33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 202000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 14583 |
| 3 | 20230705 | 201900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 4 | 20230705 | 201800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 5 | 20230705 | 201700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 6 | 20230705 | 201600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 7 | 20230705 | 201500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 8 | 20230705 | 201400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 9 | 20230705 | 201300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 10 | 20230705 | 201200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 11 | 20230705 | 201100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 12 | 20230705 | 201000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 13 | 20230705 | 200900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 14 | 20230705 | 200800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 15 | 20230705 | 200700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 16 | 20230705 | 200600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 17 | 20230705 | 200500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 18 | 20230705 | 200400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 19 | 20230705 | 200300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 20 | 20230705 | 200200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 21 | 20230705 | 200100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 22 | 20230705 | 200000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 23 | 20230705 | 195900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 24 | 20230705 | 195800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 25 | 20230705 | 195700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 26 | 20230705 | 195600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 27 | 20230705 | 195500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 28 | 20230705 | 195400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 29 | 20230705 | 195300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 30 | 20230705 | 195200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 31 | 20230705 | 195100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 32 | 20230705 | 195000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 14583 |
| 33 | 20230705 | 194900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 34 | 20230705 | 194800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 35 | 20230705 | 194700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 36 | 20230705 | 194600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 37 | 20230705 | 194500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 38 | 20230705 | 194400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 39 | 20230705 | 194300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 40 | 20230705 | 194200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 41 | 20230705 | 194100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 42 | 20230705 | 194000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 43 | 20230705 | 193900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 44 | 20230705 | 193800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 45 | 20230705 | 193700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 46 | 20230705 | 193600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 47 | 20230705 | 193500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 48 | 20230705 | 193400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 49 | 20230705 | 193300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 50 | 20230705 | 193200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 51 | 20230705 | 193100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 52 | 20230705 | 193000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 53 | 20230705 | 192900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 54 | 20230705 | 192800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 55 | 20230705 | 192700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 56 | 20230705 | 192600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 57 | 20230705 | 192500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 58 | 20230705 | 192400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 59 | 20230705 | 192300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 60 | 20230705 | 192200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 61 | 20230705 | 192100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 62 | 20230705 | 192000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 14583 |
| 63 | 20230705 | 191900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 64 | 20230705 | 191800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 65 | 20230705 | 191700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 66 | 20230705 | 191600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 67 | 20230705 | 191500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 68 | 20230705 | 191400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 69 | 20230705 | 191300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 70 | 20230705 | 191200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 71 | 20230705 | 191100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 72 | 20230705 | 191000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 73 | 20230705 | 190900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 74 | 20230705 | 190800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 75 | 20230705 | 190700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 76 | 20230705 | 190600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 77 | 20230705 | 190500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 78 | 20230705 | 190400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 79 | 20230705 | 190300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 80 | 20230705 | 190200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 81 | 20230705 | 190100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 82 | 20230705 | 190000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 83 | 20230705 | 185900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 84 | 20230705 | 185800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 85 | 20230705 | 185700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 86 | 20230705 | 185600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 87 | 20230705 | 185500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 88 | 20230705 | 185400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 89 | 20230705 | 185300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 90 | 20230705 | 185200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 91 | 20230705 | 185100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 92 | 20230705 | 185000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 14583 |
| 93 | 20230705 | 184900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 94 | 20230705 | 184800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 95 | 20230705 | 184700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 96 | 20230705 | 184600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 97 | 20230705 | 184500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 98 | 20230705 | 184400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 99 | 20230705 | 184300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 100 | 20230705 | 184200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 101 | 20230705 | 184100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 102 | 20230705 | 184000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 103 | 20230705 | 183900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 104 | 20230705 | 183800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 105 | 20230705 | 183700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 106 | 20230705 | 183600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 107 | 20230705 | 183500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 108 | 20230705 | 183400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 109 | 20230705 | 183300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 110 | 20230705 | 183200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 111 | 20230705 | 183100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 112 | 20230705 | 183000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 113 | 20230705 | 182900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 114 | 20230705 | 182800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 115 | 20230705 | 182700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 116 | 20230705 | 182600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 117 | 20230705 | 182500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 118 | 20230705 | 182400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 119 | 20230705 | 182300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 120 | 20230705 | 182200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 121 | 20230705 | 182100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 122 | 20230705 | 182000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 14583 |
| 123 | 20230705 | 181900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 124 | 20230705 | 181800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 125 | 20230705 | 181700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 126 | 20230705 | 181600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 127 | 20230705 | 181500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 128 | 20230705 | 181400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 129 | 20230705 | 181300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 130 | 20230705 | 181200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 131 | 20230705 | 181100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 132 | 20230705 | 181000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 133 | 20230705 | 180900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 134 | 20230705 | 180800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 135 | 20230705 | 180700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 136 | 20230705 | 180600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 137 | 20230705 | 180500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 138 | 20230705 | 180400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 139 | 20230705 | 180300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 140 | 20230705 | 180200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 141 | 20230705 | 180100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 142 | 20230705 | 180000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 143 | 20230705 | 175900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 144 | 20230705 | 175800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 145 | 20230705 | 175700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 146 | 20230705 | 175600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 147 | 20230705 | 175500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 148 | 20230705 | 175400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 149 | 20230705 | 175300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 150 | 20230705 | 175200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 151 | 20230705 | 175100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 152 | 20230705 | 175000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 14583 |
| 153 | 20230705 | 174900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 154 | 20230705 | 174800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 155 | 20230705 | 174700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 156 | 20230705 | 174600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 157 | 20230705 | 174500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 158 | 20230705 | 174400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 159 | 20230705 | 174300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 160 | 20230705 | 174200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 161 | 20230705 | 174100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 162 | 20230705 | 174000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 163 | 20230705 | 173900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 164 | 20230705 | 173800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 165 | 20230705 | 173700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 166 | 20230705 | 173600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 167 | 20230705 | 173500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 168 | 20230705 | 173400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 169 | 20230705 | 173300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 170 | 20230705 | 173200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 171 | 20230705 | 173100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 172 | 20230705 | 173000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 173 | 20230705 | 172900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 174 | 20230705 | 172800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 175 | 20230705 | 172700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 176 | 20230705 | 172600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 177 | 20230705 | 172500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 178 | 20230705 | 172400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 179 | 20230705 | 172300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 180 | 20230705 | 172200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 181 | 20230705 | 172100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 182 | 20230705 | 172000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 14583 |
| 183 | 20230705 | 171900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 184 | 20230705 | 171800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 185 | 20230705 | 171700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 186 | 20230705 | 171600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 187 | 20230705 | 171500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 188 | 20230705 | 171400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 189 | 20230705 | 171300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 190 | 20230705 | 171200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 191 | 20230705 | 171100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 192 | 20230705 | 171000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 193 | 20230705 | 170900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20230705 | 170800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20230705 | 170700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20230705 | 170600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20230705 | 170500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20230705 | 170400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20230705 | 170300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20230705 | 170200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20230705 | 170100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20230705 | 170000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20230705 | 165900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 204 | 20230705 | 165800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 205 | 20230705 | 165700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 206 | 20230705 | 165600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 207 | 20230705 | 165500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 208 | 20230705 | 165400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 209 | 20230705 | 165300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 210 | 20230705 | 165200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 211 | 20230705 | 165100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 212 | 20230705 | 165000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 14583 |
| 213 | 20230705 | 164900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 214 | 20230705 | 164800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 215 | 20230705 | 164700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 216 | 20230705 | 164600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 217 | 20230705 | 164500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 218 | 20230705 | 164400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 219 | 20230705 | 164300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 220 | 20230705 | 164200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 221 | 20230705 | 164100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 222 | 20230705 | 164000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 223 | 20230705 | 163900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 224 | 20230705 | 163800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 225 | 20230705 | 163700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 226 | 20230705 | 163600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 227 | 20230705 | 163500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 228 | 20230705 | 163400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 229 | 20230705 | 163300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 230 | 20230705 | 163200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 231 | 20230705 | 163100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 232 | 20230705 | 163000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 233 | 20230705 | 162900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 234 | 20230705 | 162800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 235 | 20230705 | 162700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 236 | 20230705 | 162600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 237 | 20230705 | 162500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 238 | 20230705 | 162400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 239 | 20230705 | 162300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 240 | 20230705 | 162200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 241 | 20230705 | 162100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 242 | 20230705 | 162000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 14583 |
| 243 | 20230705 | 161900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 244 | 20230705 | 161800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 245 | 20230705 | 161700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 246 | 20230705 | 161600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 247 | 20230705 | 161500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 248 | 20230705 | 161400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 249 | 20230705 | 161300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 250 | 20230705 | 161200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 251 | 20230705 | 161100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 252 | 20230705 | 161000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 253 | 20230705 | 160900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 254 | 20230705 | 160800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 255 | 20230705 | 160700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 256 | 20230705 | 160600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 257 | 20230705 | 160500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 258 | 20230705 | 160400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 259 | 20230705 | 160300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 260 | 20230705 | 160200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 261 | 20230705 | 160100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 262 | 20230705 | 160000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 263 | 20230705 | 155900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 264 | 20230705 | 155800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 265 | 20230705 | 155700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 266 | 20230705 | 155600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 267 | 20230705 | 155500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 268 | 20230705 | 155400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 269 | 20230705 | 155300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 270 | 20230705 | 155200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 271 | 20230705 | 155100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 272 | 20230705 | 155000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 14583 |
| 273 | 20230705 | 154900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 274 | 20230705 | 154800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 275 | 20230705 | 154700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 276 | 20230705 | 154600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 277 | 20230705 | 154500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 278 | 20230705 | 154400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 279 | 20230705 | 154300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 280 | 20230705 | 154200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 281 | 20230705 | 154100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 282 | 20230705 | 154000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 283 | 20230705 | 153900 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 284 | 20230705 | 153800 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 285 | 20230705 | 153700 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 286 | 20230705 | 153600 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 287 | 20230705 | 153500 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 288 | 20230705 | 153400 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 289 | 20230705 | 153300 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 290 | 20230705 | 153200 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 291 | 20230705 | 153100 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 292 | 20230705 | 153000 | 2390857470 | 3445 | 3445 | 3445 | 3445 | 14583 |
| 293 | 20230705 | 152900 | 2340619035 | 3450 | 3450 | 3450 | 3450 | 0 |
| 294 | 20230705 | 152800 | 2340619035 | 3450 | 3450 | 3450 | 3450 | 0 |
| 295 | 20230705 | 152700 | 2340619035 | 3450 | 3450 | 3450 | 3450 | 0 |
| 296 | 20230705 | 152600 | 2340619035 | 3450 | 3450 | 3450 | 3450 | 0 |
| 297 | 20230705 | 152500 | 2340619035 | 3450 | 3450 | 3450 | 3450 | 0 |
| 298 | 20230705 | 152400 | 2340619035 | 3450 | 3450 | 3450 | 3450 | 0 |
| 299 | 20230705 | 152300 | 2340619035 | 3450 | 3450 | 3450 | 3450 | 0 |
| 300 | 20230705 | 152200 | 2340619035 | 3450 | 3450 | 3450 | 3450 | 0 |
| 301 | 20230705 | 152100 | 2340619035 | 3450 | 3450 | 3450 | 3450 | 0 |
| 302 | 20230705 | 152000 | 2340619035 | 3450 | 3450 | 3450 | 3450 | 0 |
| 303 | 20230705 | 151900 | 2340619035 | 3450 | 3445 | 3450 | 3445 | 1033 |
| 304 | 20230705 | 151800 | 2337060340 | 3450 | 3450 | 3450 | 3450 | 200 |
| 305 | 20230705 | 151700 | 2336370340 | 3450 | 3450 | 3450 | 3450 | 53 |
| 306 | 20230705 | 151600 | 2336187490 | 3445 | 3455 | 3455 | 3445 | 1326 |
| 307 | 20230705 | 151500 | 2331612640 | 3445 | 3450 | 3450 | 3445 | 630 |
| 308 | 20230705 | 151400 | 2329440640 | 3450 | 3455 | 3455 | 3450 | 51 |
| 309 | 20230705 | 151300 | 2329264685 | 3450 | 3455 | 3455 | 3450 | 416 |
| 310 | 20230705 | 151200 | 2327829455 | 3455 | 3455 | 3460 | 3450 | 148 |
| 311 | 20230705 | 151100 | 2327318440 | 3460 | 3440 | 3460 | 3440 | 11960 |
| 312 | 20230705 | 151000 | 2286151710 | 3440 | 3435 | 3440 | 3430 | 1169 |
| 313 | 20230705 | 150900 | 2282136000 | 3440 | 3440 | 3440 | 3440 | 10 |
| 314 | 20230705 | 150800 | 2282101600 | 3440 | 3430 | 3440 | 3430 | 575 |
| 315 | 20230705 | 150700 | 2280125820 | 3440 | 3440 | 3440 | 3440 | 1728 |
| 316 | 20230705 | 150600 | 2274181500 | 3440 | 3435 | 3440 | 3430 | 2491 |
| 317 | 20230705 | 150500 | 2265635415 | 3435 | 3435 | 3435 | 3435 | 2047 |
| 318 | 20230705 | 150400 | 2258603970 | 3425 | 3435 | 3435 | 3425 | 3432 |
| 319 | 20230705 | 150300 | 2246833590 | 3435 | 3440 | 3440 | 3435 | 1831 |
| 320 | 20230705 | 150200 | 2240542500 | 3440 | 3435 | 3440 | 3430 | 3562 |
| 321 | 20230705 | 150100 | 2228297295 | 3435 | 3435 | 3435 | 3430 | 1178 |
| 322 | 20230705 | 150000 | 2224250870 | 3430 | 3435 | 3435 | 3430 | 10037 |
| 323 | 20230705 | 145900 | 2189823905 | 3435 | 3435 | 3435 | 3430 | 1459 |
| 324 | 20230705 | 145800 | 2184819410 | 3440 | 3440 | 3440 | 3440 | 200 |
| 325 | 20230705 | 145700 | 2184131410 | 3425 | 3430 | 3430 | 3425 | 7268 |
| 326 | 20230705 | 145600 | 2159219700 | 3430 | 3435 | 3435 | 3425 | 8494 |
| 327 | 20230705 | 145500 | 2130080065 | 3435 | 3440 | 3440 | 3425 | 9398 |
| 328 | 20230705 | 145400 | 2097844645 | 3440 | 3440 | 3440 | 3440 | 750 |
| 329 | 20230705 | 145300 | 2095264645 | 3440 | 3445 | 3445 | 3435 | 1723 |
| 330 | 20230705 | 145200 | 2089337265 | 3445 | 3450 | 3450 | 3445 | 326 |
| 331 | 20230705 | 145100 | 2088213930 | 3445 | 3445 | 3445 | 3425 | 12304 |
| 332 | 20230705 | 145000 | 2045942910 | 3445 | 3445 | 3445 | 3445 | 269 |
| 333 | 20230705 | 144900 | 2045016205 | 3445 | 3445 | 3445 | 3440 | 3883 |
| 334 | 20230705 | 144800 | 2031652270 | 3445 | 3445 | 3450 | 3445 | 13 |
| 335 | 20230705 | 144700 | 2031607480 | 3450 | 3445 | 3450 | 3445 | 150 |
| 336 | 20230705 | 144600 | 2031090725 | 3445 | 3445 | 3445 | 3445 | 6640 |
| 337 | 20230705 | 144500 | 2008215925 | 3445 | 3450 | 3450 | 3445 | 1278 |
| 338 | 20230705 | 144400 | 2003808215 | 3450 | 3450 | 3450 | 3445 | 1135 |
| 339 | 20230705 | 144300 | 1999897820 | 3450 | 3450 | 3450 | 3445 | 4032 |
| 340 | 20230705 | 144200 | 1986003770 | 3450 | 3450 | 3450 | 3450 | 5 |
| 341 | 20230705 | 144100 | 1985986520 | 3455 | 3455 | 3455 | 3455 | 512 |
| 342 | 20230705 | 144000 | 1984217560 | 3455 | 3450 | 3455 | 3450 | 432 |
| 343 | 20230705 | 143900 | 1982725150 | 3450 | 3450 | 3450 | 3440 | 1702 |
| 344 | 20230705 | 143800 | 1976858100 | 3450 | 3445 | 3450 | 3440 | 180 |
| 345 | 20230705 | 143700 | 1976237750 | 3440 | 3440 | 3445 | 3440 | 3268 |
| 346 | 20230705 | 143600 | 1964995475 | 3445 | 3440 | 3445 | 3440 | 1943 |
| 347 | 20230705 | 143500 | 1958304025 | 3445 | 3445 | 3445 | 3445 | 5072 |
| 348 | 20230705 | 143400 | 1940830985 | 3445 | 3450 | 3450 | 3445 | 3331 |
| 349 | 20230705 | 143300 | 1929353795 | 3450 | 3450 | 3450 | 3450 | 806 |
| 350 | 20230705 | 143200 | 1926573095 | 3450 | 3450 | 3455 | 3450 | 643 |
| 351 | 20230705 | 143100 | 1924353745 | 3455 | 3455 | 3455 | 3455 | 0 |
| 352 | 20230705 | 143000 | 1924353745 | 3455 | 3455 | 3455 | 3455 | 36 |
| 353 | 20230705 | 142900 | 1924229365 | 3455 | 3455 | 3455 | 3455 | 214 |
| 354 | 20230705 | 142800 | 1923489995 | 3455 | 3450 | 3455 | 3450 | 16 |
| 355 | 20230705 | 142700 | 1923434790 | 3455 | 3455 | 3455 | 3455 | 21 |
| 356 | 20230705 | 142600 | 1923362235 | 3455 | 3450 | 3455 | 3450 | 2254 |
| 357 | 20230705 | 142500 | 1915585930 | 3455 | 3455 | 3455 | 3455 | 454 |
| 358 | 20230705 | 142400 | 1914017360 | 3460 | 3460 | 3460 | 3460 | 0 |
| 359 | 20230705 | 142300 | 1914017360 | 3460 | 3460 | 3460 | 3460 | 24 |
| 360 | 20230705 | 142200 | 1913934320 | 3455 | 3455 | 3455 | 3455 | 29 |
| 361 | 20230705 | 142100 | 1913834125 | 3450 | 3450 | 3450 | 3450 | 419 |
| 362 | 20230705 | 142000 | 1912388575 | 3455 | 3455 | 3455 | 3455 | 195 |
| 363 | 20230705 | 141900 | 1911714850 | 3455 | 3455 | 3455 | 3455 | 12 |
| 364 | 20230705 | 141800 | 1911673390 | 3455 | 3455 | 3455 | 3455 | 29 |
| 365 | 20230705 | 141700 | 1911573195 | 3455 | 3455 | 3455 | 3450 | 82 |
| 366 | 20230705 | 141600 | 1911289890 | 3455 | 3455 | 3455 | 3455 | 1011 |
| 367 | 20230705 | 141500 | 1907796885 | 3445 | 3445 | 3445 | 3445 | 501 |
| 368 | 20230705 | 141400 | 1906070940 | 3445 | 3450 | 3450 | 3445 | 1030 |
| 369 | 20230705 | 141300 | 1902520440 | 3445 | 3460 | 3460 | 3445 | 10721 |
| 370 | 20230705 | 141200 | 1865557620 | 3465 | 3465 | 3465 | 3465 | 2 |
| 371 | 20230705 | 141100 | 1865550690 | 3450 | 3450 | 3460 | 3450 | 2603 |
| 372 | 20230705 | 141000 | 1856569325 | 3450 | 3450 | 3450 | 3450 | 107 |
| 373 | 20230705 | 140900 | 1856200175 | 3450 | 3455 | 3455 | 3450 | 379 |
| 374 | 20230705 | 140800 | 1854891230 | 3455 | 3455 | 3455 | 3455 | 1401 |
| 375 | 20230705 | 140700 | 1850050775 | 3460 | 3460 | 3460 | 3460 | 2430 |
| 376 | 20230705 | 140600 | 1841642975 | 3460 | 3460 | 3460 | 3460 | 97 |
| 377 | 20230705 | 140500 | 1841307355 | 3465 | 3465 | 3465 | 3460 | 303 |
| 378 | 20230705 | 140400 | 1840258880 | 3465 | 3465 | 3465 | 3465 | 731 |
| 379 | 20230705 | 140300 | 1837725965 | 3465 | 3470 | 3470 | 3465 | 573 |
| 380 | 20230705 | 140200 | 1835740210 | 3480 | 3480 | 3480 | 3480 | 1 |
| 381 | 20230705 | 140100 | 1835736730 | 3480 | 3480 | 3480 | 3480 | 0 |
| 382 | 20230705 | 140000 | 1835736730 | 3480 | 3465 | 3480 | 3465 | 2400 |
| 383 | 20230705 | 135900 | 1827401865 | 3460 | 3460 | 3460 | 3460 | 200 |
| 384 | 20230705 | 135800 | 1826709865 | 3460 | 3460 | 3460 | 3460 | 5 |
| 385 | 20230705 | 135700 | 1826692565 | 3465 | 3465 | 3465 | 3465 | 125 |
| 386 | 20230705 | 135600 | 1826259440 | 3465 | 3465 | 3465 | 3465 | 277 |
| 387 | 20230705 | 135500 | 1825299635 | 3470 | 3470 | 3470 | 3470 | 5 |
| 388 | 20230705 | 135400 | 1825282285 | 3470 | 3470 | 3470 | 3470 | 0 |
| 389 | 20230705 | 135300 | 1825282285 | 3470 | 3470 | 3470 | 3470 | 23 |
| 390 | 20230705 | 135200 | 1825202475 | 3465 | 3465 | 3465 | 3465 | 202 |
| 391 | 20230705 | 135100 | 1824502545 | 3455 | 3460 | 3460 | 3455 | 947 |
| 392 | 20230705 | 135000 | 1821227050 | 3460 | 3460 | 3460 | 3460 | 0 |
| 393 | 20230705 | 134900 | 1821227050 | 3460 | 3460 | 3460 | 3460 | 120 |
| 394 | 20230705 | 134800 | 1820811850 | 3460 | 3460 | 3460 | 3460 | 14 |
| 395 | 20230705 | 134700 | 1820763410 | 3460 | 3460 | 3460 | 3460 | 28 |
| 396 | 20230705 | 134600 | 1820666530 | 3465 | 3455 | 3465 | 3455 | 156 |
| 397 | 20230705 | 134500 | 1820126965 | 3455 | 3455 | 3455 | 3455 | 558 |
| 398 | 20230705 | 134400 | 1818199075 | 3460 | 3460 | 3460 | 3460 | 50 |
| 399 | 20230705 | 134300 | 1818026075 | 3460 | 3455 | 3460 | 3455 | 1482 |
| 400 | 20230705 | 134200 | 1812898530 | 3460 | 3455 | 3460 | 3455 | 122 |
| 401 | 20230705 | 134100 | 1812476910 | 3455 | 3455 | 3455 | 3455 | 662 |
| 402 | 20230705 | 134000 | 1810189700 | 3455 | 3455 | 3455 | 3455 | 1 |
| 403 | 20230705 | 133900 | 1810186245 | 3455 | 3450 | 3455 | 3445 | 14188 |
| 404 | 20230705 | 133800 | 1761249175 | 3450 | 3450 | 3450 | 3450 | 11723 |
| 405 | 20230705 | 133700 | 1720804825 | 3450 | 3455 | 3455 | 3450 | 22577 |
| 406 | 20230705 | 133600 | 1642910850 | 3455 | 3455 | 3455 | 3455 | 455 |
| 407 | 20230705 | 133500 | 1641338825 | 3455 | 3455 | 3455 | 3455 | 1901 |
| 408 | 20230705 | 133400 | 1634770870 | 3455 | 3455 | 3455 | 3455 | 0 |
| 409 | 20230705 | 133300 | 1634770870 | 3455 | 3455 | 3460 | 3455 | 995 |
| 410 | 20230705 | 133200 | 1631332895 | 3460 | 3455 | 3460 | 3455 | 2835 |
| 411 | 20230705 | 133100 | 1621537795 | 3460 | 3460 | 3460 | 3460 | 2628 |
| 412 | 20230705 | 133000 | 1612444915 | 3460 | 3460 | 3460 | 3460 | 1 |
| 413 | 20230705 | 132900 | 1612441455 | 3455 | 3465 | 3465 | 3455 | 21682 |
| 414 | 20230705 | 132800 | 1537487390 | 3470 | 3470 | 3470 | 3470 | 0 |
| 415 | 20230705 | 132700 | 1537487390 | 3470 | 3470 | 3470 | 3470 | 263 |
| 416 | 20230705 | 132600 | 1536574780 | 3470 | 3470 | 3470 | 3470 | 125 |
| 417 | 20230705 | 132500 | 1536141030 | 3470 | 3470 | 3470 | 3470 | 14 |
| 418 | 20230705 | 132400 | 1536092450 | 3470 | 3470 | 3470 | 3470 | 0 |
| 419 | 20230705 | 132300 | 1536092450 | 3470 | 3470 | 3470 | 3470 | 145 |
| 420 | 20230705 | 132200 | 1535589300 | 3470 | 3470 | 3470 | 3470 | 30 |
| 421 | 20230705 | 132100 | 1535485200 | 3465 | 3465 | 3465 | 3465 | 900 |
| 422 | 20230705 | 132000 | 1532366700 | 3465 | 3465 | 3465 | 3465 | 1681 |
| 423 | 20230705 | 131900 | 1526542035 | 3465 | 3465 | 3465 | 3465 | 14 |
| 424 | 20230705 | 131800 | 1526493525 | 3460 | 3460 | 3460 | 3460 | 2205 |
| 425 | 20230705 | 131700 | 1518864225 | 3455 | 3455 | 3455 | 3455 | 1560 |
| 426 | 20230705 | 131600 | 1513474425 | 3460 | 3455 | 3460 | 3455 | 916 |
| 427 | 20230705 | 131500 | 1510308965 | 3460 | 3460 | 3460 | 3460 | 5505 |
| 428 | 20230705 | 131400 | 1491261665 | 3465 | 3465 | 3465 | 3465 | 1 |
| 429 | 20230705 | 131300 | 1491258200 | 3465 | 3465 | 3465 | 3465 | 114 |
| 430 | 20230705 | 131200 | 1490863190 | 3465 | 3460 | 3465 | 3460 | 121 |
| 431 | 20230705 | 131100 | 1490444030 | 3465 | 3460 | 3465 | 3460 | 250 |
| 432 | 20230705 | 131000 | 1489578780 | 3465 | 3460 | 3465 | 3460 | 152 |
| 433 | 20230705 | 130900 | 1489052850 | 3460 | 3460 | 3460 | 3460 | 5 |
| 434 | 20230705 | 130800 | 1489035550 | 3460 | 3465 | 3465 | 3460 | 1956 |
| 435 | 20230705 | 130700 | 1482267150 | 3460 | 3465 | 3465 | 3460 | 1550 |
| 436 | 20230705 | 130600 | 1476902520 | 3470 | 3470 | 3470 | 3470 | 0 |
| 437 | 20230705 | 130500 | 1476902520 | 3470 | 3470 | 3470 | 3470 | 1 |
| 438 | 20230705 | 130400 | 1476899050 | 3470 | 3470 | 3470 | 3470 | 0 |
| 439 | 20230705 | 130300 | 1476899050 | 3470 | 3470 | 3470 | 3470 | 28 |
| 440 | 20230705 | 130200 | 1476801890 | 3475 | 3475 | 3475 | 3475 | 1 |
| 441 | 20230705 | 130100 | 1476798415 | 3460 | 3465 | 3465 | 3460 | 2602 |
| 442 | 20230705 | 130000 | 1467793685 | 3465 | 3465 | 3465 | 3465 | 0 |
| 443 | 20230705 | 125900 | 1467793685 | 3465 | 3465 | 3470 | 3460 | 2616 |
| 444 | 20230705 | 125800 | 1458726945 | 3465 | 3465 | 3465 | 3465 | 1000 |
| 445 | 20230705 | 125700 | 1455261945 | 3465 | 3470 | 3470 | 3465 | 797 |
| 446 | 20230705 | 125600 | 1452496980 | 3470 | 3470 | 3470 | 3470 | 0 |
| 447 | 20230705 | 125500 | 1452496980 | 3470 | 3475 | 3475 | 3470 | 1250 |
| 448 | 20230705 | 125400 | 1448159230 | 3470 | 3475 | 3475 | 3470 | 689 |
| 449 | 20230705 | 125300 | 1445767960 | 3475 | 3475 | 3475 | 3475 | 255 |
| 450 | 20230705 | 125200 | 1444881835 | 3475 | 3475 | 3475 | 3475 | 50 |
| 451 | 20230705 | 125100 | 1444708085 | 3475 | 3475 | 3475 | 3475 | 474 |
| 452 | 20230705 | 125000 | 1443060935 | 3480 | 3475 | 3480 | 3475 | 1196 |
| 453 | 20230705 | 124900 | 1438899015 | 3470 | 3470 | 3470 | 3470 | 1008 |
| 454 | 20230705 | 124800 | 1435401255 | 3470 | 3470 | 3470 | 3470 | 526 |
| 455 | 20230705 | 124700 | 1433576035 | 3465 | 3465 | 3465 | 3465 | 700 |
| 456 | 20230705 | 124600 | 1431150535 | 3465 | 3465 | 3465 | 3465 | 4 |
| 457 | 20230705 | 124500 | 1431136675 | 3465 | 3465 | 3465 | 3465 | 0 |
| 458 | 20230705 | 124400 | 1431136675 | 3465 | 3465 | 3465 | 3465 | 112 |
| 459 | 20230705 | 124300 | 1430748595 | 3465 | 3465 | 3465 | 3465 | 196 |
| 460 | 20230705 | 124200 | 1430069455 | 3465 | 3465 | 3465 | 3465 | 714 |
| 461 | 20230705 | 124100 | 1427595445 | 3465 | 3465 | 3465 | 3465 | 1937 |
| 462 | 20230705 | 124000 | 1420883740 | 3465 | 3470 | 3470 | 3465 | 2554 |
| 463 | 20230705 | 123900 | 1412030860 | 3470 | 3470 | 3470 | 3470 | 200 |
| 464 | 20230705 | 123800 | 1411336860 | 3470 | 3470 | 3470 | 3470 | 727 |
| 465 | 20230705 | 123700 | 1408814170 | 3470 | 3470 | 3470 | 3470 | 416 |
| 466 | 20230705 | 123600 | 1407370650 | 3470 | 3470 | 3470 | 3470 | 444 |
| 467 | 20230705 | 123500 | 1405829970 | 3470 | 3470 | 3470 | 3470 | 2127 |
| 468 | 20230705 | 123400 | 1398449280 | 3475 | 3470 | 3475 | 3470 | 1885 |
| 469 | 20230705 | 123300 | 1391903730 | 3470 | 3470 | 3475 | 3470 | 2382 |
| 470 | 20230705 | 123200 | 1383638140 | 3470 | 3470 | 3470 | 3470 | 2190 |
| 471 | 20230705 | 123100 | 1376038840 | 3470 | 3470 | 3470 | 3470 | 60 |
| 472 | 20230705 | 123000 | 1375830640 | 3470 | 3470 | 3470 | 3470 | 10 |
| 473 | 20230705 | 122900 | 1375795940 | 3470 | 3470 | 3470 | 3470 | 67 |
| 474 | 20230705 | 122800 | 1375563450 | 3470 | 3470 | 3470 | 3470 | 320 |
| 475 | 20230705 | 122700 | 1374453050 | 3470 | 3475 | 3475 | 3470 | 6 |
| 476 | 20230705 | 122600 | 1374432205 | 3475 | 3475 | 3475 | 3475 | 297 |
| 477 | 20230705 | 122500 | 1373400130 | 3480 | 3480 | 3480 | 3480 | 15 |
| 478 | 20230705 | 122400 | 1373347930 | 3475 | 3480 | 3480 | 3475 | 210 |
| 479 | 20230705 | 122300 | 1372618130 | 3480 | 3475 | 3480 | 3475 | 722 |
| 480 | 20230705 | 122200 | 1370109130 | 3475 | 3475 | 3475 | 3475 | 371 |
| 481 | 20230705 | 122100 | 1368819905 | 3475 | 3475 | 3475 | 3475 | 2012 |
| 482 | 20230705 | 122000 | 1361828205 | 3480 | 3480 | 3480 | 3480 | 9 |
| 483 | 20230705 | 121900 | 1361796885 | 3480 | 3480 | 3480 | 3480 | 428 |
| 484 | 20230705 | 121800 | 1360307445 | 3480 | 3480 | 3480 | 3480 | 1599 |
| 485 | 20230705 | 121700 | 1354742925 | 3480 | 3480 | 3480 | 3480 | 427 |
| 486 | 20230705 | 121600 | 1353256965 | 3480 | 3480 | 3480 | 3480 | 15 |
| 487 | 20230705 | 121500 | 1353204765 | 3480 | 3480 | 3480 | 3480 | 288 |
| 488 | 20230705 | 121400 | 1352202525 | 3480 | 3480 | 3480 | 3480 | 329 |
| 489 | 20230705 | 121300 | 1351057605 | 3480 | 3475 | 3480 | 3475 | 113 |
| 490 | 20230705 | 121200 | 1350664865 | 3480 | 3475 | 3480 | 3475 | 531 |
| 491 | 20230705 | 121100 | 1348817635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 492 | 20230705 | 121000 | 1348817635 | 3475 | 3475 | 3480 | 3475 | 1663 |
| 493 | 20230705 | 120900 | 1343038325 | 3475 | 3475 | 3475 | 3475 | 507 |
| 494 | 20230705 | 120800 | 1341276500 | 3475 | 3475 | 3475 | 3475 | 200 |
| 495 | 20230705 | 120700 | 1340581500 | 3480 | 3480 | 3480 | 3480 | 160 |
| 496 | 20230705 | 120600 | 1340024700 | 3475 | 3480 | 3480 | 3475 | 600 |
| 497 | 20230705 | 120500 | 1337937200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 498 | 20230705 | 120400 | 1337937200 | 3475 | 3475 | 3475 | 3475 | 5 |
| 499 | 20230705 | 120300 | 1337919825 | 3475 | 3475 | 3475 | 3475 | 300 |
| 500 | 20230705 | 120200 | 1336877325 | 3475 | 3475 | 3475 | 3475 | 100 |
| 501 | 20230705 | 120100 | 1336529825 | 3485 | 3480 | 3485 | 3480 | 1422 |
| 502 | 20230705 | 120000 | 1331580015 | 3480 | 3480 | 3480 | 3480 | 71 |
| 503 | 20230705 | 115900 | 1331332935 | 3480 | 3480 | 3480 | 3480 | 3 |
| 504 | 20230705 | 115800 | 1331322495 | 3480 | 3480 | 3480 | 3480 | 0 |
| 505 | 20230705 | 115700 | 1331322495 | 3480 | 3480 | 3480 | 3480 | 0 |
| 506 | 20230705 | 115600 | 1331322495 | 3480 | 3480 | 3480 | 3480 | 297 |
| 507 | 20230705 | 115500 | 1330288935 | 3480 | 3475 | 3480 | 3475 | 588 |
| 508 | 20230705 | 115400 | 1328245315 | 3475 | 3475 | 3475 | 3470 | 545 |
| 509 | 20230705 | 115300 | 1326351500 | 3475 | 3475 | 3475 | 3475 | 220 |
| 510 | 20230705 | 115200 | 1325587000 | 3475 | 3475 | 3475 | 3475 | 310 |
| 511 | 20230705 | 115100 | 1324509750 | 3475 | 3475 | 3475 | 3475 | 66 |
| 512 | 20230705 | 115000 | 1324280400 | 3470 | 3470 | 3470 | 3470 | 3054 |
| 513 | 20230705 | 114900 | 1313683020 | 3470 | 3470 | 3470 | 3470 | 32 |
| 514 | 20230705 | 114800 | 1313571980 | 3470 | 3470 | 3470 | 3470 | 546 |
| 515 | 20230705 | 114700 | 1311677360 | 3475 | 3470 | 3475 | 3470 | 6686 |
| 516 | 20230705 | 114600 | 1288473245 | 3475 | 3475 | 3475 | 3475 | 51 |
| 517 | 20230705 | 114500 | 1288296020 | 3475 | 3475 | 3475 | 3475 | 878 |
| 518 | 20230705 | 114400 | 1285244970 | 3475 | 3480 | 3480 | 3475 | 2373 |
| 519 | 20230705 | 114300 | 1276994795 | 3480 | 3480 | 3480 | 3480 | 1547 |
| 520 | 20230705 | 114200 | 1271611235 | 3480 | 3485 | 3485 | 3480 | 2414 |
| 521 | 20230705 | 114100 | 1263208455 | 3485 | 3485 | 3485 | 3485 | 100 |
| 522 | 20230705 | 114000 | 1262859955 | 3485 | 3485 | 3485 | 3485 | 100 |
| 523 | 20230705 | 113900 | 1262511455 | 3485 | 3485 | 3485 | 3485 | 816 |
| 524 | 20230705 | 113800 | 1259667695 | 3485 | 3485 | 3485 | 3480 | 354 |
| 525 | 20230705 | 113700 | 1258434050 | 3480 | 3480 | 3480 | 3480 | 33 |
| 526 | 20230705 | 113600 | 1258319210 | 3480 | 3485 | 3485 | 3480 | 36 |
| 527 | 20230705 | 113500 | 1258193880 | 3480 | 3485 | 3485 | 3480 | 462 |
| 528 | 20230705 | 113400 | 1256585340 | 3485 | 3485 | 3485 | 3485 | 287 |
| 529 | 20230705 | 113300 | 1255585145 | 3480 | 3480 | 3480 | 3480 | 601 |
| 530 | 20230705 | 113200 | 1253493665 | 3480 | 3480 | 3480 | 3480 | 287 |
| 531 | 20230705 | 113100 | 1252494905 | 3480 | 3475 | 3480 | 3470 | 5030 |
| 532 | 20230705 | 113000 | 1235024060 | 3475 | 3480 | 3480 | 3475 | 503 |
| 533 | 20230705 | 112900 | 1233273625 | 3480 | 3480 | 3480 | 3480 | 1527 |
| 534 | 20230705 | 112800 | 1227959665 | 3480 | 3480 | 3480 | 3475 | 1100 |
| 535 | 20230705 | 112700 | 1224136665 | 3480 | 3480 | 3480 | 3480 | 538 |
| 536 | 20230705 | 112600 | 1222264425 | 3480 | 3480 | 3485 | 3480 | 301 |
| 537 | 20230705 | 112500 | 1221216940 | 3485 | 3480 | 3485 | 3480 | 69 |
| 538 | 20230705 | 112400 | 1220976815 | 3485 | 3485 | 3485 | 3485 | 100 |
| 539 | 20230705 | 112300 | 1220628315 | 3480 | 3480 | 3480 | 3480 | 100 |
| 540 | 20230705 | 112200 | 1220280315 | 3480 | 3480 | 3480 | 3480 | 823 |
| 541 | 20230705 | 112100 | 1217416275 | 3480 | 3485 | 3485 | 3480 | 500 |
| 542 | 20230705 | 112000 | 1215675965 | 3485 | 3485 | 3485 | 3485 | 50 |
| 543 | 20230705 | 111900 | 1215501715 | 3485 | 3485 | 3485 | 3480 | 551 |
| 544 | 20230705 | 111800 | 1213581485 | 3485 | 3485 | 3485 | 3485 | 501 |
| 545 | 20230705 | 111700 | 1211835500 | 3480 | 3480 | 3480 | 3480 | 807 |
| 546 | 20230705 | 111600 | 1209027140 | 3480 | 3480 | 3480 | 3480 | 194 |
| 547 | 20230705 | 111500 | 1208352020 | 3475 | 3480 | 3485 | 3470 | 4508 |
| 548 | 20230705 | 111400 | 1192696865 | 3480 | 3485 | 3485 | 3480 | 20 |
| 549 | 20230705 | 111300 | 1192627255 | 3485 | 3480 | 3485 | 3480 | 305 |
| 550 | 20230705 | 111200 | 1191565830 | 3480 | 3480 | 3480 | 3480 | 635 |
| 551 | 20230705 | 111100 | 1189356030 | 3480 | 3480 | 3480 | 3480 | 10 |
| 552 | 20230705 | 111000 | 1189321230 | 3475 | 3475 | 3475 | 3475 | 25 |
| 553 | 20230705 | 110900 | 1189234355 | 3475 | 3480 | 3485 | 3475 | 215 |
| 554 | 20230705 | 110800 | 1188485955 | 3480 | 3480 | 3480 | 3480 | 569 |
| 555 | 20230705 | 110700 | 1186505835 | 3475 | 3480 | 3485 | 3475 | 5077 |
| 556 | 20230705 | 110600 | 1168854300 | 3480 | 3480 | 3485 | 3480 | 5810 |
| 557 | 20230705 | 110500 | 1148633750 | 3480 | 3485 | 3485 | 3480 | 457 |
| 558 | 20230705 | 110400 | 1147042040 | 3485 | 3485 | 3485 | 3485 | 2045 |
| 559 | 20230705 | 110300 | 1139915215 | 3485 | 3485 | 3485 | 3485 | 0 |
| 560 | 20230705 | 110200 | 1139915215 | 3485 | 3480 | 3485 | 3480 | 602 |
| 561 | 20230705 | 110100 | 1137820245 | 3485 | 3490 | 3490 | 3485 | 2393 |
| 562 | 20230705 | 110000 | 1129480390 | 3485 | 3485 | 3485 | 3485 | 10 |
| 563 | 20230705 | 105900 | 1129445540 | 3485 | 3485 | 3485 | 3485 | 1511 |
| 564 | 20230705 | 105800 | 1124179705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 565 | 20230705 | 105700 | 1124179705 | 3485 | 3490 | 3490 | 3485 | 3066 |
| 566 | 20230705 | 105600 | 1113490590 | 3490 | 3490 | 3490 | 3485 | 1194 |
| 567 | 20230705 | 105500 | 1109324000 | 3485 | 3495 | 3495 | 3485 | 13 |
| 568 | 20230705 | 105400 | 1109278670 | 3490 | 3490 | 3490 | 3490 | 386 |
| 569 | 20230705 | 105300 | 1107931530 | 3495 | 3490 | 3495 | 3480 | 14417 |
| 570 | 20230705 | 105200 | 1057648065 | 3490 | 3490 | 3490 | 3490 | 0 |
| 571 | 20230705 | 105100 | 1057648065 | 3490 | 3490 | 3490 | 3490 | 22483 |
| 572 | 20230705 | 105000 | 979182395 | 3490 | 3495 | 3495 | 3490 | 4744 |
| 573 | 20230705 | 104900 | 962625085 | 3495 | 3495 | 3495 | 3495 | 551 |
| 574 | 20230705 | 104800 | 960699340 | 3495 | 3495 | 3500 | 3495 | 812 |
| 575 | 20230705 | 104700 | 957857450 | 3495 | 3490 | 3495 | 3490 | 420 |
| 576 | 20230705 | 104600 | 956391555 | 3495 | 3495 | 3495 | 3495 | 4 |
| 577 | 20230705 | 104500 | 956377575 | 3495 | 3495 | 3495 | 3495 | 0 |
| 578 | 20230705 | 104400 | 956377575 | 3495 | 3495 | 3495 | 3495 | 5803 |
| 579 | 20230705 | 104300 | 936096090 | 3495 | 3495 | 3495 | 3495 | 144 |
| 580 | 20230705 | 104200 | 935592810 | 3490 | 3495 | 3495 | 3490 | 249 |
| 581 | 20230705 | 104100 | 934722695 | 3495 | 3495 | 3495 | 3495 | 10 |
| 582 | 20230705 | 104000 | 934687745 | 3495 | 3495 | 3495 | 3495 | 110 |
| 583 | 20230705 | 103900 | 934303295 | 3495 | 3495 | 3495 | 3495 | 1 |
| 584 | 20230705 | 103800 | 934299800 | 3495 | 3495 | 3495 | 3495 | 0 |
| 585 | 20230705 | 103700 | 934299800 | 3495 | 3500 | 3500 | 3495 | 352 |
| 586 | 20230705 | 103600 | 933068560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 587 | 20230705 | 103500 | 933068560 | 3490 | 3490 | 3490 | 3490 | 1511 |
| 588 | 20230705 | 103400 | 927795170 | 3495 | 3490 | 3495 | 3490 | 700 |
| 589 | 20230705 | 103300 | 925351670 | 3500 | 3495 | 3500 | 3495 | 335 |
| 590 | 20230705 | 103200 | 924180490 | 3490 | 3495 | 3495 | 3490 | 2173 |
| 591 | 20230705 | 103100 | 916596420 | 3495 | 3495 | 3495 | 3495 | 501 |
| 592 | 20230705 | 103000 | 914845425 | 3495 | 3500 | 3500 | 3495 | 2196 |
| 593 | 20230705 | 102900 | 907170400 | 3500 | 3505 | 3505 | 3500 | 200 |
| 594 | 20230705 | 102800 | 906470395 | 3505 | 3505 | 3505 | 3505 | 0 |
| 595 | 20230705 | 102700 | 906470395 | 3505 | 3500 | 3505 | 3500 | 4436 |
| 596 | 20230705 | 102600 | 890923855 | 3495 | 3495 | 3495 | 3495 | 0 |
| 597 | 20230705 | 102500 | 890923855 | 3495 | 3500 | 3505 | 3495 | 7120 |
| 598 | 20230705 | 102400 | 866012195 | 3500 | 3490 | 3500 | 3490 | 6309 |
| 599 | 20230705 | 102300 | 843948885 | 3490 | 3495 | 3495 | 3490 | 3687 |
| 600 | 20230705 | 102200 | 831081150 | 3495 | 3495 | 3495 | 3495 | 40 |
| 601 | 20230705 | 102100 | 830941350 | 3495 | 3495 | 3495 | 3495 | 157 |
| 602 | 20230705 | 102000 | 830392635 | 3495 | 3495 | 3495 | 3495 | 150 |
| 603 | 20230705 | 101900 | 829868385 | 3495 | 3495 | 3495 | 3495 | 128 |
| 604 | 20230705 | 101800 | 829421025 | 3500 | 3495 | 3500 | 3495 | 200 |
| 605 | 20230705 | 101700 | 828721525 | 3490 | 3490 | 3490 | 3490 | 0 |
| 606 | 20230705 | 101600 | 828721525 | 3490 | 3495 | 3495 | 3490 | 2694 |
| 607 | 20230705 | 101500 | 819317710 | 3495 | 3500 | 3500 | 3495 | 871 |
| 608 | 20230705 | 101400 | 816273560 | 3490 | 3490 | 3490 | 3490 | 81 |
| 609 | 20230705 | 101300 | 815990870 | 3490 | 3490 | 3490 | 3490 | 535 |
| 610 | 20230705 | 101200 | 814123720 | 3490 | 3500 | 3500 | 3490 | 57503 |
| 611 | 20230705 | 101100 | 613403615 | 3500 | 3500 | 3510 | 3500 | 161 |
| 612 | 20230705 | 101000 | 612839615 | 3500 | 3500 | 3500 | 3500 | 0 |
| 613 | 20230705 | 100900 | 612839615 | 3500 | 3510 | 3510 | 3500 | 116 |
| 614 | 20230705 | 100800 | 612433545 | 3510 | 3495 | 3510 | 3495 | 279 |
| 615 | 20230705 | 100700 | 611458180 | 3500 | 3500 | 3500 | 3500 | 16 |
| 616 | 20230705 | 100600 | 611402180 | 3500 | 3500 | 3500 | 3500 | 0 |
| 617 | 20230705 | 100500 | 611402180 | 3500 | 3510 | 3510 | 3500 | 52 |
| 618 | 20230705 | 100400 | 611219910 | 3495 | 3495 | 3495 | 3495 | 40 |
| 619 | 20230705 | 100300 | 611080110 | 3495 | 3500 | 3500 | 3495 | 167 |
| 620 | 20230705 | 100200 | 610496195 | 3500 | 3500 | 3500 | 3495 | 2356 |
| 621 | 20230705 | 100100 | 602260325 | 3495 | 3500 | 3500 | 3495 | 610 |
| 622 | 20230705 | 100000 | 600127765 | 3500 | 3500 | 3500 | 3500 | 0 |
| 623 | 20230705 | 095900 | 600127765 | 3500 | 3500 | 3500 | 3500 | 2190 |
| 624 | 20230705 | 095800 | 592462765 | 3500 | 3500 | 3500 | 3500 | 50 |
| 625 | 20230705 | 095700 | 592287765 | 3495 | 3500 | 3500 | 3495 | 1118 |
| 626 | 20230705 | 095600 | 588379300 | 3500 | 3505 | 3505 | 3500 | 284 |
| 627 | 20230705 | 095500 | 587384385 | 3510 | 3510 | 3510 | 3510 | 4 |
| 628 | 20230705 | 095400 | 587370345 | 3510 | 3510 | 3510 | 3510 | 794 |
| 629 | 20230705 | 095300 | 584583405 | 3510 | 3510 | 3510 | 3510 | 11193 |
| 630 | 20230705 | 095200 | 545295975 | 3500 | 3505 | 3510 | 3500 | 15618 |
| 631 | 20230705 | 095100 | 490555005 | 3505 | 3505 | 3505 | 3500 | 1422 |
| 632 | 20230705 | 095000 | 485577615 | 3500 | 3500 | 3500 | 3495 | 600 |
| 633 | 20230705 | 094900 | 483478365 | 3495 | 3495 | 3495 | 3495 | 0 |
| 634 | 20230705 | 094800 | 483478365 | 3495 | 3495 | 3495 | 3495 | 259 |
| 635 | 20230705 | 094700 | 482573160 | 3495 | 3495 | 3495 | 3495 | 984 |
| 636 | 20230705 | 094600 | 479134080 | 3495 | 3500 | 3500 | 3495 | 305 |
| 637 | 20230705 | 094500 | 478068010 | 3500 | 3500 | 3500 | 3500 | 297 |
| 638 | 20230705 | 094400 | 477028510 | 3515 | 3520 | 3520 | 3515 | 54 |
| 639 | 20230705 | 094300 | 476838695 | 3520 | 3495 | 3520 | 3490 | 16408 |
| 640 | 20230705 | 094200 | 419509890 | 3495 | 3505 | 3505 | 3495 | 8587 |
| 641 | 20230705 | 094100 | 389478910 | 3510 | 3510 | 3510 | 3500 | 1420 |
| 642 | 20230705 | 094000 | 384498695 | 3510 | 3510 | 3510 | 3510 | 525 |
| 643 | 20230705 | 093900 | 382655945 | 3515 | 3510 | 3515 | 3510 | 130 |
| 644 | 20230705 | 093800 | 382199050 | 3515 | 3515 | 3515 | 3500 | 15 |
| 645 | 20230705 | 093700 | 382146410 | 3515 | 3505 | 3515 | 3505 | 1555 |
| 646 | 20230705 | 093600 | 376694465 | 3505 | 3500 | 3505 | 3500 | 3686 |
| 647 | 20230705 | 093500 | 363793460 | 3500 | 3495 | 3500 | 3495 | 1210 |
| 648 | 20230705 | 093400 | 359558510 | 3495 | 3505 | 3505 | 3495 | 6519 |
| 649 | 20230705 | 093300 | 336755900 | 3505 | 3505 | 3510 | 3500 | 7821 |
| 650 | 20230705 | 093200 | 309351015 | 3510 | 3520 | 3520 | 3510 | 2057 |
| 651 | 20230705 | 093100 | 302130860 | 3510 | 3510 | 3520 | 3510 | 1085 |
| 652 | 20230705 | 093000 | 298320985 | 3510 | 3510 | 3515 | 3510 | 1051 |
| 653 | 20230705 | 092900 | 294631970 | 3515 | 3515 | 3515 | 3515 | 2020 |
| 654 | 20230705 | 092800 | 287531670 | 3515 | 3520 | 3520 | 3515 | 3056 |
| 655 | 20230705 | 092700 | 276786830 | 3515 | 3515 | 3515 | 3515 | 0 |
| 656 | 20230705 | 092600 | 276786830 | 3515 | 3515 | 3515 | 3515 | 100 |
| 657 | 20230705 | 092500 | 276435330 | 3510 | 3515 | 3515 | 3510 | 6230 |
| 658 | 20230705 | 092400 | 254559945 | 3515 | 3530 | 3530 | 3515 | 7244 |
| 659 | 20230705 | 092300 | 229045585 | 3535 | 3530 | 3535 | 3530 | 601 |
| 660 | 20230705 | 092200 | 226923555 | 3530 | 3530 | 3530 | 3530 | 1821 |
| 661 | 20230705 | 092100 | 220495425 | 3530 | 3525 | 3530 | 3515 | 3800 |
| 662 | 20230705 | 092000 | 207115685 | 3530 | 3520 | 3530 | 3520 | 259 |
| 663 | 20230705 | 091900 | 206202575 | 3515 | 3520 | 3525 | 3515 | 2959 |
| 664 | 20230705 | 091800 | 195786935 | 3515 | 3520 | 3525 | 3515 | 1880 |
| 665 | 20230705 | 091700 | 189169490 | 3520 | 3525 | 3525 | 3520 | 3116 |
| 666 | 20230705 | 091600 | 178189540 | 3530 | 3525 | 3530 | 3525 | 2842 |
| 667 | 20230705 | 091500 | 168169775 | 3530 | 3530 | 3530 | 3530 | 1056 |
| 668 | 20230705 | 091400 | 164442095 | 3530 | 3535 | 3535 | 3530 | 1673 |
| 669 | 20230705 | 091300 | 158533145 | 3535 | 3535 | 3535 | 3535 | 651 |
| 670 | 20230705 | 091200 | 156231860 | 3540 | 3550 | 3550 | 3540 | 2454 |
| 671 | 20230705 | 091100 | 147532310 | 3545 | 3545 | 3550 | 3545 | 1328 |
| 672 | 20230705 | 091000 | 142819995 | 3545 | 3540 | 3550 | 3540 | 1160 |
| 673 | 20230705 | 090900 | 138707405 | 3540 | 3540 | 3540 | 3540 | 340 |
| 674 | 20230705 | 090800 | 137503805 | 3540 | 3535 | 3540 | 3530 | 11197 |
| 675 | 20230705 | 090700 | 97913510 | 3535 | 3540 | 3540 | 3530 | 1258 |
| 676 | 20230705 | 090600 | 93467500 | 3540 | 3535 | 3540 | 3535 | 1410 |
| 677 | 20230705 | 090500 | 88482150 | 3535 | 3530 | 3535 | 3530 | 1559 |
| 678 | 20230705 | 090400 | 82973585 | 3535 | 3535 | 3535 | 3530 | 891 |
| 679 | 20230705 | 090300 | 79825300 | 3535 | 3535 | 3540 | 3530 | 1898 |
| 680 | 20230705 | 090200 | 73115265 | 3535 | 3535 | 3540 | 3535 | 3979 |
| 681 | 20230705 | 090100 | 59049250 | 3530 | 3530 | 3535 | 3530 | 2039 |
| 682 | 20230705 | 090000 | 51851575 | 3530 | 3535 | 3545 | 3530 | 14222 |