2275 | 94 |
| 418 | 20230706 | 134800 | 1307781115 | 2280 | 2275 | 2280 | 2270 | 5759 |
| 419 | 20230706 | 134700 | 1294693340 | 2275 | 2280 | 2280 | 2270 | 1657 |
| 420 | 20230706 | 134600 | 1290930420 | 2275 | 2270 | 2275 | 2265 | 3453 |
| 421 | 20230706 | 134500 | 1283091290 | 2280 | 2275 | 2280 | 2275 | 5295 |
| 422 | 20230706 | 134400 | 1271045115 | 2275 | 2260 | 2275 | 2255 | 7006 |
| 423 | 20230706 | 134300 | 1255172365 | 2260 | 2265 | 2265 | 2260 | 3047 |
| 424 | 20230706 | 134200 | 1248278615 | 2275 | 2265 | 2275 | 2265 | 4016 |
| 425 | 20230706 | 134100 | 1239170810 | 2265 | 2275 | 2275 | 2265 | 433 |
| 426 | 20230706 | 134000 | 1238189775 | 2270 | 2275 | 2275 | 2270 | 3576 |
| 427 | 20230706 | 133900 | 1230071355 | 2275 | 2280 | 2280 | 2275 | 1092 |
| 428 | 20230706 | 133800 | 1227586540 | 2280 | 2265 | 2280 | 2265 | 6075 |
| 429 | 20230706 | 133700 | 1213802305 | 2270 | 2275 | 2275 | 2270 | 2541 |
| 430 | 20230706 | 133600 | 1208034220 | 2275 | 2265 | 2275 | 2265 | 3527 |
| 431 | 20230706 | 133500 | 1200044020 | 2270 | 2270 | 2270 | 2265 | 1533 |
| 432 | 20230706 | 133400 | 1196571610 | 2270 | 2265 | 2270 | 2265 | 3808 |
| 433 | 20230706 | 133300 | 1187943535 | 2265 | 2265 | 2265 | 2255 | 5689 |
| 434 | 20230706 | 133200 | 1175082850 | 2265 | 2270 | 2270 | 2265 | 1770 |
| 435 | 20230706 | 133100 | 1171069935 | 2265 | 2265 | 2265 | 2260 | 4636 |
| 436 | 20230706 | 133000 | 1160585190 | 2270 | 2275 | 2275 | 2265 | 1917 |
| 437 | 20230706 | 132900 | 1156236900 | 2275 | 2270 | 2275 | 2260 | 3804 |
| 438 | 20230706 | 132800 | 1147620560 | 2270 | 2270 | 2275 | 2270 | 2832 |
| 439 | 20230706 | 132700 | 1141191855 | 2280 | 2275 | 2280 | 2275 | 2153 |
| 440 | 20230706 | 132600 | 1136293705 | 2270 | 2275 | 2275 | 2265 | 2939 |
| 441 | 20230706 | 132500 | 1129617945 | 2285 | 2280 | 2295 | 2270 | 13687 |
| 442 | 20230706 | 132400 | 1098454495 | 2280 | 2285 | 2285 | 2270 | 2252 |
| 443 | 20230706 | 132300 | 1093331130 | 2285 | 2295 | 2295 | 2275 | 4735 |
| 444 | 20230706 | 132200 | 1082540170 | 2295 | 2285 | 2295 | 2285 | 1247 |
| 445 | 20230706 | 132100 | 1079688305 | 2285 | 2280 | 2290 | 2270 | 6063 |
| 446 | 20230706 | 132000 | 1065850270 | 2280 | 2280 | 2285 | 2255 | 7026 |
| 447 | 20230706 | 131900 | 1049880885 | 2280 | 2280 | 2280 | 2270 | 3148 |
| 448 | 20230706 | 131800 | 1042712760 | 2285 | 2275 | 2290 | 2255 | 12564 |
| 449 | 20230706 | 131700 | 1014251250 | 2275 | 2275 | 2280 | 2265 | 9059 |
| 450 | 20230706 | 131600 | 993670040 | 2275 | 2285 | 2290 | 2260 | 13479 |
| 451 | 20230706 | 131500 | 963090185 | 2295 | 2295 | 2295 | 2285 | 1026 |
| 452 | 20230706 | 131400 | 960745565 | 2295 | 2290 | 2295 | 2285 | 6116 |
| 453 | 20230706 | 131300 | 946768725 | 2295 | 2300 | 2300 | 2285 | 5847 |
| 454 | 20230706 | 131200 | 933385495 | 2310 | 2305 | 2310 | 2305 | 811 |
| 455 | 20230706 | 131100 | 931516120 | 2310 | 2305 | 2310 | 2305 | 1692 |
| 456 | 20230706 | 131000 | 927616055 | 2305 | 2295 | 2305 | 2295 | 2009 |
| 457 | 20230706 | 130900 | 923005325 | 2300 | 2305 | 2305 | 2300 | 9 |
| 458 | 20230706 | 130800 | 922984610 | 2305 | 2305 | 2305 | 2305 | 1 |
| 459 | 20230706 | 130700 | 922982305 | 2305 | 2305 | 2305 | 2305 | 4 |
| 460 | 20230706 | 130600 | 922973085 | 2295 | 2300 | 2300 | 2295 | 2500 |
| 461 | 20230706 | 130500 | 917235580 | 2305 | 2305 | 2305 | 2305 | 1 |
| 462 | 20230706 | 130400 | 917233275 | 2300 | 2305 | 2305 | 2300 | 21 |
| 463 | 20230706 | 130300 | 917184925 | 2305 | 2305 | 2305 | 2305 | 1 |
| 464 | 20230706 | 130200 | 917182620 | 2295 | 2310 | 2310 | 2295 | 411 |
| 465 | 20230706 | 130100 | 916233360 | 2310 | 2305 | 2310 | 2300 | 4063 |
| 466 | 20230706 | 130000 | 906887980 | 2305 | 2315 | 2315 | 2305 | 37 |
| 467 | 20230706 | 125900 | 906802665 | 2305 | 2310 | 2315 | 2305 | 3741 |
| 468 | 20230706 | 125800 | 898178215 | 2310 | 2305 | 2310 | 2305 | 2549 |
| 469 | 20230706 | 125700 | 892300035 | 2310 | 2315 | 2315 | 2305 | 145 |
| 470 | 20230706 | 125600 | 891965770 | 2315 | 2310 | 2315 | 2305 | 100 |
| 471 | 20230706 | 125500 | 891734915 | 2315 | 2315 | 2315 | 2315 | 29 |
| 472 | 20230706 | 125400 | 891667780 | 2305 | 2305 | 2305 | 2305 | 80 |
| 473 | 20230706 | 125300 | 891483380 | 2305 | 2315 | 2315 | 2305 | 265 |
| 474 | 20230706 | 125200 | 890870355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 475 | 20230706 | 125100 | 890870355 | 2315 | 2315 | 2315 | 2315 | 3 |
| 476 | 20230706 | 125000 | 890863410 | 2310 | 2315 | 2315 | 2305 | 1888 |
| 477 | 20230706 | 124900 | 886506550 | 2315 | 2310 | 2315 | 2305 | 2030 |
| 478 | 20230706 | 124800 | 881817290 | 2315 | 2315 | 2315 | 2315 | 0 |
| 479 | 20230706 | 124700 | 881817290 | 2315 | 2305 | 2315 | 2300 | 2569 |
| 480 | 20230706 | 124600 | 875900245 | 2305 | 2310 | 2310 | 2305 | 71 |
| 481 | 20230706 | 124500 | 875736240 | 2315 | 2305 | 2315 | 2305 | 3236 |
| 482 | 20230706 | 124400 | 868276960 | 2320 | 2320 | 2320 | 2320 | 10 |
| 483 | 20230706 | 124300 | 868253760 | 2320 | 2320 | 2320 | 2320 | 1 |
| 484 | 20230706 | 124200 | 868251440 | 2315 | 2305 | 2315 | 2305 | 101 |
| 485 | 20230706 | 124100 | 868017635 | 2320 | 2320 | 2320 | 2310 | 113 |
| 486 | 20230706 | 124000 | 867756555 | 2310 | 2310 | 2310 | 2310 | 1264 |
| 487 | 20230706 | 123900 | 864836715 | 2320 | 2320 | 2320 | 2320 | 1 |
| 488 | 20230706 | 123800 | 864834395 | 2320 | 2315 | 2320 | 2305 | 572 |
| 489 | 20230706 | 123700 | 863511105 | 2315 | 2315 | 2315 | 2305 | 19 |
| 490 | 20230706 | 123600 | 863467170 | 2315 | 2320 | 2320 | 2305 | 641 |
| 491 | 20230706 | 123500 | 861980130 | 2320 | 2320 | 2320 | 2320 | 1 |
| 492 | 20230706 | 123400 | 861977810 | 2305 | 2320 | 2320 | 2305 | 111 |
| 493 | 20230706 | 123300 | 861721790 | 2310 | 2310 | 2310 | 2310 | 1100 |
| 494 | 20230706 | 123200 | 859180790 | 2320 | 2320 | 2325 | 2310 | 1588 |
| 495 | 20230706 | 123100 | 855502460 | 2325 | 2320 | 2325 | 2320 | 31 |
| 496 | 20230706 | 123000 | 855430535 | 2325 | 2325 | 2325 | 2325 | 1 |
| 497 | 20230706 | 122900 | 855428210 | 2325 | 2325 | 2325 | 2325 | 3 |
| 498 | 20230706 | 122800 | 855421235 | 2325 | 2325 | 2325 | 2325 | 1 |
| 499 | 20230706 | 122700 | 855418910 | 2320 | 2310 | 2320 | 2310 | 320 |
| 500 | 20230706 | 122600 | 854679510 | 2325 | 2310 | 2325 | 2310 | 509 |
| 501 | 20230706 | 122500 | 853499085 | 2325 | 2325 | 2325 | 2325 | 0 |
| 502 | 20230706 | 122400 | 853499085 | 2325 | 2305 | 2325 | 2305 | 654 |
| 503 | 20230706 | 122300 | 851991595 | 2325 | 2310 | 2325 | 2310 | 2002 |
| 504 | 20230706 | 122200 | 847366960 | 2325 | 2325 | 2325 | 2310 | 4004 |
| 505 | 20230706 | 122100 | 838117660 | 2325 | 2325 | 2325 | 2325 | 0 |
| 506 | 20230706 | 122000 | 838117660 | 2325 | 2325 | 2325 | 2310 | 1437 |
| 507 | 20230706 | 121900 | 834797730 | 2310 | 2325 | 2325 | 2310 | 6340 |
| 508 | 20230706 | 121800 | 820151950 | 2315 | 2315 | 2315 | 2315 | 0 |
| 509 | 20230706 | 121700 | 820151950 | 2315 | 2315 | 2315 | 2315 | 3 |
| 510 | 20230706 | 121600 | 820145005 | 2315 | 2315 | 2315 | 2315 | 1817 |
| 511 | 20230706 | 121500 | 815938650 | 2325 | 2320 | 2325 | 2320 | 1075 |
| 512 | 20230706 | 121400 | 813444525 | 2315 | 2310 | 2315 | 2310 | 779 |
| 513 | 20230706 | 121300 | 811644675 | 2315 | 2315 | 2315 | 2315 | 57 |
| 514 | 20230706 | 121200 | 811512720 | 2315 | 2315 | 2320 | 2315 | 703 |
| 515 | 20230706 | 121100 | 809885265 | 2315 | 2315 | 2315 | 2315 | 625 |
| 516 | 20230706 | 121000 | 808438390 | 2315 | 2315 | 2320 | 2315 | 54 |
| 517 | 20230706 | 120900 | 808313370 | 2315 | 2315 | 2320 | 2315 | 107 |
| 518 | 20230706 | 120800 | 808065660 | 2315 | 2315 | 2320 | 2315 | 106 |
| 519 | 20230706 | 120700 | 807820265 | 2320 | 2320 | 2320 | 2320 | 500 |
| 520 | 20230706 | 120600 | 806660265 | 2320 | 2315 | 2320 | 2315 | 13 |
| 521 | 20230706 | 120500 | 806630165 | 2320 | 2320 | 2320 | 2320 | 2 |
| 522 | 20230706 | 120400 | 806625525 | 2320 | 2315 | 2320 | 2315 | 89 |
| 523 | 20230706 | 120300 | 806419465 | 2315 | 2310 | 2315 | 2310 | 72 |
| 524 | 20230706 | 120200 | 806253135 | 2315 | 2310 | 2315 | 2310 | 11 |
| 525 | 20230706 | 120100 | 806227720 | 2310 | 2305 | 2310 | 2300 | 3002 |
| 526 | 20230706 | 120000 | 799308625 | 2310 | 2310 | 2315 | 2310 | 14 |
| 527 | 20230706 | 115900 | 799276270 | 2315 | 2315 | 2315 | 2315 | 1 |
| 528 | 20230706 | 115800 | 799273955 | 2315 | 2315 | 2315 | 2315 | 50 |
| 529 | 20230706 | 115700 | 799158205 | 2325 | 2310 | 2325 | 2310 | 2094 |
| 530 | 20230706 | 115600 | 794321005 | 2315 | 2315 | 2315 | 2315 | 173 |
| 531 | 20230706 | 115500 | 793920510 | 2330 | 2315 | 2330 | 2310 | 2459 |
| 532 | 20230706 | 115400 | 788236065 | 2340 | 2340 | 2340 | 2320 | 13 |
| 533 | 20230706 | 115300 | 788205775 | 2340 | 2340 | 2340 | 2340 | 3 |
| 534 | 20230706 | 115200 | 788198755 | 2345 | 2345 | 2345 | 2345 | 0 |
| 535 | 20230706 | 115100 | 788198755 | 2345 | 2320 | 2345 | 2310 | 4986 |
| 536 | 20230706 | 115000 | 776621985 | 2345 | 2320 | 2350 | 2310 | 9355 |
| 537 | 20230706 | 114900 | 754787785 | 2305 | 2315 | 2315 | 2300 | 4583 |
| 538 | 20230706 | 114800 | 744231365 | 2315 | 2305 | 2315 | 2305 | 4069 |
| 539 | 20230706 | 114700 | 734852310 | 2300 | 2300 | 2300 | 2300 | 203 |
| 540 | 20230706 | 114600 | 734385410 | 2305 | 2305 | 2305 | 2305 | 201 |
| 541 | 20230706 | 114500 | 733922105 | 2305 | 2305 | 2305 | 2305 | 210 |
| 542 | 20230706 | 114400 | 733438055 | 2305 | 2305 | 2305 | 2300 | 7889 |
| 543 | 20230706 | 114300 | 715293230 | 2305 | 2305 | 2305 | 2305 | 5485 |
| 544 | 20230706 | 114200 | 702650305 | 2310 | 2315 | 2315 | 2310 | 487 |
| 545 | 20230706 | 114100 | 701525325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 546 | 20230706 | 114000 | 701525325 | 2320 | 2315 | 2320 | 2310 | 536 |
| 547 | 20230706 | 113900 | 700284655 | 2315 | 2310 | 2315 | 2310 | 51 |
| 548 | 20230706 | 113800 | 700166790 | 2310 | 2310 | 2310 | 2310 | 1501 |
| 549 | 20230706 | 113700 | 696699480 | 2310 | 2310 | 2310 | 2310 | 1500 |
| 550 | 20230706 | 113600 | 693234480 | 2315 | 2315 | 2315 | 2315 | 0 |
| 551 | 20230706 | 113500 | 693234480 | 2315 | 2315 | 2315 | 2315 | 20 |
| 552 | 20230706 | 113400 | 693188180 | 2320 | 2320 | 2320 | 2320 | 0 |
| 553 | 20230706 | 113300 | 693188180 | 2320 | 2320 | 2320 | 2320 | 1 |
| 554 | 20230706 | 113200 | 693185860 | 2315 | 2320 | 2320 | 2315 | 667 |
| 555 | 20230706 | 113100 | 691641745 | 2320 | 2320 | 2320 | 2320 | 0 |
| 556 | 20230706 | 113000 | 691641745 | 2320 | 2320 | 2320 | 2320 | 3 |
| 557 | 20230706 | 112900 | 691634785 | 2320 | 2310 | 2320 | 2310 | 6 |
| 558 | 20230706 | 112800 | 691620915 | 2310 | 2320 | 2320 | 2310 | 3006 |
| 559 | 20230706 | 112700 | 684676555 | 2320 | 2320 | 2320 | 2310 | 5125 |
| 560 | 20230706 | 112600 | 672819625 | 2320 | 2320 | 2320 | 2320 | 550 |
| 561 | 20230706 | 112500 | 671543625 | 2320 | 2320 | 2320 | 2320 | 108 |
| 562 | 20230706 | 112400 | 671293065 | 2320 | 2335 | 2335 | 2320 | 4720 |
| 563 | 20230706 | 112300 | 660340945 | 2335 | 2335 | 2335 | 2330 | 6 |
| 564 | 20230706 | 112200 | 660326940 | 2335 | 2335 | 2335 | 2335 | 0 |
| 565 | 20230706 | 112100 | 660326940 | 2335 | 2335 | 2335 | 2335 | 2 |
| 566 | 20230706 | 112000 | 660322270 | 2335 | 2340 | 2340 | 2325 | 4105 |
| 567 | 20230706 | 111900 | 650772575 | 2330 | 2335 | 2345 | 2325 | 4494 |
| 568 | 20230706 | 111800 | 640308230 | 2345 | 2345 | 2345 | 2345 | 0 |
| 569 | 20230706 | 111700 | 640308230 | 2345 | 2345 | 2345 | 2345 | 4 |
| 570 | 20230706 | 111600 | 640298850 | 2330 | 2340 | 2340 | 2330 | 2676 |
| 571 | 20230706 | 111500 | 634048355 | 2340 | 2340 | 2340 | 2340 | 9 |
| 572 | 20230706 | 111400 | 634027295 | 2335 | 2335 | 2335 | 2335 | 1151 |
| 573 | 20230706 | 111300 | 631339710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 574 | 20230706 | 111200 | 631339710 | 2345 | 2335 | 2345 | 2335 | 430 |
| 575 | 20230706 | 111100 | 630331630 | 2345 | 2345 | 2345 | 2345 | 7 |
| 576 | 20230706 | 111000 | 630315215 | 2345 | 2340 | 2345 | 2335 | 2906 |
| 577 | 20230706 | 110900 | 623528035 | 2335 | 2335 | 2335 | 2335 | 0 |
| 578 | 20230706 | 110800 | 623528035 | 2335 | 2335 | 2335 | 2335 | 5200 |
| 579 | 20230706 | 110700 | 611386035 | 2345 | 2345 | 2345 | 2345 | 9 |
| 580 | 20230706 | 110600 | 611364930 | 2345 | 2340 | 2345 | 2340 | 325 |
| 581 | 20230706 | 110500 | 610604425 | 2345 | 2345 | 2345 | 2345 | 102 |
| 582 | 20230706 | 110400 | 610365235 | 2345 | 2345 | 2345 | 2345 | 0 |
| 583 | 20230706 | 110300 | 610365235 | 2345 | 2345 | 2345 | 2345 | 0 |
| 584 | 20230706 | 110200 | 610365235 | 2345 | 2340 | 2345 | 2340 | 102 |
| 585 | 20230706 | 110100 | 610126545 | 2340 | 2340 | 2340 | 2340 | 386 |
| 586 | 20230706 | 110000 | 609223305 | 2340 | 2335 | 2340 | 2335 | 221 |
| 587 | 20230706 | 105900 | 608707265 | 2340 | 2340 | 2340 | 2340 | 5 |
| 588 | 20230706 | 105800 | 608695565 | 2340 | 2335 | 2340 | 2335 | 104 |
| 589 | 20230706 | 105700 | 608452655 | 2340 | 2350 | 2350 | 2340 | 1610 |
| 590 | 20230706 | 105600 | 604685245 | 2350 | 2345 | 2350 | 2345 | 145 |
| 591 | 20230706 | 105500 | 604345180 | 2350 | 2345 | 2350 | 2345 | 171 |
| 592 | 20230706 | 105400 | 603944175 | 2345 | 2350 | 2350 | 2345 | 350 |
| 593 | 20230706 | 105300 | 603122425 | 2355 | 2350 | 2355 | 2350 | 1384 |
| 594 | 20230706 | 105200 | 599869985 | 2355 | 2355 | 2355 | 2355 | 0 |
| 595 | 20230706 | 105100 | 599869985 | 2355 | 2355 | 2355 | 2355 | 0 |
| 596 | 20230706 | 105000 | 599869985 | 2355 | 2355 | 2355 | 2355 | 12 |
| 597 | 20230706 | 104900 | 599841725 | 2350 | 2350 | 2350 | 2350 | 0 |
| 598 | 20230706 | 104800 | 599841725 | 2350 | 2350 | 2350 | 2350 | 377 |
| 599 | 20230706 | 104700 | 598955775 | 2350 | 2350 | 2350 | 2350 | 0 |
| 600 | 20230706 | 104600 | 598955775 | 2350 | 2350 | 2350 | 2350 | 0 |
| 601 | 20230706 | 104500 | 598955775 | 2350 | 2350 | 2350 | 2350 | 0 |
| 602 | 20230706 | 104400 | 598955775 | 2350 | 2350 | 2350 | 2350 | 0 |
| 603 | 20230706 | 104300 | 598955775 | 2350 | 2350 | 2350 | 2350 | 24 |
| 604 | 20230706 | 104200 | 598899375 | 2350 | 2345 | 2350 | 2345 | 8 |
| 605 | 20230706 | 104100 | 598880600 | 2350 | 2350 | 2350 | 2350 | 5000 |
| 606 | 20230706 | 104000 | 587130600 | 2350 | 2345 | 2350 | 2345 | 1365 |
| 607 | 20230706 | 103900 | 583928675 | 2345 | 2345 | 2345 | 2345 | 0 |
| 608 | 20230706 | 103800 | 583928675 | 2345 | 2345 | 2345 | 2340 | 62 |
| 609 | 20230706 | 103700 | 583783550 | 2345 | 2340 | 2345 | 2340 | 450 |
| 610 | 20230706 | 103600 | 582730300 | 2340 | 2345 | 2345 | 2340 | 3 |
| 611 | 20230706 | 103500 | 582723270 | 2340 | 2340 | 2340 | 2340 | 300 |
| 612 | 20230706 | 103400 | 582021270 | 2345 | 2345 | 2345 | 2345 | 191 |
| 613 | 20230706 | 103300 | 581573375 | 2345 | 2340 | 2345 | 2340 | 149 |
| 614 | 20230706 | 103200 | 581224540 | 2345 | 2345 | 2345 | 2340 | 548 |
| 615 | 20230706 | 103100 | 579941980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 616 | 20230706 | 103000 | 579941980 | 2350 | 2340 | 2350 | 2340 | 13 |
| 617 | 20230706 | 102900 | 579911480 | 2350 | 2345 | 2350 | 2345 | 422 |
| 618 | 20230706 | 102800 | 578921875 | 2345 | 2345 | 2345 | 2345 | 100 |
| 619 | 20230706 | 102700 | 578687375 | 2350 | 2350 | 2350 | 2350 | 0 |
| 620 | 20230706 | 102600 | 578687375 | 2350 | 2345 | 2350 | 2340 | 944 |
| 621 | 20230706 | 102500 | 576473790 | 2350 | 2350 | 2350 | 2350 | 0 |
| 622 | 20230706 | 102400 | 576473790 | 2350 | 2350 | 2350 | 2350 | 3 |
| 623 | 20230706 | 102300 | 576466740 | 2350 | 2340 | 2350 | 2340 | 165 |
| 624 | 20230706 | 102200 | 576080050 | 2335 | 2355 | 2355 | 2335 | 902 |
| 625 | 20230706 | 102100 | 573968950 | 2355 | 2355 | 2355 | 2345 | 22041 |
| 626 | 20230706 | 102000 | 522140735 | 2360 | 2360 | 2360 | 2360 | 0 |
| 627 | 20230706 | 101900 | 522140735 | 2360 | 2360 | 2360 | 2360 | 241 |
| 628 | 20230706 | 101800 | 521571975 | 2365 | 2375 | 2375 | 2365 | 202 |
| 629 | 20230706 | 101700 | 521093645 | 2375 | 2370 | 2375 | 2370 | 51 |
| 630 | 20230706 | 101600 | 520972770 | 2375 | 2375 | 2375 | 2370 | 44 |
| 631 | 20230706 | 101500 | 520868390 | 2370 | 2370 | 2370 | 2370 | 1013 |
| 632 | 20230706 | 101400 | 518467580 | 2370 | 2365 | 2370 | 2365 | 2444 |
| 633 | 20230706 | 101300 | 512685500 | 2365 | 2365 | 2365 | 2355 | 2108 |
| 634 | 20230706 | 101200 | 507719670 | 2360 | 2360 | 2360 | 2360 | 28 |
| 635 | 20230706 | 101100 | 507653590 | 2365 | 2360 | 2365 | 2360 | 248 |
| 636 | 20230706 | 101000 | 507068305 | 2360 | 2360 | 2360 | 2360 | 215 |
| 637 | 20230706 | 100900 | 506560905 | 2360 | 2365 | 2365 | 2360 | 142 |
| 638 | 20230706 | 100800 | 506225265 | 2365 | 2360 | 2365 | 2360 | 398 |
| 639 | 20230706 | 100700 | 505285980 | 2360 | 2360 | 2360 | 2360 | 2 |
| 640 | 20230706 | 100600 | 505281260 | 2360 | 2350 | 2360 | 2340 | 6496 |
| 641 | 20230706 | 100500 | 490030590 | 2365 | 2360 | 2365 | 2360 | 33 |
| 642 | 20230706 | 100400 | 489952695 | 2360 | 2355 | 2360 | 2355 | 1027 |
| 643 | 20230706 | 100300 | 487529105 | 2360 | 2350 | 2360 | 2350 | 9277 |
| 644 | 20230706 | 100200 | 465728025 | 2350 | 2350 | 2350 | 2345 | 2306 |
| 645 | 20230706 | 100100 | 460318315 | 2350 | 2355 | 2355 | 2350 | 801 |
| 646 | 20230706 | 100000 | 458432460 | 2360 | 2355 | 2360 | 2345 | 479 |
| 647 | 20230706 | 095900 | 457304695 | 2360 | 2360 | 2360 | 2360 | 1 |
| 648 | 20230706 | 095800 | 457302335 | 2355 | 2355 | 2355 | 2355 | 1052 |
| 649 | 20230706 | 095700 | 454824875 | 2355 | 2350 | 2355 | 2340 | 31 |
| 650 | 20230706 | 095600 | 454752215 | 2350 | 2345 | 2365 | 2330 | 11982 |
| 651 | 20230706 | 095500 | 426728455 | 2365 | 2350 | 2365 | 2345 | 2570 |
| 652 | 20230706 | 095400 | 420686725 | 2360 | 2345 | 2365 | 2345 | 1751 |
| 653 | 20230706 | 095300 | 416559335 | 2360 | 2365 | 2370 | 2345 | 15053 |
| 654 | 20230706 | 095200 | 381099510 | 2370 | 2365 | 2370 | 2360 | 1938 |
| 655 | 20230706 | 095100 | 376513245 | 2370 | 2370 | 2370 | 2360 | 6143 |
| 656 | 20230706 | 095000 | 361995655 | 2365 | 2390 | 2390 | 2365 | 12408 |
| 657 | 20230706 | 094900 | 332517730 | 2380 | 2405 | 2405 | 2365 | 7253 |
| 658 | 20230706 | 094800 | 315272005 | 2390 | 2355 | 2425 | 2355 | 37883 |
| 659 | 20230706 | 094700 | 224349925 | 2365 | 2355 | 2370 | 2355 | 7042 |
| 660 | 20230706 | 094600 | 207700105 | 2360 | 2350 | 2360 | 2350 | 1041 |
| 661 | 20230706 | 094500 | 205252790 | 2350 | 2350 | 2350 | 2345 | 2208 |
| 662 | 20230706 | 094400 | 200066200 | 2355 | 2355 | 2355 | 2350 | 808 |
| 663 | 20230706 | 094300 | 198167265 | 2355 | 2345 | 2355 | 2345 | 508 |
| 664 | 20230706 | 094200 | 196971925 | 2350 | 2345 | 2350 | 2340 | 1838 |
| 665 | 20230706 | 094100 | 192656765 | 2350 | 2355 | 2355 | 2335 | 365 |
| 666 | 20230706 | 094000 | 191801740 | 2350 | 2350 | 2350 | 2345 | 3522 |
| 667 | 20230706 | 093900 | 183525680 | 2345 | 2335 | 2345 | 2335 | 4131 |
| 668 | 20230706 | 093800 | 173861770 | 2330 | 2330 | 2330 | 2330 | 429 |
| 669 | 20230706 | 093700 | 172862200 | 2335 | 2335 | 2335 | 2335 | 1 |
| 670 | 20230706 | 093600 | 172859865 | 2335 | 2325 | 2335 | 2325 | 41 |
| 671 | 20230706 | 093500 | 172764530 | 2325 | 2335 | 2335 | 2325 | 878 |
| 672 | 20230706 | 093400 | 170719670 | 2335 | 2335 | 2335 | 2325 | 508 |
| 673 | 20230706 | 093300 | 169538500 | 2335 | 2335 | 2335 | 2335 | 0 |
| 674 | 20230706 | 093200 | 169538500 | 2335 | 2335 | 2335 | 2335 | 240 |
| 675 | 20230706 | 093100 | 168978100 | 2335 | 2335 | 2335 | 2335 | 51 |
| 676 | 20230706 | 093000 | 168859015 | 2325 | 2325 | 2325 | 2325 | 1281 |
| 677 | 20230706 | 092900 | 165880690 | 2325 | 2330 | 2330 | 2325 | 2630 |
| 678 | 20230706 | 092800 | 159753790 | 2330 | 2330 | 2330 | 2330 | 14 |
| 679 | 20230706 | 092700 | 159721170 | 2330 | 2330 | 2330 | 2330 | 202 |
| 680 | 20230706 | 092600 | 159250510 | 2335 | 2330 | 2335 | 2330 | 119 |
| 681 | 20230706 | 092500 | 158972660 | 2335 | 2325 | 2335 | 2325 | 197 |
| 682 | 20230706 | 092400 | 158514465 | 2335 | 2335 | 2335 | 2335 | 300 |
| 683 | 20230706 | 092300 | 157813965 | 2325 | 2330 | 2330 | 2325 | 514 |
| 684 | 20230706 | 092200 | 156617410 | 2335 | 2325 | 2335 | 2325 | 216 |
| 685 | 20230706 | 092100 | 156113970 | 2325 | 2325 | 2325 | 2320 | 2612 |
| 686 | 20230706 | 092000 | 150046070 | 2325 | 2330 | 2330 | 2325 | 200 |
| 687 | 20230706 | 091900 | 149580660 | 2340 | 2340 | 2340 | 2340 | 550 |
| 688 | 20230706 | 091800 | 148293660 | 2340 | 2330 | 2340 | 2320 | 465 |
| 689 | 20230706 | 091700 | 147211180 | 2330 | 2320 | 2330 | 2320 | 791 |
| 690 | 20230706 | 091600 | 145374155 | 2315 | 2315 | 2315 | 2315 | 4512 |
| 691 | 20230706 | 091500 | 134928875 | 2315 | 2310 | 2315 | 2310 | 623 |
| 692 | 20230706 | 091400 | 133489245 | 2315 | 2310 | 2315 | 2310 | 630 |
| 693 | 20230706 | 091300 | 132033795 | 2310 | 2305 | 2310 | 2305 | 2061 |
| 694 | 20230706 | 091200 | 127281715 | 2310 | 2305 | 2310 | 2305 | 222 |
| 695 | 20230706 | 091100 | 126769895 | 2305 | 2310 | 2310 | 2305 | 1555 |
| 696 | 20230706 | 091000 | 123178110 | 2310 | 2315 | 2315 | 2310 | 4516 |
| 697 | 20230706 | 090900 | 112740405 | 2325 | 2325 | 2325 | 2325 | 400 |
| 698 | 20230706 | 090800 | 111810405 | 2330 | 2315 | 2330 | 2315 | 1000 |
| 699 | 20230706 | 090700 | 109489130 | 2310 | 2310 | 2310 | 2310 | 89 |
| 700 | 20230706 | 090600 | 109283540 | 2310 | 2305 | 2315 | 2305 | 942 |
| 701 | 20230706 | 090500 | 107104855 | 2305 | 2315 | 2315 | 2305 | 4414 |
| 702 | 20230706 | 090400 | 96914410 | 2315 | 2325 | 2325 | 2315 | 15468 |
| 703 | 20230706 | 090300 | 61039240 | 2325 | 2335 | 2335 | 2325 | 866 |
| 704 | 20230706 | 090200 | 59017490 | 2335 | 2340 | 2340 | 2335 | 9762 |
| 705 | 20230706 | 090100 | 36221785 | 2350 | 2335 | 2360 | 2335 | 7056 |
| 706 | 20230706 | 090000 | 19674035 | 2345 | 2340 | 2345 | 2325 | 7419 |