35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 204400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 3 | 20230707 | 204300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 4 | 20230707 | 204200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 5 | 20230707 | 204100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 6 | 20230707 | 204000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 7 | 20230707 | 203900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 8 | 20230707 | 203800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 9 | 20230707 | 203700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 10 | 20230707 | 203600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 11 | 20230707 | 203500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 12 | 20230707 | 203400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 13 | 20230707 | 203300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 14 | 20230707 | 203200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 15 | 20230707 | 203100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 16 | 20230707 | 203000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 17 | 20230707 | 202900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 18 | 20230707 | 202800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 19 | 20230707 | 202700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 20 | 20230707 | 202600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 21 | 20230707 | 202500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 22 | 20230707 | 202400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 23 | 20230707 | 202300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 24 | 20230707 | 202200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 25 | 20230707 | 202100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 26 | 20230707 | 202000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 27 | 20230707 | 201900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 28 | 20230707 | 201800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 29 | 20230707 | 201700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 30 | 20230707 | 201600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 31 | 20230707 | 201500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 32 | 20230707 | 201400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 33 | 20230707 | 201300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 34 | 20230707 | 201200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 35 | 20230707 | 201100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 36 | 20230707 | 201000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 37 | 20230707 | 200900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 38 | 20230707 | 200800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 39 | 20230707 | 200700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 40 | 20230707 | 200600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 41 | 20230707 | 200500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 42 | 20230707 | 200400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 43 | 20230707 | 200300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 44 | 20230707 | 200200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 45 | 20230707 | 200100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 46 | 20230707 | 200000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 47 | 20230707 | 195900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 48 | 20230707 | 195800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 49 | 20230707 | 195700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 50 | 20230707 | 195600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 51 | 20230707 | 195500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 52 | 20230707 | 195400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 53 | 20230707 | 195300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 54 | 20230707 | 195200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 55 | 20230707 | 195100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 56 | 20230707 | 195000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 57 | 20230707 | 194900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 58 | 20230707 | 194800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 59 | 20230707 | 194700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 60 | 20230707 | 194600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 61 | 20230707 | 194500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 62 | 20230707 | 194400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 63 | 20230707 | 194300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 64 | 20230707 | 194200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 65 | 20230707 | 194100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 66 | 20230707 | 194000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 67 | 20230707 | 193900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 68 | 20230707 | 193800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 69 | 20230707 | 193700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 70 | 20230707 | 193600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 71 | 20230707 | 193500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 72 | 20230707 | 193400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 73 | 20230707 | 193300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 74 | 20230707 | 193200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 75 | 20230707 | 193100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 76 | 20230707 | 193000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 77 | 20230707 | 192900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 78 | 20230707 | 192800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 79 | 20230707 | 192700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 80 | 20230707 | 192600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 81 | 20230707 | 192500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 82 | 20230707 | 192400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 83 | 20230707 | 192300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 84 | 20230707 | 192200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 85 | 20230707 | 192100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 86 | 20230707 | 192000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 87 | 20230707 | 191900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 88 | 20230707 | 191800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 89 | 20230707 | 191700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 90 | 20230707 | 191600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 91 | 20230707 | 191500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 92 | 20230707 | 191400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 93 | 20230707 | 191300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 94 | 20230707 | 191200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 95 | 20230707 | 191100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 96 | 20230707 | 191000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 97 | 20230707 | 190900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 98 | 20230707 | 190800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 99 | 20230707 | 190700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 100 | 20230707 | 190600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 101 | 20230707 | 190500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 102 | 20230707 | 190400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 103 | 20230707 | 190300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 104 | 20230707 | 190200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 105 | 20230707 | 190100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 106 | 20230707 | 190000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 107 | 20230707 | 185900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 108 | 20230707 | 185800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 109 | 20230707 | 185700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 110 | 20230707 | 185600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 111 | 20230707 | 185500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 112 | 20230707 | 185400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 113 | 20230707 | 185300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 114 | 20230707 | 185200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 115 | 20230707 | 185100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 116 | 20230707 | 185000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 117 | 20230707 | 184900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 118 | 20230707 | 184800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 119 | 20230707 | 184700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 120 | 20230707 | 184600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 121 | 20230707 | 184500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 122 | 20230707 | 184400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 123 | 20230707 | 184300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 124 | 20230707 | 184200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 125 | 20230707 | 184100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 126 | 20230707 | 184000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 127 | 20230707 | 183900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 128 | 20230707 | 183800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 129 | 20230707 | 183700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 130 | 20230707 | 183600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 131 | 20230707 | 183500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 132 | 20230707 | 183400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 133 | 20230707 | 183300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 134 | 20230707 | 183200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 135 | 20230707 | 183100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 136 | 20230707 | 183000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 137 | 20230707 | 182900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 138 | 20230707 | 182800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 139 | 20230707 | 182700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 140 | 20230707 | 182600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 141 | 20230707 | 182500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 142 | 20230707 | 182400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 143 | 20230707 | 182300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 144 | 20230707 | 182200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 145 | 20230707 | 182100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 146 | 20230707 | 182000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 147 | 20230707 | 181900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 148 | 20230707 | 181800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 149 | 20230707 | 181700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 150 | 20230707 | 181600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 151 | 20230707 | 181500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 152 | 20230707 | 181400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 153 | 20230707 | 181300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 154 | 20230707 | 181200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 155 | 20230707 | 181100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 156 | 20230707 | 181000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 157 | 20230707 | 180900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 158 | 20230707 | 180800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 159 | 20230707 | 180700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 160 | 20230707 | 180600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 161 | 20230707 | 180500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 162 | 20230707 | 180400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 163 | 20230707 | 180300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 164 | 20230707 | 180200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 165 | 20230707 | 180100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 166 | 20230707 | 180000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 167 | 20230707 | 175900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 168 | 20230707 | 175800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 169 | 20230707 | 175700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 170 | 20230707 | 175600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 171 | 20230707 | 175500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 172 | 20230707 | 175400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 173 | 20230707 | 175300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 174 | 20230707 | 175200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 175 | 20230707 | 175100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 176 | 20230707 | 175000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 177 | 20230707 | 174900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 178 | 20230707 | 174800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 179 | 20230707 | 174700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 180 | 20230707 | 174600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 181 | 20230707 | 174500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 182 | 20230707 | 174400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 183 | 20230707 | 174300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 184 | 20230707 | 174200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 185 | 20230707 | 174100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 186 | 20230707 | 174000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 187 | 20230707 | 173900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 188 | 20230707 | 173800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 189 | 20230707 | 173700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 190 | 20230707 | 173600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 191 | 20230707 | 173500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 192 | 20230707 | 173400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 193 | 20230707 | 173300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 194 | 20230707 | 173200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 195 | 20230707 | 173100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 196 | 20230707 | 173000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 197 | 20230707 | 172900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 198 | 20230707 | 172800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 199 | 20230707 | 172700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 200 | 20230707 | 172600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 201 | 20230707 | 172500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 202 | 20230707 | 172400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 203 | 20230707 | 172300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 204 | 20230707 | 172200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 205 | 20230707 | 172100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 206 | 20230707 | 172000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 207 | 20230707 | 171900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 208 | 20230707 | 171800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 209 | 20230707 | 171700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 210 | 20230707 | 171600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 211 | 20230707 | 171500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 212 | 20230707 | 171400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 213 | 20230707 | 171300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 214 | 20230707 | 171200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 215 | 20230707 | 171100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 216 | 20230707 | 171000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 217 | 20230707 | 170900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 218 | 20230707 | 170800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 219 | 20230707 | 170700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 220 | 20230707 | 170600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 221 | 20230707 | 170500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 222 | 20230707 | 170400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 223 | 20230707 | 170300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 224 | 20230707 | 170200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 225 | 20230707 | 170100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 226 | 20230707 | 170000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 227 | 20230707 | 165900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 228 | 20230707 | 165800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 229 | 20230707 | 165700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 230 | 20230707 | 165600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 231 | 20230707 | 165500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 232 | 20230707 | 165400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 233 | 20230707 | 165300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 234 | 20230707 | 165200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 235 | 20230707 | 165100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 236 | 20230707 | 165000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 237 | 20230707 | 164900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 238 | 20230707 | 164800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 239 | 20230707 | 164700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 240 | 20230707 | 164600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 241 | 20230707 | 164500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 242 | 20230707 | 164400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 243 | 20230707 | 164300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 244 | 20230707 | 164200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 245 | 20230707 | 164100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 246 | 20230707 | 164000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 247 | 20230707 | 163900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 248 | 20230707 | 163800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 249 | 20230707 | 163700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 250 | 20230707 | 163600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 251 | 20230707 | 163500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 252 | 20230707 | 163400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 253 | 20230707 | 163300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 254 | 20230707 | 163200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 255 | 20230707 | 163100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 256 | 20230707 | 163000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 257 | 20230707 | 162900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 258 | 20230707 | 162800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 259 | 20230707 | 162700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 260 | 20230707 | 162600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 261 | 20230707 | 162500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 262 | 20230707 | 162400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 263 | 20230707 | 162300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 264 | 20230707 | 162200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 265 | 20230707 | 162100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 266 | 20230707 | 162000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 267 | 20230707 | 161900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 268 | 20230707 | 161800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 269 | 20230707 | 161700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 270 | 20230707 | 161600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 271 | 20230707 | 161500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 272 | 20230707 | 161400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 273 | 20230707 | 161300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 274 | 20230707 | 161200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 275 | 20230707 | 161100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 276 | 20230707 | 161000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 277 | 20230707 | 160900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 278 | 20230707 | 160800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 279 | 20230707 | 160700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 280 | 20230707 | 160600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 281 | 20230707 | 160500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 282 | 20230707 | 160400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 283 | 20230707 | 160300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 284 | 20230707 | 160200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 285 | 20230707 | 160100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 286 | 20230707 | 160000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 287 | 20230707 | 155900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 288 | 20230707 | 155800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 289 | 20230707 | 155700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 290 | 20230707 | 155600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 291 | 20230707 | 155500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 292 | 20230707 | 155400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 293 | 20230707 | 155300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 294 | 20230707 | 155200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 295 | 20230707 | 155100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 296 | 20230707 | 155000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 297 | 20230707 | 154900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 298 | 20230707 | 154800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 299 | 20230707 | 154700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 300 | 20230707 | 154600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 301 | 20230707 | 154500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 302 | 20230707 | 154400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 303 | 20230707 | 154300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 304 | 20230707 | 154200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 305 | 20230707 | 154100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 306 | 20230707 | 154000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 307 | 20230707 | 153900 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 308 | 20230707 | 153800 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 309 | 20230707 | 153700 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 310 | 20230707 | 153600 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 311 | 20230707 | 153500 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 312 | 20230707 | 153400 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 313 | 20230707 | 153300 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 314 | 20230707 | 153200 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 315 | 20230707 | 153100 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 316 | 20230707 | 153000 | 5087278610 | 3315 | 3315 | 3315 | 3315 | 16735 |
| 317 | 20230707 | 152900 | 5031802085 | 3320 | 3320 | 3320 | 3320 | 0 |
| 318 | 20230707 | 152800 | 5031802085 | 3320 | 3320 | 3320 | 3320 | 0 |
| 319 | 20230707 | 152700 | 5031802085 | 3320 | 3320 | 3320 | 3320 | 0 |
| 320 | 20230707 | 152600 | 5031802085 | 3320 | 3320 | 3320 | 3320 | 0 |
| 321 | 20230707 | 152500 | 5031802085 | 3320 | 3320 | 3320 | 3320 | 0 |
| 322 | 20230707 | 152400 | 5031802085 | 3320 | 3320 | 3320 | 3320 | 0 |
| 323 | 20230707 | 152300 | 5031802085 | 3320 | 3320 | 3320 | 3320 | 0 |
| 324 | 20230707 | 152200 | 5031802085 | 3320 | 3320 | 3320 | 3320 | 0 |
| 325 | 20230707 | 152100 | 5031802085 | 3320 | 3320 | 3320 | 3320 | 0 |
| 326 | 20230707 | 152000 | 5031802085 | 3320 | 3320 | 3320 | 3320 | 0 |
| 327 | 20230707 | 151900 | 5031802085 | 3320 | 3300 | 3320 | 3300 | 1620 |
| 328 | 20230707 | 151800 | 5026442190 | 3300 | 3275 | 3300 | 3275 | 6941 |
| 329 | 20230707 | 151700 | 5003566970 | 3260 | 3275 | 3275 | 3260 | 12254 |
| 330 | 20230707 | 151600 | 4963469475 | 3270 | 3265 | 3270 | 3265 | 13 |
| 331 | 20230707 | 151500 | 4963426995 | 3280 | 3255 | 3280 | 3255 | 1642 |
| 332 | 20230707 | 151400 | 4958049485 | 3255 | 3280 | 3280 | 3255 | 10531 |
| 333 | 20230707 | 151300 | 4923706715 | 3270 | 3270 | 3275 | 3265 | 542 |
| 334 | 20230707 | 151200 | 4921933530 | 3250 | 3275 | 3275 | 3250 | 6639 |
| 335 | 20230707 | 151100 | 4900296060 | 3270 | 3270 | 3270 | 3240 | 5277 |
| 336 | 20230707 | 151000 | 4883167640 | 3265 | 3295 | 3295 | 3245 | 20449 |
| 337 | 20230707 | 150900 | 4816554970 | 3295 | 3295 | 3300 | 3270 | 14241 |
| 338 | 20230707 | 150800 | 4769769430 | 3300 | 3295 | 3300 | 3295 | 413 |
| 339 | 20230707 | 150700 | 4768406680 | 3300 | 3300 | 3300 | 3300 | 5228 |
| 340 | 20230707 | 150600 | 4751154280 | 3295 | 3295 | 3295 | 3295 | 623 |
| 341 | 20230707 | 150500 | 4749101495 | 3295 | 3295 | 3295 | 3290 | 693 |
| 342 | 20230707 | 150400 | 4746820090 | 3295 | 3295 | 3295 | 3295 | 1200 |
| 343 | 20230707 | 150300 | 4742866090 | 3285 | 3300 | 3300 | 3285 | 3885 |
| 344 | 20230707 | 150200 | 4730074570 | 3300 | 3300 | 3310 | 3300 | 9614 |
| 345 | 20230707 | 150100 | 4698348340 | 3300 | 3295 | 3300 | 3290 | 3585 |
| 346 | 20230707 | 150000 | 4686523405 | 3295 | 3300 | 3300 | 3295 | 2038 |
| 347 | 20230707 | 145900 | 4679798255 | 3300 | 3300 | 3300 | 3300 | 1033 |
| 348 | 20230707 | 145800 | 4676389355 | 3290 | 3290 | 3290 | 3290 | 812 |
| 349 | 20230707 | 145700 | 4673717875 | 3300 | 3280 | 3300 | 3280 | 2627 |
| 350 | 20230707 | 145600 | 4665049275 | 3280 | 3300 | 3305 | 3280 | 9629 |
| 351 | 20230707 | 145500 | 4633357360 | 3300 | 3300 | 3310 | 3300 | 2076 |
| 352 | 20230707 | 145400 | 4626504510 | 3315 | 3315 | 3315 | 3315 | 2 |
| 353 | 20230707 | 145300 | 4626497880 | 3320 | 3305 | 3320 | 3300 | 4329 |
| 354 | 20230707 | 145200 | 4612203275 | 3320 | 3310 | 3320 | 3310 | 129 |
| 355 | 20230707 | 145100 | 4611776260 | 3310 | 3310 | 3310 | 3310 | 41 |
| 356 | 20230707 | 145000 | 4611640550 | 3310 | 3305 | 3310 | 3305 | 107 |
| 357 | 20230707 | 144900 | 4611286400 | 3300 | 3320 | 3320 | 3300 | 15370 |
| 358 | 20230707 | 144800 | 4560561685 | 3305 | 3305 | 3305 | 3305 | 2718 |
| 359 | 20230707 | 144700 | 4551578695 | 3305 | 3320 | 3320 | 3305 | 4431 |
| 360 | 20230707 | 144600 | 4536926315 | 3325 | 3345 | 3345 | 3320 | 974 |
| 361 | 20230707 | 144500 | 4533688995 | 3345 | 3325 | 3350 | 3320 | 3839 |
| 362 | 20230707 | 144400 | 4520898085 | 3325 | 3320 | 3360 | 3320 | 6113 |
| 363 | 20230707 | 144300 | 4500590070 | 3320 | 3305 | 3320 | 3305 | 484 |
| 364 | 20230707 | 144200 | 4498987150 | 3305 | 3315 | 3315 | 3300 | 5800 |
| 365 | 20230707 | 144100 | 4479808470 | 3315 | 3310 | 3315 | 3310 | 165 |
| 366 | 20230707 | 144000 | 4479262085 | 3315 | 3315 | 3315 | 3315 | 72 |
| 367 | 20230707 | 143900 | 4479023405 | 3310 | 3315 | 3315 | 3310 | 454 |
| 368 | 20230707 | 143800 | 4477520570 | 3315 | 3320 | 3320 | 3315 | 16 |
| 369 | 20230707 | 143700 | 4477467470 | 3330 | 3320 | 3330 | 3315 | 4872 |
| 370 | 20230707 | 143600 | 4461283840 | 3320 | 3310 | 3320 | 3310 | 542 |
| 371 | 20230707 | 143500 | 4459487400 | 3310 | 3315 | 3320 | 3310 | 798 |
| 372 | 20230707 | 143400 | 4456845655 | 3320 | 3335 | 3335 | 3320 | 742 |
| 373 | 20230707 | 143300 | 4454379085 | 3345 | 3330 | 3350 | 3330 | 1444 |
| 374 | 20230707 | 143200 | 4449549850 | 3330 | 3340 | 3340 | 3330 | 283 |
| 375 | 20230707 | 143100 | 4448607250 | 3340 | 3305 | 3340 | 3305 | 2277 |
| 376 | 20230707 | 143000 | 4441016900 | 3305 | 3305 | 3325 | 3305 | 5904 |
| 377 | 20230707 | 142900 | 4421495040 | 3305 | 3325 | 3325 | 3305 | 15075 |
| 378 | 20230707 | 142800 | 4371587880 | 3340 | 3320 | 3340 | 3315 | 4825 |
| 379 | 20230707 | 142700 | 4355528855 | 3320 | 3300 | 3320 | 3300 | 13236 |
| 380 | 20230707 | 142600 | 4311828115 | 3290 | 3290 | 3300 | 3290 | 4382 |
| 381 | 20230707 | 142500 | 4297403705 | 3300 | 3310 | 3340 | 3290 | 19428 |
| 382 | 20230707 | 142400 | 4233236700 | 3315 | 3330 | 3330 | 3315 | 8497 |
| 383 | 20230707 | 142300 | 4205039135 | 3330 | 3350 | 3365 | 3330 | 5707 |
| 384 | 20230707 | 142200 | 4185949445 | 3365 | 3340 | 3370 | 3340 | 16526 |
| 385 | 20230707 | 142100 | 4130663120 | 3340 | 3365 | 3365 | 3340 | 2775 |
| 386 | 20230707 | 142000 | 4121361810 | 3365 | 3360 | 3365 | 3360 | 1276 |
| 387 | 20230707 | 141900 | 4117073070 | 3365 | 3320 | 3365 | 3320 | 3509 |
| 388 | 20230707 | 141800 | 4105353300 | 3320 | 3330 | 3330 | 3320 | 2798 |
| 389 | 20230707 | 141700 | 4096040675 | 3330 | 3340 | 3350 | 3330 | 1571 |
| 390 | 20230707 | 141600 | 4090794225 | 3350 | 3340 | 3350 | 3340 | 3499 |
| 391 | 20230707 | 141500 | 4079095645 | 3350 | 3340 | 3350 | 3330 | 2320 |
| 392 | 20230707 | 141400 | 4071340130 | 3370 | 3300 | 3370 | 3300 | 12050 |
| 393 | 20230707 | 141300 | 4031383000 | 3315 | 3280 | 3315 | 3280 | 3303 |
| 394 | 20230707 | 141200 | 4020524020 | 3280 | 3300 | 3300 | 3255 | 21486 |
| 395 | 20230707 | 141100 | 3950221920 | 3300 | 3295 | 3320 | 3295 | 4559 |
| 396 | 20230707 | 141000 | 3935174865 | 3295 | 3280 | 3295 | 3270 | 14780 |
| 397 | 20230707 | 140900 | 3886780195 | 3275 | 3295 | 3300 | 3270 | 19420 |
| 398 | 20230707 | 140800 | 3823044670 | 3300 | 3310 | 3350 | 3300 | 20141 |
| 399 | 20230707 | 140700 | 3756344285 | 3310 | 3345 | 3345 | 3310 | 9183 |
| 400 | 20230707 | 140600 | 3725872970 | 3340 | 3340 | 3345 | 3320 | 2408 |
| 401 | 20230707 | 140500 | 3717861950 | 3340 | 3325 | 3345 | 3325 | 15666 |
| 402 | 20230707 | 140400 | 3665688400 | 3305 | 3325 | 3345 | 3305 | 11397 |
| 403 | 20230707 | 140300 | 3627859485 | 3325 | 3310 | 3335 | 3305 | 5604 |
| 404 | 20230707 | 140200 | 3609272400 | 3315 | 3320 | 3325 | 3315 | 9734 |
| 405 | 20230707 | 140100 | 3576938765 | 3335 | 3320 | 3340 | 3295 | 17877 |
| 406 | 20230707 | 140000 | 3517764290 | 3340 | 3350 | 3360 | 3300 | 56882 |
| 407 | 20230707 | 135900 | 3328645435 | 3350 | 3380 | 3380 | 3350 | 39294 |
| 408 | 20230707 | 135800 | 3196928635 | 3365 | 3370 | 3390 | 3360 | 25413 |
| 409 | 20230707 | 135700 | 3111361645 | 3370 | 3400 | 3400 | 3370 | 32662 |
| 410 | 20230707 | 135600 | 3000837690 | 3400 | 3420 | 3420 | 3400 | 42187 |
| 411 | 20230707 | 135500 | 2857231175 | 3420 | 3440 | 3440 | 3420 | 9350 |
| 412 | 20230707 | 135400 | 2825142830 | 3440 | 3440 | 3440 | 3440 | 2658 |
| 413 | 20230707 | 135300 | 2815999310 | 3450 | 3440 | 3450 | 3440 | 4534 |
| 414 | 20230707 | 135200 | 2800402330 | 3440 | 3450 | 3450 | 3440 | 1829 |
| 415 | 20230707 | 135100 | 2794105625 | 3450 | 3450 | 3450 | 3450 | 226 |
| 416 | 20230707 | 135000 | 2793325925 | 3450 | 3445 | 3450 | 3440 | 5531 |
| 417 | 20230707 | 134900 | 2774267380 | 3445 | 3465 | 3465 | 3435 | 9611 |
| 418 | 20230707 | 134800 | 2741117510 | 3480 | 3455 | 3480 | 3450 | 5397 |
| 419 | 20230707 | 134700 | 2722468030 | 3455 | 3475 | 3480 | 3455 | 14261 |
| 420 | 20230707 | 134600 | 2673071855 | 3480 | 3485 | 3485 | 3480 | 2275 |
| 421 | 20230707 | 134500 | 2665151660 | 3485 | 3485 | 3485 | 3485 | 198 |
| 422 | 20230707 | 134400 | 2664461630 | 3485 | 3490 | 3490 | 3480 | 13318 |
| 423 | 20230707 | 134300 | 2618066515 | 3485 | 3490 | 3490 | 3485 | 2121 |
| 424 | 20230707 | 134200 | 2610666670 | 3485 | 3500 | 3500 | 3485 | 260 |
| 425 | 20230707 | 134100 | 2609759805 | 3490 | 3495 | 3500 | 3490 | 711 |
| 426 | 20230707 | 134000 | 2607274885 | 3495 | 3500 | 3500 | 3495 | 1954 |
| 427 | 20230707 | 133900 | 2600438385 | 3500 | 3495 | 3500 | 3485 | 4265 |
| 428 | 20230707 | 133800 | 2585544050 | 3500 | 3520 | 3520 | 3500 | 2544 |
| 429 | 20230707 | 133700 | 2576638890 | 3495 | 3495 | 3495 | 3495 | 382 |
| 430 | 20230707 | 133600 | 2575303800 | 3485 | 3500 | 3500 | 3485 | 9649 |
| 431 | 20230707 | 133500 | 2541642235 | 3505 | 3505 | 3505 | 3505 | 777 |
| 432 | 20230707 | 133400 | 2538918850 | 3500 | 3500 | 3500 | 3500 | 0 |
| 433 | 20230707 | 133300 | 2538918850 | 3500 | 3510 | 3510 | 3500 | 16367 |
| 434 | 20230707 | 133200 | 2481550850 | 3510 | 3510 | 3510 | 3510 | 64 |
| 435 | 20230707 | 133100 | 2481326210 | 3505 | 3505 | 3505 | 3505 | 5735 |
| 436 | 20230707 | 133000 | 2461225035 | 3505 | 3510 | 3510 | 3505 | 2693 |
| 437 | 20230707 | 132900 | 2451782235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 438 | 20230707 | 132800 | 2451782235 | 3505 | 3515 | 3515 | 3500 | 20945 |
| 439 | 20230707 | 132700 | 2378372100 | 3515 | 3515 | 3515 | 3515 | 20 |
| 440 | 20230707 | 132600 | 2378301800 | 3515 | 3515 | 3515 | 3515 | 2388 |
| 441 | 20230707 | 132500 | 2369907980 | 3515 | 3515 | 3515 | 3515 | 48 |
| 442 | 20230707 | 132400 | 2369739260 | 3520 | 3520 | 3520 | 3520 | 35 |
| 443 | 20230707 | 132300 | 2369616060 | 3520 | 3520 | 3520 | 3520 | 5 |
| 444 | 20230707 | 132200 | 2369598460 | 3520 | 3520 | 3520 | 3520 | 34 |
| 445 | 20230707 | 132100 | 2369478780 | 3520 | 3520 | 3520 | 3520 | 3 |
| 446 | 20230707 | 132000 | 2369468220 | 3520 | 3520 | 3520 | 3520 | 71 |
| 447 | 20230707 | 131900 | 2369218300 | 3515 | 3515 | 3515 | 3515 | 1 |
| 448 | 20230707 | 131800 | 2369214785 | 3515 | 3520 | 3520 | 3515 | 319 |
| 449 | 20230707 | 131700 | 2368091970 | 3520 | 3530 | 3530 | 3520 | 3717 |
| 450 | 20230707 | 131600 | 2354997710 | 3530 | 3540 | 3540 | 3530 | 37 |
| 451 | 20230707 | 131500 | 2354866780 | 3540 | 3525 | 3540 | 3525 | 441 |
| 452 | 20230707 | 131400 | 2353312240 | 3525 | 3520 | 3525 | 3515 | 4279 |
| 453 | 20230707 | 131300 | 2338246830 | 3525 | 3510 | 3525 | 3510 | 12 |
| 454 | 20230707 | 131200 | 2338204695 | 3515 | 3515 | 3515 | 3515 | 1002 |
| 455 | 20230707 | 131100 | 2334682665 | 3515 | 3515 | 3515 | 3510 | 2153 |
| 456 | 20230707 | 131000 | 2327114875 | 3515 | 3520 | 3535 | 3505 | 11643 |
| 457 | 20230707 | 130900 | 2286240700 | 3515 | 3520 | 3530 | 3510 | 320 |
| 458 | 20230707 | 130800 | 2285114420 | 3520 | 3525 | 3525 | 3520 | 94 |
| 459 | 20230707 | 130700 | 2284783535 | 3525 | 3525 | 3525 | 3525 | 9 |
| 460 | 20230707 | 130600 | 2284751810 | 3525 | 3510 | 3525 | 3510 | 3607 |
| 461 | 20230707 | 130500 | 2272064115 | 3510 | 3510 | 3510 | 3510 | 123 |
| 462 | 20230707 | 130400 | 2271632385 | 3510 | 3515 | 3515 | 3510 | 2125 |
| 463 | 20230707 | 130300 | 2264171750 | 3515 | 3515 | 3515 | 3510 | 919 |
| 464 | 20230707 | 130200 | 2260941590 | 3520 | 3520 | 3520 | 3520 | 1868 |
| 465 | 20230707 | 130100 | 2254366230 | 3525 | 3525 | 3525 | 3525 | 1423 |
| 466 | 20230707 | 130000 | 2249350155 | 3525 | 3525 | 3525 | 3525 | 421 |
| 467 | 20230707 | 125900 | 2247866130 | 3530 | 3530 | 3530 | 3530 | 349 |
| 468 | 20230707 | 125800 | 2246634160 | 3545 | 3545 | 3545 | 3540 | 1007 |
| 469 | 20230707 | 125700 | 2243069345 | 3545 | 3545 | 3545 | 3545 | 1000 |
| 470 | 20230707 | 125600 | 2239524345 | 3545 | 3535 | 3545 | 3535 | 1354 |
| 471 | 20230707 | 125500 | 2234737670 | 3520 | 3520 | 3520 | 3520 | 0 |
| 472 | 20230707 | 125400 | 2234737670 | 3520 | 3520 | 3520 | 3520 | 0 |
| 473 | 20230707 | 125300 | 2234737670 | 3520 | 3520 | 3520 | 3520 | 155 |
| 474 | 20230707 | 125200 | 2234192070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 475 | 20230707 | 125100 | 2234192070 | 3520 | 3520 | 3520 | 3520 | 2 |
| 476 | 20230707 | 125000 | 2234185030 | 3510 | 3510 | 3510 | 3510 | 0 |
| 477 | 20230707 | 124900 | 2234185030 | 3510 | 3510 | 3510 | 3510 | 1527 |
| 478 | 20230707 | 124800 | 2228825260 | 3505 | 3510 | 3510 | 3505 | 137 |
| 479 | 20230707 | 124700 | 2228344400 | 3510 | 3510 | 3515 | 3510 | 3228 |
| 480 | 20230707 | 124600 | 2217014015 | 3520 | 3515 | 3520 | 3515 | 189 |
| 481 | 20230707 | 124500 | 2216349180 | 3525 | 3535 | 3535 | 3525 | 802 |
| 482 | 20230707 | 124400 | 2213520540 | 3535 | 3530 | 3535 | 3530 | 1644 |
| 483 | 20230707 | 124300 | 2207717190 | 3525 | 3515 | 3525 | 3515 | 17 |
| 484 | 20230707 | 124200 | 2207657425 | 3520 | 3520 | 3520 | 3520 | 1186 |
| 485 | 20230707 | 124100 | 2203482705 | 3510 | 3510 | 3510 | 3510 | 0 |
| 486 | 20230707 | 124000 | 2203482705 | 3510 | 3510 | 3510 | 3510 | 0 |
| 487 | 20230707 | 123900 | 2203482705 | 3510 | 3510 | 3510 | 3510 | 0 |
| 488 | 20230707 | 123800 | 2203482705 | 3510 | 3510 | 3510 | 3510 | 0 |
| 489 | 20230707 | 123700 | 2203482705 | 3510 | 3510 | 3510 | 3510 | 1938 |
| 490 | 20230707 | 123600 | 2196680325 | 3525 | 3520 | 3525 | 3505 | 6032 |
| 491 | 20230707 | 123500 | 2175517405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 492 | 20230707 | 123400 | 2175517405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 493 | 20230707 | 123300 | 2175517405 | 3525 | 3520 | 3525 | 3520 | 1884 |
| 494 | 20230707 | 123200 | 2168878225 | 3520 | 3520 | 3520 | 3520 | 9 |
| 495 | 20230707 | 123100 | 2168846545 | 3525 | 3525 | 3525 | 3525 | 0 |
| 496 | 20230707 | 123000 | 2168846545 | 3525 | 3525 | 3525 | 3525 | 0 |
| 497 | 20230707 | 122900 | 2168846545 | 3525 | 3525 | 3525 | 3525 | 0 |
| 498 | 20230707 | 122800 | 2168846545 | 3525 | 3525 | 3525 | 3525 | 201 |
| 499 | 20230707 | 122700 | 2168138020 | 3535 | 3535 | 3535 | 3535 | 8 |
| 500 | 20230707 | 122600 | 2168109740 | 3520 | 3520 | 3520 | 3520 | 642 |
| 501 | 20230707 | 122500 | 2165849900 | 3535 | 3535 | 3535 | 3535 | 0 |
| 502 | 20230707 | 122400 | 2165849900 | 3535 | 3525 | 3535 | 3525 | 68 |
| 503 | 20230707 | 122300 | 2165610180 | 3535 | 3525 | 3540 | 3525 | 626 |
| 504 | 20230707 | 122200 | 2163397500 | 3525 | 3525 | 3525 | 3525 | 146 |
| 505 | 20230707 | 122100 | 2162882850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 506 | 20230707 | 122000 | 2162882850 | 3530 | 3535 | 3535 | 3530 | 657 |
| 507 | 20230707 | 121900 | 2160562855 | 3540 | 3540 | 3540 | 3540 | 100 |
| 508 | 20230707 | 121800 | 2160208855 | 3545 | 3545 | 3545 | 3545 | 28 |
| 509 | 20230707 | 121700 | 2160109595 | 3545 | 3545 | 3545 | 3545 | 4 |
| 510 | 20230707 | 121600 | 2160095415 | 3525 | 3525 | 3525 | 3525 | 1 |
| 511 | 20230707 | 121500 | 2160091890 | 3530 | 3520 | 3530 | 3520 | 1308 |
| 512 | 20230707 | 121400 | 2155481425 | 3525 | 3535 | 3535 | 3525 | 643 |
| 513 | 20230707 | 121300 | 2153214570 | 3540 | 3540 | 3540 | 3540 | 0 |
| 514 | 20230707 | 121200 | 2153214570 | 3540 | 3540 | 3540 | 3540 | 0 |
| 515 | 20230707 | 121100 | 2153214570 | 3540 | 3540 | 3540 | 3540 | 12 |
| 516 | 20230707 | 121000 | 2153172090 | 3540 | 3520 | 3540 | 3520 | 2380 |
| 517 | 20230707 | 120900 | 2144794010 | 3515 | 3520 | 3520 | 3515 | 889 |
| 518 | 20230707 | 120800 | 2141665375 | 3520 | 3520 | 3520 | 3520 | 0 |
| 519 | 20230707 | 120700 | 2141665375 | 3520 | 3520 | 3520 | 3520 | 0 |
| 520 | 20230707 | 120600 | 2141665375 | 3520 | 3520 | 3520 | 3520 | 0 |
| 521 | 20230707 | 120500 | 2141665375 | 3520 | 3520 | 3520 | 3520 | 0 |
| 522 | 20230707 | 120400 | 2141665375 | 3520 | 3510 | 3520 | 3510 | 1548 |
| 523 | 20230707 | 120300 | 2136231885 | 3500 | 3505 | 3505 | 3500 | 3313 |
| 524 | 20230707 | 120200 | 2124633965 | 3515 | 3515 | 3515 | 3515 | 0 |
| 525 | 20230707 | 120100 | 2124633965 | 3515 | 3515 | 3515 | 3515 | 2 |
| 526 | 20230707 | 120000 | 2124626935 | 3510 | 3510 | 3510 | 3510 | 0 |
| 527 | 20230707 | 115900 | 2124626935 | 3510 | 3510 | 3510 | 3510 | 1 |
| 528 | 20230707 | 115800 | 2124623425 | 3505 | 3505 | 3505 | 3505 | 0 |
| 529 | 20230707 | 115700 | 2124623425 | 3505 | 3510 | 3510 | 3505 | 88 |
| 530 | 20230707 | 115600 | 2124314665 | 3515 | 3525 | 3525 | 3515 | 551 |
| 531 | 20230707 | 115500 | 2122375400 | 3525 | 3525 | 3540 | 3525 | 213 |
| 532 | 20230707 | 115400 | 2121623090 | 3550 | 3510 | 3550 | 3500 | 3747 |
| 533 | 20230707 | 115300 | 2108450840 | 3505 | 3510 | 3510 | 3505 | 1134 |
| 534 | 20230707 | 115200 | 2104476165 | 3505 | 3510 | 3510 | 3505 | 502 |
| 535 | 20230707 | 115100 | 2102714570 | 3510 | 3505 | 3510 | 3505 | 2018 |
| 536 | 20230707 | 115000 | 2095639665 | 3510 | 3510 | 3515 | 3510 | 1954 |
| 537 | 20230707 | 114900 | 2088779800 | 3510 | 3525 | 3555 | 3510 | 9199 |
| 538 | 20230707 | 114800 | 2056409615 | 3525 | 3525 | 3555 | 3520 | 4510 |
| 539 | 20230707 | 114700 | 2040497495 | 3520 | 3530 | 3535 | 3520 | 3434 |
| 540 | 20230707 | 114600 | 2028396350 | 3535 | 3535 | 3535 | 3530 | 11 |
| 541 | 20230707 | 114500 | 2028357485 | 3535 | 3530 | 3555 | 3530 | 5313 |
| 542 | 20230707 | 114400 | 2009586775 | 3530 | 3530 | 3530 | 3530 | 0 |
| 543 | 20230707 | 114300 | 2009586775 | 3530 | 3515 | 3560 | 3515 | 3105 |
| 544 | 20230707 | 114200 | 1998627920 | 3515 | 3515 | 3515 | 3515 | 1300 |
| 545 | 20230707 | 114100 | 1994058420 | 3520 | 3515 | 3520 | 3515 | 4180 |
| 546 | 20230707 | 114000 | 1979365715 | 3515 | 3515 | 3515 | 3515 | 367 |
| 547 | 20230707 | 113900 | 1978075710 | 3515 | 3515 | 3525 | 3515 | 1573 |
| 548 | 20230707 | 113800 | 1972546285 | 3525 | 3525 | 3525 | 3525 | 0 |
| 549 | 20230707 | 113700 | 1972546285 | 3525 | 3525 | 3525 | 3525 | 100 |
| 550 | 20230707 | 113600 | 1972193785 | 3525 | 3525 | 3525 | 3525 | 0 |
| 551 | 20230707 | 113500 | 1972193785 | 3525 | 3525 | 3525 | 3525 | 0 |
| 552 | 20230707 | 113400 | 1972193785 | 3525 | 3525 | 3525 | 3525 | 0 |
| 553 | 20230707 | 113300 | 1972193785 | 3525 | 3525 | 3525 | 3520 | 2255 |
| 554 | 20230707 | 113200 | 1964254325 | 3525 | 3525 | 3525 | 3525 | 1744 |
| 555 | 20230707 | 113100 | 1958106725 | 3530 | 3530 | 3530 | 3530 | 0 |
| 556 | 20230707 | 113000 | 1958106725 | 3530 | 3535 | 3535 | 3530 | 867 |
| 557 | 20230707 | 112900 | 1955045060 | 3535 | 3530 | 3535 | 3530 | 563 |
| 558 | 20230707 | 112800 | 1953057665 | 3530 | 3535 | 3535 | 3530 | 71 |
| 559 | 20230707 | 112700 | 1952806945 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 560 | 20230707 | 112600 | 1949276945 | 3530 | 3530 | 3530 | 3530 | 200 |
| 561 | 20230707 | 112500 | 1948570945 | 3540 | 3530 | 3540 | 3530 | 1271 |
| 562 | 20230707 | 112400 | 1944084270 | 3535 | 3535 | 3540 | 3535 | 2950 |
| 563 | 20230707 | 112300 | 1933656015 | 3535 | 3535 | 3540 | 3535 | 6323 |
| 564 | 20230707 | 112200 | 1911303980 | 3530 | 3530 | 3530 | 3530 | 2 |
| 565 | 20230707 | 112100 | 1911296920 | 3555 | 3535 | 3555 | 3525 | 5413 |
| 566 | 20230707 | 112000 | 1892192765 | 3535 | 3530 | 3535 | 3530 | 6198 |
| 567 | 20230707 | 111900 | 1870311315 | 3535 | 3535 | 3535 | 3535 | 1600 |
| 568 | 20230707 | 111800 | 1864655315 | 3525 | 3520 | 3525 | 3520 | 1424 |
| 569 | 20230707 | 111700 | 1859642790 | 3515 | 3520 | 3520 | 3515 | 1480 |
| 570 | 20230707 | 111600 | 1854436405 | 3520 | 3535 | 3535 | 3520 | 104 |
| 571 | 20230707 | 111500 | 1854068825 | 3520 | 3520 | 3520 | 3520 | 10 |
| 572 | 20230707 | 111400 | 1854033625 | 3525 | 3535 | 3535 | 3525 | 1353 |
| 573 | 20230707 | 111300 | 1849264120 | 3535 | 3535 | 3535 | 3525 | 2722 |
| 574 | 20230707 | 111200 | 1839643140 | 3525 | 3545 | 3545 | 3525 | 10824 |
| 575 | 20230707 | 111100 | 1801418990 | 3550 | 3550 | 3550 | 3550 | 210 |
| 576 | 20230707 | 111000 | 1800673490 | 3550 | 3550 | 3550 | 3550 | 48 |
| 577 | 20230707 | 110900 | 1800503090 | 3550 | 3550 | 3550 | 3550 | 370 |
| 578 | 20230707 | 110800 | 1799189590 | 3570 | 3570 | 3570 | 3570 | 0 |
| 579 | 20230707 | 110700 | 1799189590 | 3570 | 3570 | 3570 | 3570 | 69 |
| 580 | 20230707 | 110600 | 1798943260 | 3560 | 3565 | 3565 | 3560 | 44 |
| 581 | 20230707 | 110500 | 1798786465 | 3580 | 3580 | 3580 | 3580 | 100 |
| 582 | 20230707 | 110400 | 1798428465 | 3570 | 3565 | 3570 | 3565 | 188 |
| 583 | 20230707 | 110300 | 1797757745 | 3565 | 3560 | 3575 | 3560 | 3445 |
| 584 | 20230707 | 110200 | 1785472070 | 3560 | 3560 | 3560 | 3560 | 4 |
| 585 | 20230707 | 110100 | 1785457830 | 3565 | 3565 | 3565 | 3565 | 1603 |
| 586 | 20230707 | 110000 | 1779743135 | 3540 | 3545 | 3545 | 3540 | 1472 |
| 587 | 20230707 | 105900 | 1774531850 | 3550 | 3560 | 3560 | 3550 | 195 |
| 588 | 20230707 | 105800 | 1773837700 | 3550 | 3550 | 3550 | 3550 | 15 |
| 589 | 20230707 | 105700 | 1773784450 | 3550 | 3550 | 3550 | 3550 | 764 |
| 590 | 20230707 | 105600 | 1771072250 | 3545 | 3545 | 3545 | 3545 | 3 |
| 591 | 20230707 | 105500 | 1771061615 | 3545 | 3550 | 3550 | 3545 | 601 |
| 592 | 20230707 | 105400 | 1768931060 | 3560 | 3555 | 3565 | 3550 | 1618 |
| 593 | 20230707 | 105300 | 1763169315 | 3550 | 3545 | 3550 | 3545 | 3579 |
| 594 | 20230707 | 105200 | 1750463995 | 3545 | 3545 | 3545 | 3545 | 1 |
| 595 | 20230707 | 105100 | 1750460450 | 3535 | 3540 | 3540 | 3535 | 609 |
| 596 | 20230707 | 105000 | 1748307425 | 3540 | 3535 | 3540 | 3535 | 215 |
| 597 | 20230707 | 104900 | 1747546385 | 3530 | 3540 | 3540 | 3530 | 1702 |
| 598 | 20230707 | 104800 | 1741536405 | 3535 | 3545 | 3545 | 3530 | 3779 |
| 599 | 20230707 | 104700 | 1728172110 | 3545 | 3550 | 3550 | 3545 | 811 |
| 600 | 20230707 | 104600 | 1725293090 | 3550 | 3550 | 3555 | 3545 | 5978 |
| 601 | 20230707 | 104500 | 1704078015 | 3550 | 3580 | 3580 | 3545 | 13044 |
| 602 | 20230707 | 104400 | 1657637170 | 3575 | 3575 | 3575 | 3575 | 2189 |
| 603 | 20230707 | 104300 | 1649811495 | 3580 | 3590 | 3590 | 3580 | 805 |
| 604 | 20230707 | 104200 | 1646929585 | 3570 | 3585 | 3585 | 3570 | 2157 |
| 605 | 20230707 | 104100 | 1639220835 | 3590 | 3595 | 3595 | 3590 | 215 |
| 606 | 20230707 | 104000 | 1638447985 | 3600 | 3610 | 3610 | 3600 | 7545 |
| 607 | 20230707 | 103900 | 1611272110 | 3610 | 3610 | 3615 | 3610 | 625 |
| 608 | 20230707 | 103800 | 1609015210 | 3610 | 3620 | 3620 | 3610 | 1798 |
| 609 | 20230707 | 103700 | 1602516875 | 3625 | 3620 | 3625 | 3620 | 3850 |
| 610 | 20230707 | 103600 | 1588575875 | 3620 | 3620 | 3625 | 3610 | 2934 |
| 611 | 20230707 | 103500 | 1577944270 | 3625 | 3595 | 3625 | 3595 | 9345 |
| 612 | 20230707 | 103400 | 1544197730 | 3595 | 3595 | 3595 | 3595 | 1 |
| 613 | 20230707 | 103300 | 1544194135 | 3585 | 3585 | 3585 | 3585 | 3879 |
| 614 | 20230707 | 103200 | 1530287920 | 3595 | 3600 | 3600 | 3590 | 360 |
| 615 | 20230707 | 103100 | 1528993815 | 3610 | 3610 | 3610 | 3610 | 1 |
| 616 | 20230707 | 103000 | 1528990205 | 3600 | 3610 | 3610 | 3600 | 306 |
| 617 | 20230707 | 102900 | 1527888535 | 3610 | 3610 | 3610 | 3610 | 21 |
| 618 | 20230707 | 102800 | 1527812725 | 3605 | 3600 | 3610 | 3600 | 960 |
| 619 | 20230707 | 102700 | 1524354920 | 3590 | 3590 | 3590 | 3590 | 500 |
| 620 | 20230707 | 102600 | 1522559920 | 3585 | 3590 | 3590 | 3580 | 1777 |
| 621 | 20230707 | 102500 | 1516186900 | 3595 | 3600 | 3600 | 3595 | 1844 |
| 622 | 20230707 | 102400 | 1509552665 | 3610 | 3610 | 3610 | 3610 | 142 |
| 623 | 20230707 | 102300 | 1509040045 | 3610 | 3610 | 3610 | 3600 | 844 |
| 624 | 20230707 | 102200 | 1505998205 | 3610 | 3600 | 3610 | 3600 | 93 |
| 625 | 20230707 | 102100 | 1505663165 | 3610 | 3610 | 3610 | 3600 | 539 |
| 626 | 20230707 | 102000 | 1503722065 | 3610 | 3610 | 3610 | 3610 | 82 |
| 627 | 20230707 | 101900 | 1503426045 | 3610 | 3600 | 3610 | 3600 | 1039 |
| 628 | 20230707 | 101800 | 1499679305 | 3595 | 3605 | 3605 | 3595 | 456 |
| 629 | 20230707 | 101700 | 1498036385 | 3605 | 3605 | 3605 | 3605 | 401 |
| 630 | 20230707 | 101600 | 1496590780 | 3595 | 3600 | 3600 | 3595 | 400 |
| 631 | 20230707 | 101500 | 1495150880 | 3605 | 3605 | 3605 | 3605 | 218 |
| 632 | 20230707 | 101400 | 1494364990 | 3605 | 3600 | 3605 | 3585 | 595 |
| 633 | 20230707 | 101300 | 1492226230 | 3585 | 3585 | 3610 | 3585 | 5003 |
| 634 | 20230707 | 101200 | 1474288790 | 3585 | 3585 | 3585 | 3585 | 28 |
| 635 | 20230707 | 101100 | 1474188410 | 3585 | 3620 | 3625 | 3585 | 4430 |
| 636 | 20230707 | 101000 | 1458257575 | 3625 | 3610 | 3625 | 3610 | 20516 |
| 637 | 20230707 | 100900 | 1384054185 | 3605 | 3580 | 3610 | 3580 | 20081 |
| 638 | 20230707 | 100800 | 1311734370 | 3580 | 3560 | 3580 | 3560 | 1063 |
| 639 | 20230707 | 100700 | 1307949785 | 3560 | 3560 | 3560 | 3560 | 640 |
| 640 | 20230707 | 100600 | 1305671385 | 3560 | 3560 | 3560 | 3560 | 0 |
| 641 | 20230707 | 100500 | 1305671385 | 3560 | 3570 | 3580 | 3560 | 33 |
| 642 | 20230707 | 100400 | 1305553420 | 3580 | 3575 | 3585 | 3565 | 2849 |
| 643 | 20230707 | 100300 | 1295351810 | 3555 | 3550 | 3570 | 3540 | 4269 |
| 644 | 20230707 | 100200 | 1280166355 | 3540 | 3560 | 3560 | 3530 | 2773 |
| 645 | 20230707 | 100100 | 1270334200 | 3560 | 3560 | 3560 | 3560 | 1031 |
| 646 | 20230707 | 100000 | 1266663840 | 3565 | 3570 | 3570 | 3565 | 1421 |
| 647 | 20230707 | 095900 | 1261597525 | 3585 | 3575 | 3585 | 3570 | 25 |
| 648 | 20230707 | 095800 | 1261508240 | 3575 | 3600 | 3600 | 3575 | 2926 |
| 649 | 20230707 | 095700 | 1251017770 | 3590 | 3595 | 3595 | 3590 | 322 |
| 650 | 20230707 | 095600 | 1249860255 | 3570 | 3590 | 3600 | 3570 | 3350 |
| 651 | 20230707 | 095500 | 1237820285 | 3595 | 3560 | 3595 | 3560 | 5141 |
| 652 | 20230707 | 095400 | 1219365510 | 3560 | 3570 | 3570 | 3525 | 6550 |
| 653 | 20230707 | 095300 | 1196111165 | 3570 | 3595 | 3595 | 3570 | 3921 |
| 654 | 20230707 | 095200 | 1182088825 | 3580 | 3595 | 3600 | 3580 | 3033 |
| 655 | 20230707 | 095100 | 1171205415 | 3595 | 3595 | 3605 | 3595 | 7609 |
| 656 | 20230707 | 095000 | 1143808440 | 3600 | 3585 | 3605 | 3570 | 7492 |
| 657 | 20230707 | 094900 | 1116856860 | 3585 | 3585 | 3590 | 3570 | 1241 |
| 658 | 20230707 | 094800 | 1112416235 | 3585 | 3600 | 3630 | 3580 | 25457 |
| 659 | 20230707 | 094700 | 1020386380 | 3590 | 3555 | 3610 | 3555 | 21803 |
| 660 | 20230707 | 094600 | 942293550 | 3555 | 3555 | 3555 | 3550 | 949 |
| 661 | 20230707 | 094500 | 938922140 | 3555 | 3530 | 3555 | 3530 | 4841 |
| 662 | 20230707 | 094400 | 921779845 | 3520 | 3510 | 3520 | 3510 | 1597 |
| 663 | 20230707 | 094300 | 916161605 | 3505 | 3530 | 3530 | 3500 | 3232 |
| 664 | 20230707 | 094200 | 904823195 | 3520 | 3490 | 3520 | 3490 | 7225 |
| 665 | 20230707 | 094100 | 879460085 | 3495 | 3500 | 3500 | 3495 | 2176 |
| 666 | 20230707 | 094000 | 871846940 | 3510 | 3500 | 3515 | 3495 | 2053 |
| 667 | 20230707 | 093900 | 864644375 | 3495 | 3495 | 3495 | 3490 | 1067 |
| 668 | 20230707 | 093800 | 860915215 | 3490 | 3490 | 3490 | 3490 | 184 |
| 669 | 20230707 | 093700 | 860273055 | 3480 | 3480 | 3480 | 3475 | 6072 |
| 670 | 20230707 | 093600 | 839147730 | 3475 | 3475 | 3480 | 3475 | 27 |
| 671 | 20230707 | 093500 | 839053890 | 3475 | 3465 | 3480 | 3465 | 4428 |
| 672 | 20230707 | 093400 | 823696960 | 3455 | 3455 | 3455 | 3455 | 97 |
| 673 | 20230707 | 093300 | 823361825 | 3455 | 3455 | 3455 | 3455 | 3 |
| 674 | 20230707 | 093200 | 823351460 | 3455 | 3460 | 3460 | 3455 | 2697 |
| 675 | 20230707 | 093100 | 814023320 | 3445 | 3455 | 3470 | 3445 | 1373 |
| 676 | 20230707 | 093000 | 809272165 | 3450 | 3445 | 3455 | 3435 | 8307 |
| 677 | 20230707 | 092900 | 780703145 | 3445 | 3450 | 3455 | 3440 | 3334 |
| 678 | 20230707 | 092800 | 769210765 | 3455 | 3465 | 3465 | 3435 | 6492 |
| 679 | 20230707 | 092700 | 746859070 | 3460 | 3480 | 3480 | 3460 | 10777 |
| 680 | 20230707 | 092600 | 709448465 | 3480 | 3495 | 3495 | 3480 | 3427 |
| 681 | 20230707 | 092500 | 697521150 | 3500 | 3500 | 3500 | 3485 | 5538 |
| 682 | 20230707 | 092400 | 678145765 | 3500 | 3500 | 3500 | 3490 | 2277 |
| 683 | 20230707 | 092300 | 670184905 | 3500 | 3500 | 3500 | 3500 | 1059 |
| 684 | 20230707 | 092200 | 666478405 | 3510 | 3520 | 3520 | 3510 | 5344 |
| 685 | 20230707 | 092100 | 647690965 | 3480 | 3520 | 3520 | 3470 | 25442 |
| 686 | 20230707 | 092000 | 558889370 | 3520 | 3535 | 3535 | 3520 | 8241 |
| 687 | 20230707 | 091900 | 529865435 | 3525 | 3525 | 3540 | 3525 | 3150 |
| 688 | 20230707 | 091800 | 518747180 | 3540 | 3525 | 3540 | 3500 | 12670 |
| 689 | 20230707 | 091700 | 474272670 | 3505 | 3490 | 3540 | 3450 | 23546 |
| 690 | 20230707 | 091600 | 391875695 | 3455 | 3580 | 3580 | 3455 | 21937 |
| 691 | 20230707 | 091500 | 314857640 | 3580 | 3555 | 3580 | 3555 | 6410 |
| 692 | 20230707 | 091400 | 292010880 | 3550 | 3540 | 3560 | 3540 | 8012 |
| 693 | 20230707 | 091300 | 263585070 | 3545 | 3540 | 3545 | 3515 | 14986 |
| 694 | 20230707 | 091200 | 210626250 | 3540 | 3475 | 3540 | 3475 | 11229 |
| 695 | 20230707 | 091100 | 171289410 | 3460 | 3445 | 3465 | 3445 | 5391 |
| 696 | 20230707 | 091000 | 152633185 | 3475 | 3435 | 3475 | 3430 | 6007 |
| 697 | 20230707 | 090900 | 131960825 | 3435 | 3460 | 3460 | 3435 | 4949 |
| 698 | 20230707 | 090800 | 114920800 | 3460 | 3480 | 3485 | 3460 | 3855 |
| 699 | 20230707 | 090700 | 101560875 | 3480 | 3490 | 3490 | 3480 | 2333 |
| 700 | 20230707 | 090600 | 93440875 | 3485 | 3485 | 3485 | 3485 | 833 |
| 701 | 20230707 | 090500 | 90537870 | 3470 | 3465 | 3470 | 3450 | 4391 |
| 702 | 20230707 | 090400 | 75316800 | 3450 | 3455 | 3455 | 3450 | 1719 |
| 703 | 20230707 | 090300 | 69384750 | 3470 | 3415 | 3475 | 3415 | 4429 |
| 704 | 20230707 | 090200 | 54218715 | 3430 | 3460 | 3485 | 3410 | 10166 |
| 705 | 20230707 | 090100 | 19266845 | 3460 | 3450 | 3460 | 3430 | 949 |
| 706 | 20230707 | 090000 | 15995345 | 3450 | 3490 | 3490 | 3440 | 4610 |