34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 202800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 4509 |
| 3 | 20230706 | 202700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20230706 | 202600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20230706 | 202500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20230706 | 202400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20230706 | 202300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20230706 | 202200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20230706 | 202100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20230706 | 202000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20230706 | 201900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20230706 | 201800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20230706 | 201700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20230706 | 201600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20230706 | 201500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20230706 | 201400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20230706 | 201300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20230706 | 201200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20230706 | 201100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20230706 | 201000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20230706 | 200900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20230706 | 200800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20230706 | 200700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20230706 | 200600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20230706 | 200500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20230706 | 200400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20230706 | 200300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20230706 | 200200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20230706 | 200100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20230706 | 200000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20230706 | 195900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20230706 | 195800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 4509 |
| 33 | 20230706 | 195700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20230706 | 195600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20230706 | 195500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20230706 | 195400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20230706 | 195300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20230706 | 195200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20230706 | 195100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20230706 | 195000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20230706 | 194900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20230706 | 194800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20230706 | 194700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20230706 | 194600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20230706 | 194500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20230706 | 194400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20230706 | 194300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20230706 | 194200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20230706 | 194100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20230706 | 194000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20230706 | 193900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20230706 | 193800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20230706 | 193700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20230706 | 193600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20230706 | 193500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20230706 | 193400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20230706 | 193300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20230706 | 193200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20230706 | 193100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20230706 | 193000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20230706 | 192900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20230706 | 192800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 4509 |
| 63 | 20230706 | 192700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20230706 | 192600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20230706 | 192500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20230706 | 192400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20230706 | 192300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20230706 | 192200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20230706 | 192100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20230706 | 192000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20230706 | 191900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20230706 | 191800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20230706 | 191700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20230706 | 191600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20230706 | 191500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20230706 | 191400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20230706 | 191300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20230706 | 191200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20230706 | 191100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20230706 | 191000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20230706 | 190900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20230706 | 190800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20230706 | 190700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20230706 | 190600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20230706 | 190500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20230706 | 190400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20230706 | 190300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20230706 | 190200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20230706 | 190100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20230706 | 190000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20230706 | 185900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20230706 | 185800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 4509 |
| 93 | 20230706 | 185700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20230706 | 185600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20230706 | 185500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20230706 | 185400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20230706 | 185300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20230706 | 185200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20230706 | 185100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20230706 | 185000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20230706 | 184900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20230706 | 184800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20230706 | 184700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20230706 | 184600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20230706 | 184500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20230706 | 184400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20230706 | 184300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20230706 | 184200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20230706 | 184100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20230706 | 184000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20230706 | 183900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20230706 | 183800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20230706 | 183700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20230706 | 183600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20230706 | 183500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20230706 | 183400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20230706 | 183300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20230706 | 183200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20230706 | 183100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20230706 | 183000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20230706 | 182900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20230706 | 182800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 4509 |
| 123 | 20230706 | 182700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20230706 | 182600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20230706 | 182500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20230706 | 182400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20230706 | 182300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20230706 | 182200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20230706 | 182100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20230706 | 182000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20230706 | 181900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20230706 | 181800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20230706 | 181700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20230706 | 181600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20230706 | 181500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20230706 | 181400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20230706 | 181300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20230706 | 181200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20230706 | 181100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20230706 | 181000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20230706 | 180900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20230706 | 180800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20230706 | 180700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20230706 | 180600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20230706 | 180500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20230706 | 180400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20230706 | 180300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20230706 | 180200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20230706 | 180100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20230706 | 180000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20230706 | 175900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20230706 | 175800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 4509 |
| 153 | 20230706 | 175700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20230706 | 175600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20230706 | 175500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20230706 | 175400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20230706 | 175300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20230706 | 175200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20230706 | 175100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20230706 | 175000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20230706 | 174900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20230706 | 174800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20230706 | 174700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20230706 | 174600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20230706 | 174500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20230706 | 174400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20230706 | 174300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20230706 | 174200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20230706 | 174100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20230706 | 174000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20230706 | 173900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20230706 | 173800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20230706 | 173700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20230706 | 173600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20230706 | 173500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20230706 | 173400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20230706 | 173300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20230706 | 173200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20230706 | 173100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20230706 | 173000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20230706 | 172900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20230706 | 172800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 4509 |
| 183 | 20230706 | 172700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20230706 | 172600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20230706 | 172500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20230706 | 172400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20230706 | 172300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20230706 | 172200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20230706 | 172100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20230706 | 172000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20230706 | 171900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20230706 | 171800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20230706 | 171700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20230706 | 171600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20230706 | 171500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20230706 | 171400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20230706 | 171300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20230706 | 171200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20230706 | 171100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20230706 | 171000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20230706 | 170900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20230706 | 170800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20230706 | 170700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20230706 | 170600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 205 | 20230706 | 170500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 206 | 20230706 | 170400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 207 | 20230706 | 170300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 208 | 20230706 | 170200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 209 | 20230706 | 170100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 210 | 20230706 | 170000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 211 | 20230706 | 165900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 212 | 20230706 | 165800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 4509 |
| 213 | 20230706 | 165700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 214 | 20230706 | 165600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 215 | 20230706 | 165500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 216 | 20230706 | 165400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 217 | 20230706 | 165300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 218 | 20230706 | 165200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20230706 | 165100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20230706 | 165000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20230706 | 164900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20230706 | 164800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 223 | 20230706 | 164700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 224 | 20230706 | 164600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 225 | 20230706 | 164500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 226 | 20230706 | 164400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 227 | 20230706 | 164300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 228 | 20230706 | 164200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 229 | 20230706 | 164100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 230 | 20230706 | 164000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 231 | 20230706 | 163900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 232 | 20230706 | 163800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 233 | 20230706 | 163700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 234 | 20230706 | 163600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 235 | 20230706 | 163500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 236 | 20230706 | 163400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 237 | 20230706 | 163300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 238 | 20230706 | 163200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 239 | 20230706 | 163100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 240 | 20230706 | 163000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 241 | 20230706 | 162900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 242 | 20230706 | 162800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 4509 |
| 243 | 20230706 | 162700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 244 | 20230706 | 162600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 245 | 20230706 | 162500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 246 | 20230706 | 162400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 247 | 20230706 | 162300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 248 | 20230706 | 162200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 249 | 20230706 | 162100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 250 | 20230706 | 162000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 251 | 20230706 | 161900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 252 | 20230706 | 161800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 253 | 20230706 | 161700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 254 | 20230706 | 161600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 255 | 20230706 | 161500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 256 | 20230706 | 161400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 257 | 20230706 | 161300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 258 | 20230706 | 161200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 259 | 20230706 | 161100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 260 | 20230706 | 161000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 261 | 20230706 | 160900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 262 | 20230706 | 160800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 263 | 20230706 | 160700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 264 | 20230706 | 160600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 265 | 20230706 | 160500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 266 | 20230706 | 160400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 267 | 20230706 | 160300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 268 | 20230706 | 160200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 269 | 20230706 | 160100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 270 | 20230706 | 160000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 271 | 20230706 | 155900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 272 | 20230706 | 155800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 4509 |
| 273 | 20230706 | 155700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 274 | 20230706 | 155600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 275 | 20230706 | 155500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 276 | 20230706 | 155400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 277 | 20230706 | 155300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 278 | 20230706 | 155200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 279 | 20230706 | 155100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 280 | 20230706 | 155000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 281 | 20230706 | 154900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 282 | 20230706 | 154800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 283 | 20230706 | 154700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 284 | 20230706 | 154600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 285 | 20230706 | 154500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 286 | 20230706 | 154400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 287 | 20230706 | 154300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 288 | 20230706 | 154200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 289 | 20230706 | 154100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 290 | 20230706 | 154000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 291 | 20230706 | 153900 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 292 | 20230706 | 153800 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 293 | 20230706 | 153700 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 294 | 20230706 | 153600 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 295 | 20230706 | 153500 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 296 | 20230706 | 153400 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 297 | 20230706 | 153300 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 298 | 20230706 | 153200 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 299 | 20230706 | 153100 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 300 | 20230706 | 153000 | 5328712900 | 2310 | 2310 | 2310 | 2310 | 4509 |
| 301 | 20230706 | 152900 | 5318297110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 302 | 20230706 | 152800 | 5318297110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 303 | 20230706 | 152700 | 5318297110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 304 | 20230706 | 152600 | 5318297110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 305 | 20230706 | 152500 | 5318297110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 306 | 20230706 | 152400 | 5318297110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 307 | 20230706 | 152300 | 5318297110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 308 | 20230706 | 152200 | 5318297110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 309 | 20230706 | 152100 | 5318297110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 310 | 20230706 | 152000 | 5318297110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 311 | 20230706 | 151900 | 5318297110 | 2260 | 2270 | 2270 | 2260 | 70 |
| 312 | 20230706 | 151800 | 5318138380 | 2260 | 2275 | 2275 | 2255 | 151 |
| 313 | 20230706 | 151700 | 5317795015 | 2275 | 2255 | 2275 | 2255 | 1589 |
| 314 | 20230706 | 151600 | 5314184710 | 2255 | 2255 | 2265 | 2255 | 971 |
| 315 | 20230706 | 151500 | 5311994985 | 2255 | 2280 | 2280 | 2255 | 1450 |
| 316 | 20230706 | 151400 | 5308696010 | 2280 | 2255 | 2280 | 2255 | 1963 |
| 317 | 20230706 | 151300 | 5304234820 | 2250 | 2245 | 2250 | 2245 | 624 |
| 318 | 20230706 | 151200 | 5302832845 | 2240 | 2235 | 2245 | 2235 | 1398 |
| 319 | 20230706 | 151100 | 5299701905 | 2230 | 2230 | 2230 | 2230 | 0 |
| 320 | 20230706 | 151000 | 5299701905 | 2230 | 2240 | 2240 | 2230 | 1118 |
| 321 | 20230706 | 150900 | 5297203665 | 2235 | 2235 | 2245 | 2230 | 1013 |
| 322 | 20230706 | 150800 | 5294939525 | 2230 | 2240 | 2240 | 2230 | 1500 |
| 323 | 20230706 | 150700 | 5291591675 | 2235 | 2235 | 2235 | 2235 | 212 |
| 324 | 20230706 | 150600 | 5291117855 | 2235 | 2240 | 2240 | 2235 | 547 |
| 325 | 20230706 | 150500 | 5289892580 | 2240 | 2245 | 2255 | 2240 | 2008 |
| 326 | 20230706 | 150400 | 5285367185 | 2240 | 2240 | 2240 | 2240 | 107 |
| 327 | 20230706 | 150300 | 5285127505 | 2240 | 2245 | 2245 | 2240 | 121 |
| 328 | 20230706 | 150200 | 5284856090 | 2245 | 2235 | 2260 | 2235 | 221 |
| 329 | 20230706 | 150100 | 5284360365 | 2235 | 2235 | 2255 | 2230 | 3501 |
| 330 | 20230706 | 150000 | 5276534610 | 2235 | 2235 | 2255 | 2235 | 11 |
| 331 | 20230706 | 145900 | 5276509925 | 2235 | 2240 | 2240 | 2235 | 23 |
| 332 | 20230706 | 145800 | 5276458430 | 2235 | 2240 | 2240 | 2235 | 2211 |
| 333 | 20230706 | 145700 | 5271511495 | 2240 | 2245 | 2245 | 2240 | 943 |
| 334 | 20230706 | 145600 | 5269397170 | 2245 | 2245 | 2245 | 2245 | 383 |
| 335 | 20230706 | 145500 | 5268537335 | 2245 | 2245 | 2260 | 2245 | 1413 |
| 336 | 20230706 | 145400 | 5265358040 | 2245 | 2240 | 2260 | 2240 | 241 |
| 337 | 20230706 | 145300 | 5264816135 | 2240 | 2255 | 2255 | 2240 | 411 |
| 338 | 20230706 | 145200 | 5263892885 | 2255 | 2245 | 2260 | 2245 | 4790 |
| 339 | 20230706 | 145100 | 5253109670 | 2245 | 2250 | 2250 | 2245 | 319 |
| 340 | 20230706 | 145000 | 5252393450 | 2245 | 2245 | 2250 | 2240 | 874 |
| 341 | 20230706 | 144900 | 5250429895 | 2250 | 2255 | 2255 | 2250 | 1736 |
| 342 | 20230706 | 144800 | 5246521310 | 2255 | 2250 | 2255 | 2250 | 93 |
| 343 | 20230706 | 144700 | 5246312035 | 2250 | 2255 | 2255 | 2250 | 1289 |
| 344 | 20230706 | 144600 | 5243408190 | 2255 | 2255 | 2260 | 2255 | 36 |
| 345 | 20230706 | 144500 | 5243326960 | 2250 | 2255 | 2260 | 2250 | 126 |
| 346 | 20230706 | 144400 | 5243042340 | 2250 | 2260 | 2260 | 2250 | 611 |
| 347 | 20230706 | 144300 | 5241663855 | 2270 | 2255 | 2270 | 2255 | 401 |
| 348 | 20230706 | 144200 | 5240759585 | 2250 | 2255 | 2260 | 2245 | 2870 |
| 349 | 20230706 | 144100 | 5234297895 | 2260 | 2265 | 2270 | 2260 | 3774 |
| 350 | 20230706 | 144000 | 5225762860 | 2265 | 2270 | 2270 | 2265 | 379 |
| 351 | 20230706 | 143900 | 5224904135 | 2270 | 2270 | 2270 | 2270 | 982 |
| 352 | 20230706 | 143800 | 5222674995 | 2270 | 2275 | 2275 | 2270 | 616 |
| 353 | 20230706 | 143700 | 5221276325 | 2280 | 2280 | 2280 | 2280 | 169 |
| 354 | 20230706 | 143600 | 5220891005 | 2280 | 2275 | 2280 | 2275 | 4141 |
| 355 | 20230706 | 143500 | 5211451710 | 2275 | 2280 | 2280 | 2275 | 439 |
| 356 | 20230706 | 143400 | 5210452900 | 2280 | 2275 | 2280 | 2265 | 955 |
| 357 | 20230706 | 143300 | 5208279370 | 2270 | 2270 | 2270 | 2270 | 1644 |
| 358 | 20230706 | 143200 | 5204547490 | 2270 | 2270 | 2270 | 2270 | 0 |
| 359 | 20230706 | 143100 | 5204547490 | 2270 | 2280 | 2280 | 2270 | 1396 |
| 360 | 20230706 | 143000 | 5201377995 | 2270 | 2275 | 2275 | 2270 | 855 |
| 361 | 20230706 | 142900 | 5199434395 | 2280 | 2280 | 2280 | 2275 | 2075 |
| 362 | 20230706 | 142800 | 5194710580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 363 | 20230706 | 142700 | 5194710580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 364 | 20230706 | 142600 | 5194710580 | 2280 | 2280 | 2280 | 2280 | 1 |
| 365 | 20230706 | 142500 | 5194708300 | 2285 | 2285 | 2285 | 2280 | 1438 |
| 366 | 20230706 | 142400 | 5191429040 | 2285 | 2290 | 2290 | 2285 | 635 |
| 367 | 20230706 | 142300 | 5189978045 | 2280 | 2280 | 2280 | 2280 | 10 |
| 368 | 20230706 | 142200 | 5189955245 | 2280 | 2280 | 2280 | 2280 | 0 |
| 369 | 20230706 | 142100 | 5189955245 | 2280 | 2290 | 2290 | 2280 | 229 |
| 370 | 20230706 | 142000 | 5189430960 | 2295 | 2295 | 2295 | 2295 | 0 |
| 371 | 20230706 | 141900 | 5189430960 | 2295 | 2285 | 2295 | 2280 | 495 |
| 372 | 20230706 | 141800 | 5188301825 | 2280 | 2285 | 2285 | 2280 | 244 |
| 373 | 20230706 | 141700 | 5187744345 | 2285 | 2285 | 2285 | 2285 | 58 |
| 374 | 20230706 | 141600 | 5187611815 | 2280 | 2295 | 2295 | 2280 | 4170 |
| 375 | 20230706 | 141500 | 5178098205 | 2295 | 2295 | 2295 | 2290 | 3500 |
| 376 | 20230706 | 141400 | 5170078430 | 2300 | 2295 | 2300 | 2295 | 120 |
| 377 | 20230706 | 141300 | 5169802715 | 2295 | 2300 | 2300 | 2295 | 31 |
| 378 | 20230706 | 141200 | 5169731565 | 2300 | 2305 | 2305 | 2300 | 84 |
| 379 | 20230706 | 141100 | 5169537970 | 2305 | 2305 | 2305 | 2305 | 12 |
| 380 | 20230706 | 141000 | 5169510310 | 2300 | 2290 | 2300 | 2285 | 1112 |
| 381 | 20230706 | 140900 | 5166962225 | 2290 | 2290 | 2290 | 2280 | 213 |
| 382 | 20230706 | 140800 | 5166474930 | 2280 | 2285 | 2285 | 2275 | 4703 |
| 383 | 20230706 | 140700 | 5155754490 | 2285 | 2305 | 2305 | 2285 | 7001 |
| 384 | 20230706 | 140600 | 5139694870 | 2300 | 2300 | 2300 | 2300 | 232 |
| 385 | 20230706 | 140500 | 5139161270 | 2300 | 2300 | 2300 | 2300 | 770 |
| 386 | 20230706 | 140400 | 5137390270 | 2305 | 2305 | 2305 | 2305 | 105 |
| 387 | 20230706 | 140300 | 5137148245 | 2305 | 2305 | 2305 | 2305 | 107 |
| 388 | 20230706 | 140200 | 5136901610 | 2305 | 2300 | 2305 | 2295 | 2068 |
| 389 | 20230706 | 140100 | 5132154815 | 2300 | 2300 | 2300 | 2295 | 39 |
| 390 | 20230706 | 140000 | 5132065220 | 2300 | 2300 | 2300 | 2300 | 631 |
| 391 | 20230706 | 135900 | 5130613920 | 2300 | 2300 | 2300 | 2300 | 51 |
| 392 | 20230706 | 135800 | 5130496620 | 2300 | 2305 | 2305 | 2300 | 5429 |
| 393 | 20230706 | 135700 | 5118002570 | 2305 | 2305 | 2315 | 2305 | 8 |
| 394 | 20230706 | 135600 | 5117984075 | 2305 | 2315 | 2315 | 2305 | 101 |
| 395 | 20230706 | 135500 | 5117750270 | 2305 | 2305 | 2305 | 2305 | 25 |
| 396 | 20230706 | 135400 | 5117692645 | 2305 | 2310 | 2315 | 2305 | 212 |
| 397 | 20230706 | 135300 | 5117203575 | 2310 | 2305 | 2310 | 2305 | 333 |
| 398 | 20230706 | 135200 | 5116435910 | 2305 | 2305 | 2305 | 2305 | 0 |
| 399 | 20230706 | 135100 | 5116435910 | 2305 | 2305 | 2305 | 2305 | 84 |
| 400 | 20230706 | 135000 | 5116242290 | 2305 | 2315 | 2315 | 2305 | 1186 |
| 401 | 20230706 | 134900 | 5113508400 | 2315 | 2310 | 2315 | 2305 | 1103 |
| 402 | 20230706 | 134800 | 5110962675 | 2305 | 2315 | 2315 | 2305 | 333 |
| 403 | 20230706 | 134700 | 5110195100 | 2305 | 2310 | 2310 | 2305 | 106 |
| 404 | 20230706 | 134600 | 5109950740 | 2305 | 2310 | 2310 | 2305 | 22 |
| 405 | 20230706 | 134500 | 5109900010 | 2305 | 2310 | 2310 | 2305 | 427 |
| 406 | 20230706 | 134400 | 5108913645 | 2310 | 2320 | 2320 | 2310 | 1241 |
| 407 | 20230706 | 134300 | 5106038550 | 2325 | 2325 | 2325 | 2320 | 321 |
| 408 | 20230706 | 134200 | 5105292345 | 2320 | 2320 | 2325 | 2310 | 1314 |
| 409 | 20230706 | 134100 | 5102244535 | 2320 | 2310 | 2320 | 2310 | 742 |
| 410 | 20230706 | 134000 | 5100529735 | 2310 | 2305 | 2310 | 2305 | 57 |
| 411 | 20230706 | 133900 | 5100398225 | 2310 | 2305 | 2310 | 2285 | 857 |
| 412 | 20230706 | 133800 | 5098433915 | 2300 | 2285 | 2300 | 2285 | 10017 |
| 413 | 20230706 | 133700 | 5075544605 | 2285 | 2300 | 2300 | 2285 | 11169 |
| 414 | 20230706 | 133600 | 5049957300 | 2300 | 2295 | 2300 | 2295 | 1545 |
| 415 | 20230706 | 133500 | 5046406295 | 2295 | 2300 | 2300 | 2295 | 1747 |
| 416 | 20230706 | 133400 | 5042396925 | 2295 | 2295 | 2295 | 2295 | 1205 |
| 417 | 20230706 | 133300 | 5039631450 | 2295 | 2305 | 2310 | 2295 | 1317 |
| 418 | 20230706 | 133200 | 5036596625 | 2310 | 2295 | 2310 | 2295 | 1542 |
| 419 | 20230706 | 133100 | 5033045095 | 2295 | 2315 | 2315 | 2290 | 8525 |
| 420 | 20230706 | 133000 | 5013455780 | 2305 | 2320 | 2320 | 2300 | 11862 |
| 421 | 20230706 | 132900 | 4986141145 | 2320 | 2325 | 2325 | 2310 | 817 |
| 422 | 20230706 | 132800 | 4984253835 | 2300 | 2335 | 2335 | 2300 | 11517 |
| 423 | 20230706 | 132700 | 4957623655 | 2330 | 2330 | 2335 | 2325 | 740 |
| 424 | 20230706 | 132600 | 4955899670 | 2335 | 2340 | 2340 | 2335 | 105 |
| 425 | 20230706 | 132500 | 4955653985 | 2340 | 2330 | 2340 | 2325 | 1525 |
| 426 | 20230706 | 132400 | 4952100580 | 2330 | 2335 | 2335 | 2325 | 2640 |
| 427 | 20230706 | 132300 | 4945949405 | 2335 | 2325 | 2335 | 2320 | 2096 |
| 428 | 20230706 | 132200 | 4941083945 | 2320 | 2345 | 2350 | 2320 | 11667 |
| 429 | 20230706 | 132100 | 4913936575 | 2350 | 2345 | 2355 | 2330 | 1254 |
| 430 | 20230706 | 132000 | 4911007885 | 2355 | 2365 | 2365 | 2345 | 902 |
| 431 | 20230706 | 131900 | 4908887255 | 2365 | 2360 | 2375 | 2350 | 1591 |
| 432 | 20230706 | 131800 | 4905136780 | 2360 | 2340 | 2360 | 2340 | 4834 |
| 433 | 20230706 | 131700 | 4893790970 | 2335 | 2345 | 2345 | 2335 | 2162 |
| 434 | 20230706 | 131600 | 4888734600 | 2345 | 2340 | 2355 | 2340 | 463 |
| 435 | 20230706 | 131500 | 4887645500 | 2350 | 2360 | 2360 | 2335 | 10607 |
| 436 | 20230706 | 131400 | 4862824485 | 2350 | 2350 | 2350 | 2345 | 1630 |
| 437 | 20230706 | 131300 | 4859000610 | 2345 | 2360 | 2370 | 2345 | 10438 |
| 438 | 20230706 | 131200 | 4834470125 | 2360 | 2380 | 2380 | 2360 | 1989 |
| 439 | 20230706 | 131100 | 4829774700 | 2380 | 2360 | 2390 | 2355 | 599 |
| 440 | 20230706 | 131000 | 4828355975 | 2370 | 2370 | 2370 | 2355 | 6696 |
| 441 | 20230706 | 130900 | 4812545865 | 2375 | 2395 | 2405 | 2375 | 4019 |
| 442 | 20230706 | 130800 | 4802993135 | 2385 | 2390 | 2405 | 2385 | 4075 |
| 443 | 20230706 | 130700 | 4793248555 | 2390 | 2395 | 2395 | 2390 | 746 |
| 444 | 20230706 | 130600 | 4791465570 | 2395 | 2385 | 2395 | 2385 | 3409 |
| 445 | 20230706 | 130500 | 4783333010 | 2385 | 2390 | 2395 | 2385 | 202 |
| 446 | 20230706 | 130400 | 4782850655 | 2385 | 2390 | 2390 | 2385 | 1258 |
| 447 | 20230706 | 130300 | 4779847780 | 2390 | 2385 | 2395 | 2385 | 5977 |
| 448 | 20230706 | 130200 | 4765572705 | 2385 | 2395 | 2400 | 2385 | 4036 |
| 449 | 20230706 | 130100 | 4755920490 | 2390 | 2415 | 2415 | 2390 | 1819 |
| 450 | 20230706 | 130000 | 4751553450 | 2415 | 2400 | 2420 | 2400 | 590 |
| 451 | 20230706 | 125900 | 4750129060 | 2400 | 2405 | 2425 | 2400 | 1767 |
| 452 | 20230706 | 125800 | 4745870430 | 2400 | 2400 | 2400 | 2380 | 3002 |
| 453 | 20230706 | 125700 | 4738680730 | 2395 | 2380 | 2430 | 2380 | 3282 |
| 454 | 20230706 | 125600 | 4730838585 | 2380 | 2400 | 2410 | 2380 | 5734 |
| 455 | 20230706 | 125500 | 4717139960 | 2400 | 2420 | 2430 | 2400 | 3356 |
| 456 | 20230706 | 125400 | 4709050705 | 2420 | 2415 | 2420 | 2410 | 4997 |
| 457 | 20230706 | 125300 | 4696994705 | 2415 | 2420 | 2420 | 2400 | 5343 |
| 458 | 20230706 | 125200 | 4684124785 | 2410 | 2445 | 2445 | 2410 | 14469 |
| 459 | 20230706 | 125100 | 4648983595 | 2440 | 2390 | 2450 | 2375 | 15519 |
| 460 | 20230706 | 125000 | 4611808270 | 2385 | 2425 | 2430 | 2385 | 10438 |
| 461 | 20230706 | 124900 | 4586721875 | 2430 | 2415 | 2435 | 2405 | 6318 |
| 462 | 20230706 | 124800 | 4571443550 | 2410 | 2435 | 2440 | 2410 | 6450 |
| 463 | 20230706 | 124700 | 4555831715 | 2440 | 2450 | 2450 | 2405 | 38922 |
| 464 | 20230706 | 124600 | 4461666200 | 2440 | 2500 | 2500 | 2440 | 23549 |
| 465 | 20230706 | 124500 | 4403635685 | 2500 | 2495 | 2500 | 2485 | 5124 |
| 466 | 20230706 | 124400 | 4390859805 | 2495 | 2480 | 2495 | 2475 | 6195 |
| 467 | 20230706 | 124300 | 4375500870 | 2480 | 2480 | 2500 | 2475 | 19840 |
| 468 | 20230706 | 124200 | 4326196875 | 2480 | 2475 | 2505 | 2475 | 5833 |
| 469 | 20230706 | 124100 | 4311675485 | 2475 | 2475 | 2495 | 2470 | 17114 |
| 470 | 20230706 | 124000 | 4269233325 | 2480 | 2520 | 2530 | 2445 | 50407 |
| 471 | 20230706 | 123900 | 4144442485 | 2520 | 2535 | 2565 | 2500 | 23705 |
| 472 | 20230706 | 123800 | 4084728375 | 2540 | 2540 | 2565 | 2520 | 13210 |
| 473 | 20230706 | 123700 | 4051260175 | 2540 | 2585 | 2585 | 2535 | 11851 |
| 474 | 20230706 | 123600 | 4021017480 | 2585 | 2555 | 2610 | 2555 | 17948 |
| 475 | 20230706 | 123500 | 3974595345 | 2555 | 2535 | 2580 | 2530 | 19552 |
| 476 | 20230706 | 123400 | 3924797805 | 2535 | 2605 | 2605 | 2535 | 27027 |
| 477 | 20230706 | 123300 | 3855563290 | 2605 | 2610 | 2620 | 2555 | 35761 |
| 478 | 20230706 | 123200 | 3762825120 | 2620 | 2640 | 2685 | 2610 | 24209 |
| 479 | 20230706 | 123100 | 3698744560 | 2640 | 2655 | 2665 | 2620 | 25608 |
| 480 | 20230706 | 123000 | 3631228320 | 2640 | 2690 | 2700 | 2620 | 48503 |
| 481 | 20230706 | 122900 | 3502006335 | 2700 | 2670 | 2745 | 2665 | 109065 |
| 482 | 20230706 | 122800 | 3206592195 | 2680 | 2700 | 2730 | 2650 | 110924 |
| 483 | 20230706 | 122700 | 2907578115 | 2700 | 2600 | 2730 | 2595 | 115550 |
| 484 | 20230706 | 122600 | 2599438665 | 2600 | 2575 | 2620 | 2535 | 45777 |
| 485 | 20230706 | 122500 | 2480823105 | 2575 | 2585 | 2585 | 2500 | 73572 |
| 486 | 20230706 | 122400 | 2293366440 | 2585 | 2585 | 2680 | 2555 | 198770 |
| 487 | 20230706 | 122300 | 1771416825 | 2585 | 2590 | 2650 | 2490 | 235002 |
| 488 | 20230706 | 122200 | 1163485955 | 2585 | 2520 | 2620 | 2500 | 111840 |
| 489 | 20230706 | 122100 | 878385320 | 2485 | 2485 | 2485 | 2485 | 0 |
| 490 | 20230706 | 122000 | 878385320 | 2485 | 2415 | 2485 | 2410 | 34958 |
| 491 | 20230706 | 121900 | 792773450 | 2390 | 2400 | 2415 | 2385 | 4834 |
| 492 | 20230706 | 121800 | 781123840 | 2400 | 2395 | 2400 | 2395 | 9483 |
| 493 | 20230706 | 121700 | 758383670 | 2380 | 2390 | 2395 | 2380 | 3101 |
| 494 | 20230706 | 121600 | 750966390 | 2380 | 2380 | 2380 | 2380 | 110 |
| 495 | 20230706 | 121500 | 750704590 | 2390 | 2390 | 2390 | 2390 | 366 |
| 496 | 20230706 | 121400 | 749829850 | 2390 | 2370 | 2390 | 2370 | 554 |
| 497 | 20230706 | 121300 | 748513870 | 2390 | 2390 | 2390 | 2390 | 156 |
| 498 | 20230706 | 121200 | 748141030 | 2390 | 2390 | 2390 | 2390 | 101 |
| 499 | 20230706 | 121100 | 747899640 | 2390 | 2390 | 2390 | 2390 | 0 |
| 500 | 20230706 | 121000 | 747899640 | 2390 | 2390 | 2390 | 2390 | 2 |
| 501 | 20230706 | 120900 | 747894860 | 2370 | 2390 | 2390 | 2370 | 97 |
| 502 | 20230706 | 120800 | 747664670 | 2370 | 2370 | 2370 | 2370 | 2 |
| 503 | 20230706 | 120700 | 747659930 | 2390 | 2390 | 2390 | 2390 | 4 |
| 504 | 20230706 | 120600 | 747650370 | 2370 | 2390 | 2390 | 2370 | 212 |
| 505 | 20230706 | 120500 | 747147850 | 2390 | 2390 | 2390 | 2370 | 88 |
| 506 | 20230706 | 120400 | 746937630 | 2390 | 2390 | 2390 | 2390 | 128 |
| 507 | 20230706 | 120300 | 746631710 | 2390 | 2390 | 2390 | 2390 | 1 |
| 508 | 20230706 | 120200 | 746629320 | 2390 | 2390 | 2390 | 2390 | 1 |
| 509 | 20230706 | 120100 | 746626930 | 2390 | 2390 | 2390 | 2390 | 0 |
| 510 | 20230706 | 120000 | 746626930 | 2390 | 2390 | 2390 | 2390 | 2 |
| 511 | 20230706 | 115900 | 746622150 | 2395 | 2395 | 2395 | 2395 | 0 |
| 512 | 20230706 | 115800 | 746622150 | 2395 | 2365 | 2395 | 2365 | 4950 |
| 513 | 20230706 | 115700 | 734884895 | 2370 | 2375 | 2375 | 2370 | 2526 |
| 514 | 20230706 | 115600 | 728893275 | 2370 | 2385 | 2385 | 2370 | 204 |
| 515 | 20230706 | 115500 | 728408265 | 2385 | 2385 | 2385 | 2385 | 167 |
| 516 | 20230706 | 115400 | 728009970 | 2385 | 2385 | 2385 | 2385 | 844 |
| 517 | 20230706 | 115300 | 725997030 | 2375 | 2380 | 2380 | 2375 | 314 |
| 518 | 20230706 | 115200 | 725251230 | 2385 | 2385 | 2385 | 2385 | 0 |
| 519 | 20230706 | 115100 | 725251230 | 2385 | 2385 | 2385 | 2385 | 0 |
| 520 | 20230706 | 115000 | 725251230 | 2385 | 2385 | 2385 | 2385 | 0 |
| 521 | 20230706 | 114900 | 725251230 | 2385 | 2385 | 2385 | 2385 | 5 |
| 522 | 20230706 | 114800 | 725239305 | 2385 | 2385 | 2385 | 2385 | 1 |
| 523 | 20230706 | 114700 | 725236920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 524 | 20230706 | 114600 | 725236920 | 2390 | 2390 | 2390 | 2390 | 4 |
| 525 | 20230706 | 114500 | 725227360 | 2370 | 2390 | 2390 | 2370 | 112 |
| 526 | 20230706 | 114400 | 724961840 | 2390 | 2390 | 2390 | 2390 | 24 |
| 527 | 20230706 | 114300 | 724904480 | 2370 | 2370 | 2370 | 2370 | 0 |
| 528 | 20230706 | 114200 | 724904480 | 2370 | 2370 | 2370 | 2370 | 0 |
| 529 | 20230706 | 114100 | 724904480 | 2370 | 2390 | 2390 | 2370 | 27 |
| 530 | 20230706 | 114000 | 724840470 | 2390 | 2390 | 2390 | 2390 | 5 |
| 531 | 20230706 | 113900 | 724828520 | 2370 | 2370 | 2390 | 2370 | 775 |
| 532 | 20230706 | 113800 | 722991750 | 2365 | 2390 | 2390 | 2365 | 263 |
| 533 | 20230706 | 113700 | 722368310 | 2390 | 2390 | 2390 | 2390 | 0 |
| 534 | 20230706 | 113600 | 722368310 | 2390 | 2390 | 2390 | 2390 | 0 |
| 535 | 20230706 | 113500 | 722368310 | 2390 | 2390 | 2390 | 2390 | 0 |
| 536 | 20230706 | 113400 | 722368310 | 2390 | 2390 | 2390 | 2390 | 2 |
| 537 | 20230706 | 113300 | 722363530 | 2370 | 2370 | 2370 | 2370 | 10 |
| 538 | 20230706 | 113200 | 722339830 | 2390 | 2390 | 2390 | 2390 | 0 |
| 539 | 20230706 | 113100 | 722339830 | 2390 | 2390 | 2390 | 2390 | 219 |
| 540 | 20230706 | 113000 | 721816420 | 2395 | 2395 | 2395 | 2395 | 0 |
| 541 | 20230706 | 112900 | 721816420 | 2395 | 2395 | 2395 | 2395 | 0 |
| 542 | 20230706 | 112800 | 721816420 | 2395 | 2395 | 2400 | 2395 | 259 |
| 543 | 20230706 | 112700 | 721196110 | 2400 | 2375 | 2400 | 2365 | 3912 |
| 544 | 20230706 | 112600 | 711933880 | 2400 | 2395 | 2400 | 2395 | 30 |
| 545 | 20230706 | 112500 | 711861895 | 2395 | 2400 | 2400 | 2395 | 33 |
| 546 | 20230706 | 112400 | 711782855 | 2400 | 2390 | 2400 | 2390 | 8781 |
| 547 | 20230706 | 112300 | 690754425 | 2390 | 2380 | 2395 | 2375 | 1191 |
| 548 | 20230706 | 112200 | 687921760 | 2395 | 2395 | 2395 | 2395 | 100 |
| 549 | 20230706 | 112100 | 687682260 | 2400 | 2400 | 2400 | 2400 | 501 |
| 550 | 20230706 | 112000 | 686479860 | 2400 | 2400 | 2400 | 2400 | 6 |
| 551 | 20230706 | 111900 | 686465460 | 2400 | 2395 | 2400 | 2395 | 314 |
| 552 | 20230706 | 111800 | 685713165 | 2395 | 2395 | 2395 | 2395 | 16 |
| 553 | 20230706 | 111700 | 685674845 | 2400 | 2400 | 2400 | 2395 | 575 |
| 554 | 20230706 | 111600 | 684296550 | 2395 | 2400 | 2400 | 2395 | 24 |
| 555 | 20230706 | 111500 | 684239010 | 2400 | 2400 | 2400 | 2400 | 133 |
| 556 | 20230706 | 111400 | 683919810 | 2400 | 2400 | 2400 | 2400 | 18 |
| 557 | 20230706 | 111300 | 683876610 | 2400 | 2400 | 2400 | 2400 | 38 |
| 558 | 20230706 | 111200 | 683785410 | 2400 | 2400 | 2400 | 2400 | 125 |
| 559 | 20230706 | 111100 | 683485410 | 2395 | 2395 | 2395 | 2395 | 126 |
| 560 | 20230706 | 111000 | 683183640 | 2395 | 2395 | 2395 | 2395 | 10 |
| 561 | 20230706 | 110900 | 683159690 | 2395 | 2395 | 2395 | 2375 | 240 |
| 562 | 20230706 | 110800 | 682588800 | 2400 | 2410 | 2410 | 2400 | 1026 |
| 563 | 20230706 | 110700 | 680123580 | 2410 | 2400 | 2410 | 2400 | 4972 |
| 564 | 20230706 | 110600 | 668186225 | 2400 | 2400 | 2400 | 2400 | 4871 |
| 565 | 20230706 | 110500 | 656495825 | 2400 | 2400 | 2400 | 2400 | 1010 |
| 566 | 20230706 | 110400 | 654071825 | 2400 | 2400 | 2400 | 2400 | 521 |
| 567 | 20230706 | 110300 | 652821425 | 2400 | 2395 | 2400 | 2395 | 512 |
| 568 | 20230706 | 110200 | 651592635 | 2400 | 2390 | 2400 | 2390 | 3493 |
| 569 | 20230706 | 110100 | 643227120 | 2395 | 2395 | 2395 | 2395 | 839 |
| 570 | 20230706 | 110000 | 641217715 | 2395 | 2395 | 2395 | 2390 | 227 |
| 571 | 20230706 | 105900 | 640674100 | 2395 | 2395 | 2395 | 2390 | 16 |
| 572 | 20230706 | 105800 | 640635795 | 2395 | 2395 | 2395 | 2395 | 59 |
| 573 | 20230706 | 105700 | 640494490 | 2390 | 2395 | 2395 | 2390 | 106 |
| 574 | 20230706 | 105600 | 640240630 | 2395 | 2395 | 2395 | 2395 | 27 |
| 575 | 20230706 | 105500 | 640175965 | 2380 | 2370 | 2380 | 2370 | 608 |
| 576 | 20230706 | 105400 | 638734955 | 2395 | 2395 | 2395 | 2395 | 1016 |
| 577 | 20230706 | 105300 | 636301635 | 2395 | 2395 | 2395 | 2395 | 16 |
| 578 | 20230706 | 105200 | 636263315 | 2395 | 2385 | 2395 | 2385 | 521 |
| 579 | 20230706 | 105100 | 635020660 | 2395 | 2395 | 2395 | 2395 | 1 |
| 580 | 20230706 | 105000 | 635018265 | 2395 | 2385 | 2395 | 2385 | 999 |
| 581 | 20230706 | 104900 | 632633520 | 2385 | 2385 | 2385 | 2385 | 382 |
| 582 | 20230706 | 104800 | 631722450 | 2385 | 2385 | 2385 | 2385 | 102 |
| 583 | 20230706 | 104700 | 631479180 | 2385 | 2380 | 2385 | 2380 | 100 |
| 584 | 20230706 | 104600 | 631241065 | 2380 | 2380 | 2385 | 2375 | 201 |
| 585 | 20230706 | 104500 | 630762675 | 2330 | 2385 | 2390 | 2330 | 1926 |
| 586 | 20230706 | 104400 | 626233010 | 2375 | 2385 | 2385 | 2375 | 717 |
| 587 | 20230706 | 104300 | 624530105 | 2390 | 2390 | 2390 | 2390 | 0 |
| 588 | 20230706 | 104200 | 624530105 | 2390 | 2375 | 2390 | 2375 | 283 |
| 589 | 20230706 | 104100 | 623857965 | 2375 | 2390 | 2390 | 2375 | 6 |
| 590 | 20230706 | 104000 | 623843700 | 2395 | 2390 | 2395 | 2390 | 90 |
| 591 | 20230706 | 103900 | 623628190 | 2390 | 2355 | 2395 | 2355 | 3058 |
| 592 | 20230706 | 103800 | 616375340 | 2370 | 2370 | 2370 | 2370 | 150 |
| 593 | 20230706 | 103700 | 616019840 | 2355 | 2360 | 2360 | 2350 | 917 |
| 594 | 20230706 | 103600 | 613859260 | 2360 | 2365 | 2375 | 2360 | 232 |
| 595 | 20230706 | 103500 | 613310635 | 2370 | 2375 | 2375 | 2370 | 732 |
| 596 | 20230706 | 103400 | 611573485 | 2375 | 2380 | 2380 | 2375 | 802 |
| 597 | 20230706 | 103300 | 609666185 | 2380 | 2405 | 2405 | 2380 | 3270 |
| 598 | 20230706 | 103200 | 601853905 | 2405 | 2400 | 2405 | 2400 | 1053 |
| 599 | 20230706 | 103100 | 599325440 | 2400 | 2400 | 2400 | 2395 | 5979 |
| 600 | 20230706 | 103000 | 584975855 | 2400 | 2390 | 2400 | 2390 | 5840 |
| 601 | 20230706 | 102900 | 570972175 | 2380 | 2380 | 2380 | 2380 | 1524 |
| 602 | 20230706 | 102800 | 567345055 | 2380 | 2380 | 2380 | 2380 | 0 |
| 603 | 20230706 | 102700 | 567345055 | 2380 | 2380 | 2380 | 2380 | 1 |
| 604 | 20230706 | 102600 | 567342675 | 2375 | 2375 | 2375 | 2375 | 3 |
| 605 | 20230706 | 102500 | 567335550 | 2380 | 2400 | 2400 | 2380 | 1147 |
| 606 | 20230706 | 102400 | 564595480 | 2400 | 2400 | 2405 | 2395 | 1632 |
| 607 | 20230706 | 102300 | 560678890 | 2405 | 2395 | 2405 | 2395 | 17178 |
| 608 | 20230706 | 102200 | 519466660 | 2390 | 2390 | 2390 | 2390 | 1096 |
| 609 | 20230706 | 102100 | 516847220 | 2390 | 2385 | 2395 | 2385 | 4310 |
| 610 | 20230706 | 102000 | 506552990 | 2390 | 2390 | 2390 | 2390 | 72 |
| 611 | 20230706 | 101900 | 506380910 | 2390 | 2375 | 2390 | 2375 | 4433 |
| 612 | 20230706 | 101800 | 495806660 | 2375 | 2375 | 2375 | 2370 | 219 |
| 613 | 20230706 | 101700 | 495286690 | 2375 | 2370 | 2375 | 2370 | 1012 |
| 614 | 20230706 | 101600 | 492884165 | 2370 | 2370 | 2370 | 2370 | 4 |
| 615 | 20230706 | 101500 | 492874685 | 2370 | 2370 | 2370 | 2370 | 1 |
| 616 | 20230706 | 101400 | 492872315 | 2355 | 2355 | 2375 | 2355 | 237 |
| 617 | 20230706 | 101300 | 492314160 | 2375 | 2375 | 2375 | 2375 | 0 |
| 618 | 20230706 | 101200 | 492314160 | 2375 | 2375 | 2375 | 2375 | 0 |
| 619 | 20230706 | 101100 | 492314160 | 2375 | 2375 | 2380 | 2375 | 114 |
| 620 | 20230706 | 101000 | 492043135 | 2375 | 2330 | 2375 | 2330 | 3174 |
| 621 | 20230706 | 100900 | 484594685 | 2325 | 2325 | 2325 | 2325 | 98 |
| 622 | 20230706 | 100800 | 484366835 | 2320 | 2320 | 2325 | 2320 | 43 |
| 623 | 20230706 | 100700 | 484267025 | 2310 | 2310 | 2310 | 2310 | 21 |
| 624 | 20230706 | 100600 | 484218515 | 2340 | 2315 | 2340 | 2310 | 655 |
| 625 | 20230706 | 100500 | 482704455 | 2315 | 2330 | 2340 | 2315 | 3016 |
| 626 | 20230706 | 100400 | 475706025 | 2330 | 2355 | 2355 | 2330 | 2579 |
| 627 | 20230706 | 100300 | 469684095 | 2350 | 2355 | 2380 | 2350 | 5030 |
| 628 | 20230706 | 100200 | 457743075 | 2360 | 2360 | 2360 | 2360 | 0 |
| 629 | 20230706 | 100100 | 457743075 | 2360 | 2360 | 2360 | 2360 | 364 |
| 630 | 20230706 | 100000 | 456884035 | 2360 | 2360 | 2360 | 2360 | 36 |
| 631 | 20230706 | 095900 | 456799075 | 2360 | 2360 | 2360 | 2360 | 41 |
| 632 | 20230706 | 095800 | 456702315 | 2360 | 2385 | 2390 | 2360 | 945 |
| 633 | 20230706 | 095700 | 454454215 | 2390 | 2390 | 2390 | 2390 | 0 |
| 634 | 20230706 | 095600 | 454454215 | 2390 | 2355 | 2390 | 2355 | 444 |
| 635 | 20230706 | 095500 | 453393145 | 2355 | 2380 | 2380 | 2355 | 3712 |
| 636 | 20230706 | 095400 | 444650635 | 2380 | 2385 | 2390 | 2380 | 15127 |
| 637 | 20230706 | 095300 | 408518800 | 2385 | 2385 | 2390 | 2385 | 89 |
| 638 | 20230706 | 095200 | 408306220 | 2385 | 2355 | 2390 | 2355 | 1516 |
| 639 | 20230706 | 095100 | 404701460 | 2360 | 2390 | 2390 | 2360 | 756 |
| 640 | 20230706 | 095000 | 402915170 | 2395 | 2390 | 2395 | 2380 | 262 |
| 641 | 20230706 | 094900 | 402288980 | 2390 | 2390 | 2390 | 2390 | 51 |
| 642 | 20230706 | 094800 | 402167090 | 2395 | 2390 | 2395 | 2390 | 91 |
| 643 | 20230706 | 094700 | 401949195 | 2395 | 2390 | 2395 | 2370 | 265 |
| 644 | 20230706 | 094600 | 401314675 | 2370 | 2355 | 2400 | 2355 | 10230 |
| 645 | 20230706 | 094500 | 376795790 | 2355 | 2355 | 2390 | 2345 | 7429 |
| 646 | 20230706 | 094400 | 359159450 | 2340 | 2360 | 2360 | 2340 | 4322 |
| 647 | 20230706 | 094300 | 348961585 | 2365 | 2365 | 2365 | 2365 | 271 |
| 648 | 20230706 | 094200 | 348320670 | 2370 | 2385 | 2390 | 2310 | 2495 |
| 649 | 20230706 | 094100 | 342442635 | 2390 | 2360 | 2390 | 2335 | 1785 |
| 650 | 20230706 | 094000 | 338211695 | 2355 | 2370 | 2370 | 2335 | 2679 |
| 651 | 20230706 | 093900 | 331919320 | 2380 | 2390 | 2390 | 2370 | 108 |
| 652 | 20230706 | 093800 | 331661960 | 2390 | 2380 | 2390 | 2380 | 190 |
| 653 | 20230706 | 093700 | 331208195 | 2390 | 2390 | 2390 | 2390 | 584 |
| 654 | 20230706 | 093600 | 329812435 | 2390 | 2385 | 2390 | 2380 | 606 |
| 655 | 20230706 | 093500 | 328366875 | 2390 | 2380 | 2390 | 2380 | 325 |
| 656 | 20230706 | 093400 | 327591455 | 2390 | 2365 | 2390 | 2350 | 6070 |
| 657 | 20230706 | 093300 | 313187820 | 2370 | 2380 | 2395 | 2355 | 2962 |
| 658 | 20230706 | 093200 | 306163845 | 2380 | 2380 | 2400 | 2380 | 5893 |
| 659 | 20230706 | 093100 | 292039925 | 2380 | 2390 | 2395 | 2370 | 5330 |
| 660 | 20230706 | 093000 | 279318025 | 2390 | 2395 | 2395 | 2360 | 10958 |
| 661 | 20230706 | 092900 | 253195735 | 2375 | 2380 | 2395 | 2375 | 6349 |
| 662 | 20230706 | 092800 | 238047095 | 2380 | 2365 | 2380 | 2360 | 6208 |
| 663 | 20230706 | 092700 | 223318895 | 2370 | 2360 | 2380 | 2350 | 5311 |
| 664 | 20230706 | 092600 | 210747200 | 2360 | 2280 | 2360 | 2280 | 17683 |
| 665 | 20230706 | 092500 | 169395570 | 2295 | 2280 | 2295 | 2280 | 9 |
| 666 | 20230706 | 092400 | 169375020 | 2280 | 2270 | 2280 | 2270 | 22 |
| 667 | 20230706 | 092300 | 169324890 | 2265 | 2300 | 2300 | 2265 | 866 |
| 668 | 20230706 | 092200 | 167337385 | 2300 | 2335 | 2345 | 2295 | 19456 |
| 669 | 20230706 | 092100 | 121956405 | 2335 | 2280 | 2340 | 2255 | 3720 |
| 670 | 20230706 | 092000 | 113383185 | 2280 | 2200 | 2300 | 2200 | 9847 |
| 671 | 20230706 | 091900 | 91364310 | 2205 | 2205 | 2205 | 2205 | 1257 |
| 672 | 20230706 | 091800 | 88592625 | 2205 | 2205 | 2205 | 2205 | 31 |
| 673 | 20230706 | 091700 | 88524270 | 2205 | 2205 | 2210 | 2205 | 4727 |
| 674 | 20230706 | 091600 | 78101230 | 2205 | 2205 | 2210 | 2205 | 5484 |
| 675 | 20230706 | 091500 | 66008455 | 2205 | 2205 | 2205 | 2205 | 1 |
| 676 | 20230706 | 091400 | 66006250 | 2200 | 2205 | 2210 | 2200 | 3995 |
| 677 | 20230706 | 091300 | 57215795 | 2200 | 2200 | 2205 | 2200 | 630 |
| 678 | 20230706 | 091200 | 55829475 | 2200 | 2200 | 2200 | 2200 | 264 |
| 679 | 20230706 | 091100 | 55248675 | 2205 | 2205 | 2205 | 2200 | 716 |
| 680 | 20230706 | 091000 | 53673315 | 2205 | 2195 | 2210 | 2195 | 3673 |
| 681 | 20230706 | 090900 | 45591435 | 2195 | 2195 | 2200 | 2185 | 2989 |
| 682 | 20230706 | 090800 | 39030775 | 2200 | 2210 | 2210 | 2195 | 9149 |
| 683 | 20230706 | 090700 | 18879390 | 2210 | 2210 | 2215 | 2210 | 6 |
| 684 | 20230706 | 090600 | 18866125 | 2215 | 2220 | 2220 | 2210 | 113 |
| 685 | 20230706 | 090500 | 18615880 | 2225 | 2235 | 2240 | 2205 | 2022 |
| 686 | 20230706 | 090400 | 14138880 | 2235 | 2235 | 2240 | 2235 | 129 |
| 687 | 20230706 | 090300 | 13850065 | 2215 | 2225 | 2240 | 2210 | 2686 |
| 688 | 20230706 | 090200 | 7890605 | 2215 | 2260 | 2260 | 2205 | 1367 |
| 689 | 20230706 | 090100 | 4849980 | 2260 | 2260 | 2260 | 2260 | 107 |
| 690 | 20230706 | 090000 | 4608160 | 2265 | 2260 | 2265 | 2260 | 2036 |