33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 202100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 8802 |
| 3 | 20230703 | 202000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20230703 | 201900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20230703 | 201800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20230703 | 201700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20230703 | 201600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20230703 | 201500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20230703 | 201400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20230703 | 201300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20230703 | 201200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20230703 | 201100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20230703 | 201000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20230703 | 200900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20230703 | 200800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20230703 | 200700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20230703 | 200600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20230703 | 200500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20230703 | 200400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20230703 | 200300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20230703 | 200200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20230703 | 200100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20230703 | 200000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20230703 | 195900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20230703 | 195800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20230703 | 195700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20230703 | 195600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20230703 | 195500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20230703 | 195400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20230703 | 195300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20230703 | 195200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20230703 | 195100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 8802 |
| 33 | 20230703 | 195000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20230703 | 194900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20230703 | 194800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20230703 | 194700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20230703 | 194600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20230703 | 194500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20230703 | 194400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20230703 | 194300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20230703 | 194200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20230703 | 194100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20230703 | 194000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20230703 | 193900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20230703 | 193800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20230703 | 193700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20230703 | 193600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20230703 | 193500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20230703 | 193400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20230703 | 193300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20230703 | 193200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20230703 | 193100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20230703 | 193000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20230703 | 192900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20230703 | 192800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20230703 | 192700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20230703 | 192600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20230703 | 192500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20230703 | 192400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20230703 | 192300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20230703 | 192200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20230703 | 192100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 8802 |
| 63 | 20230703 | 192000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20230703 | 191900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20230703 | 191800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20230703 | 191700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20230703 | 191600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20230703 | 191500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20230703 | 191400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20230703 | 191300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20230703 | 191200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20230703 | 191100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20230703 | 191000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20230703 | 190900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20230703 | 190800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20230703 | 190700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20230703 | 190600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20230703 | 190500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20230703 | 190400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20230703 | 190300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20230703 | 190200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20230703 | 190100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20230703 | 190000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20230703 | 185900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20230703 | 185800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20230703 | 185700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20230703 | 185600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20230703 | 185500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20230703 | 185400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20230703 | 185300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20230703 | 185200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20230703 | 185100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 8802 |
| 93 | 20230703 | 185000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20230703 | 184900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20230703 | 184800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20230703 | 184700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20230703 | 184600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20230703 | 184500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20230703 | 184400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20230703 | 184300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20230703 | 184200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20230703 | 184100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20230703 | 184000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20230703 | 183900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20230703 | 183800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20230703 | 183700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20230703 | 183600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20230703 | 183500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20230703 | 183400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20230703 | 183300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20230703 | 183200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20230703 | 183100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20230703 | 183000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20230703 | 182900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20230703 | 182800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20230703 | 182700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20230703 | 182600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20230703 | 182500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20230703 | 182400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20230703 | 182300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20230703 | 182200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20230703 | 182100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 8802 |
| 123 | 20230703 | 182000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20230703 | 181900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20230703 | 181800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20230703 | 181700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20230703 | 181600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20230703 | 181500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20230703 | 181400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20230703 | 181300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20230703 | 181200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20230703 | 181100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20230703 | 181000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20230703 | 180900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20230703 | 180800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20230703 | 180700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20230703 | 180600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20230703 | 180500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20230703 | 180400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20230703 | 180300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20230703 | 180200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20230703 | 180100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20230703 | 180000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20230703 | 175900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20230703 | 175800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20230703 | 175700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20230703 | 175600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20230703 | 175500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20230703 | 175400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20230703 | 175300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20230703 | 175200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20230703 | 175100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 8802 |
| 153 | 20230703 | 175000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20230703 | 174900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20230703 | 174800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20230703 | 174700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20230703 | 174600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20230703 | 174500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20230703 | 174400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20230703 | 174300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20230703 | 174200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20230703 | 174100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20230703 | 174000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20230703 | 173900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20230703 | 173800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20230703 | 173700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20230703 | 173600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20230703 | 173500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20230703 | 173400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20230703 | 173300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20230703 | 173200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20230703 | 173100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20230703 | 173000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20230703 | 172900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20230703 | 172800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20230703 | 172700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20230703 | 172600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20230703 | 172500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20230703 | 172400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20230703 | 172300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20230703 | 172200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20230703 | 172100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 8802 |
| 183 | 20230703 | 172000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20230703 | 171900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20230703 | 171800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20230703 | 171700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20230703 | 171600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20230703 | 171500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20230703 | 171400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20230703 | 171300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20230703 | 171200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20230703 | 171100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20230703 | 171000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20230703 | 170900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20230703 | 170800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20230703 | 170700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20230703 | 170600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20230703 | 170500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20230703 | 170400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20230703 | 170300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20230703 | 170200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20230703 | 170100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20230703 | 170000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20230703 | 165900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20230703 | 165800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20230703 | 165700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20230703 | 165600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20230703 | 165500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20230703 | 165400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20230703 | 165300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20230703 | 165200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20230703 | 165100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 8802 |
| 213 | 20230703 | 165000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20230703 | 164900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20230703 | 164800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20230703 | 164700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20230703 | 164600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20230703 | 164500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20230703 | 164400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20230703 | 164300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20230703 | 164200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20230703 | 164100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20230703 | 164000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20230703 | 163900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20230703 | 163800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20230703 | 163700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20230703 | 163600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 228 | 20230703 | 163500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20230703 | 163400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20230703 | 163300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 231 | 20230703 | 163200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20230703 | 163100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20230703 | 163000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20230703 | 162900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 235 | 20230703 | 162800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 236 | 20230703 | 162700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 237 | 20230703 | 162600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20230703 | 162500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 239 | 20230703 | 162400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 240 | 20230703 | 162300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20230703 | 162200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 242 | 20230703 | 162100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 8802 |
| 243 | 20230703 | 162000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 244 | 20230703 | 161900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 245 | 20230703 | 161800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 246 | 20230703 | 161700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 247 | 20230703 | 161600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 248 | 20230703 | 161500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 249 | 20230703 | 161400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 250 | 20230703 | 161300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 251 | 20230703 | 161200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 252 | 20230703 | 161100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 253 | 20230703 | 161000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 254 | 20230703 | 160900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 255 | 20230703 | 160800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 256 | 20230703 | 160700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 257 | 20230703 | 160600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 258 | 20230703 | 160500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 259 | 20230703 | 160400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 260 | 20230703 | 160300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 261 | 20230703 | 160200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 262 | 20230703 | 160100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 263 | 20230703 | 160000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 264 | 20230703 | 155900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 265 | 20230703 | 155800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 266 | 20230703 | 155700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 267 | 20230703 | 155600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 268 | 20230703 | 155500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 269 | 20230703 | 155400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 270 | 20230703 | 155300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 271 | 20230703 | 155200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 272 | 20230703 | 155100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 8802 |
| 273 | 20230703 | 155000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 274 | 20230703 | 154900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 275 | 20230703 | 154800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 276 | 20230703 | 154700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 277 | 20230703 | 154600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 278 | 20230703 | 154500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 279 | 20230703 | 154400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 280 | 20230703 | 154300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 281 | 20230703 | 154200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 282 | 20230703 | 154100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 283 | 20230703 | 154000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 284 | 20230703 | 153900 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 285 | 20230703 | 153800 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 286 | 20230703 | 153700 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 287 | 20230703 | 153600 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 288 | 20230703 | 153500 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 289 | 20230703 | 153400 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 290 | 20230703 | 153300 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 291 | 20230703 | 153200 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 292 | 20230703 | 153100 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 293 | 20230703 | 153000 | 1762295740 | 3820 | 3820 | 3820 | 3820 | 8802 |
| 294 | 20230703 | 152900 | 1728672100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 295 | 20230703 | 152800 | 1728672100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 296 | 20230703 | 152700 | 1728672100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 297 | 20230703 | 152600 | 1728672100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 298 | 20230703 | 152500 | 1728672100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 299 | 20230703 | 152400 | 1728672100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 300 | 20230703 | 152300 | 1728672100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 301 | 20230703 | 152200 | 1728672100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 302 | 20230703 | 152100 | 1728672100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 303 | 20230703 | 152000 | 1728672100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 304 | 20230703 | 151900 | 1728672100 | 3810 | 3780 | 3810 | 3780 | 2289 |
| 305 | 20230703 | 151800 | 1719987755 | 3780 | 3780 | 3780 | 3780 | 16 |
| 306 | 20230703 | 151700 | 1719927275 | 3775 | 3780 | 3790 | 3775 | 429 |
| 307 | 20230703 | 151600 | 1718307305 | 3775 | 3785 | 3785 | 3775 | 126 |
| 308 | 20230703 | 151500 | 1717831110 | 3785 | 3780 | 3785 | 3780 | 83 |
| 309 | 20230703 | 151400 | 1717516960 | 3790 | 3795 | 3795 | 3790 | 846 |
| 310 | 20230703 | 151300 | 1714310350 | 3790 | 3795 | 3795 | 3790 | 276 |
| 311 | 20230703 | 151200 | 1713263260 | 3795 | 3790 | 3795 | 3790 | 405 |
| 312 | 20230703 | 151100 | 1711727925 | 3780 | 3780 | 3780 | 3780 | 2237 |
| 313 | 20230703 | 151000 | 1703272065 | 3780 | 3780 | 3780 | 3780 | 304 |
| 314 | 20230703 | 150900 | 1702122945 | 3780 | 3790 | 3790 | 3780 | 356 |
| 315 | 20230703 | 150800 | 1700774970 | 3790 | 3790 | 3790 | 3790 | 610 |
| 316 | 20230703 | 150700 | 1698463070 | 3790 | 3800 | 3800 | 3790 | 487 |
| 317 | 20230703 | 150600 | 1696615365 | 3800 | 3820 | 3820 | 3800 | 463 |
| 318 | 20230703 | 150500 | 1694855865 | 3820 | 3815 | 3820 | 3815 | 441 |
| 319 | 20230703 | 150400 | 1693171390 | 3805 | 3810 | 3810 | 3805 | 2001 |
| 320 | 20230703 | 150300 | 1685556770 | 3810 | 3805 | 3810 | 3805 | 330 |
| 321 | 20230703 | 150200 | 1684300730 | 3805 | 3810 | 3810 | 3805 | 27 |
| 322 | 20230703 | 150100 | 1684197990 | 3805 | 3810 | 3810 | 3805 | 174 |
| 323 | 20230703 | 150000 | 1683535065 | 3810 | 3810 | 3810 | 3810 | 0 |
| 324 | 20230703 | 145900 | 1683535065 | 3810 | 3810 | 3810 | 3810 | 228 |
| 325 | 20230703 | 145800 | 1682666385 | 3805 | 3805 | 3805 | 3805 | 0 |
| 326 | 20230703 | 145700 | 1682666385 | 3805 | 3815 | 3815 | 3805 | 150 |
| 327 | 20230703 | 145600 | 1682095425 | 3815 | 3815 | 3820 | 3815 | 350 |
| 328 | 20230703 | 145500 | 1680758675 | 3820 | 3820 | 3820 | 3820 | 45 |
| 329 | 20230703 | 145400 | 1680586775 | 3815 | 3815 | 3815 | 3815 | 10 |
| 330 | 20230703 | 145300 | 1680548625 | 3820 | 3820 | 3820 | 3820 | 0 |
| 331 | 20230703 | 145200 | 1680548625 | 3820 | 3820 | 3825 | 3815 | 3657 |
| 332 | 20230703 | 145100 | 1666572290 | 3805 | 3805 | 3820 | 3805 | 1119 |
| 333 | 20230703 | 145000 | 1662299495 | 3805 | 3815 | 3820 | 3805 | 282 |
| 334 | 20230703 | 144900 | 1661226195 | 3805 | 3805 | 3805 | 3805 | 657 |
| 335 | 20230703 | 144800 | 1658726310 | 3805 | 3805 | 3805 | 3805 | 312 |
| 336 | 20230703 | 144700 | 1657539150 | 3800 | 3805 | 3805 | 3800 | 77 |
| 337 | 20230703 | 144600 | 1657246175 | 3800 | 3800 | 3800 | 3800 | 556 |
| 338 | 20230703 | 144500 | 1655133375 | 3800 | 3800 | 3800 | 3800 | 755 |
| 339 | 20230703 | 144400 | 1652264375 | 3800 | 3800 | 3800 | 3800 | 0 |
| 340 | 20230703 | 144300 | 1652264375 | 3800 | 3800 | 3800 | 3800 | 16 |
| 341 | 20230703 | 144200 | 1652203575 | 3800 | 3800 | 3800 | 3800 | 557 |
| 342 | 20230703 | 144100 | 1650086975 | 3800 | 3810 | 3820 | 3800 | 2034 |
| 343 | 20230703 | 144000 | 1642331665 | 3810 | 3820 | 3820 | 3810 | 189 |
| 344 | 20230703 | 143900 | 1641610075 | 3810 | 3810 | 3810 | 3810 | 51 |
| 345 | 20230703 | 143800 | 1641415765 | 3810 | 3810 | 3810 | 3810 | 0 |
| 346 | 20230703 | 143700 | 1641415765 | 3810 | 3820 | 3820 | 3810 | 456 |
| 347 | 20230703 | 143600 | 1639674875 | 3820 | 3810 | 3820 | 3810 | 543 |
| 348 | 20230703 | 143500 | 1637603730 | 3810 | 3805 | 3810 | 3800 | 151 |
| 349 | 20230703 | 143400 | 1637028880 | 3805 | 3815 | 3815 | 3800 | 986 |
| 350 | 20230703 | 143300 | 1633278450 | 3805 | 3815 | 3815 | 3805 | 1101 |
| 351 | 20230703 | 143200 | 1629080100 | 3810 | 3810 | 3810 | 3810 | 10 |
| 352 | 20230703 | 143100 | 1629042000 | 3815 | 3815 | 3815 | 3815 | 1134 |
| 353 | 20230703 | 143000 | 1624715790 | 3815 | 3820 | 3825 | 3815 | 1088 |
| 354 | 20230703 | 142900 | 1620564845 | 3820 | 3820 | 3820 | 3820 | 351 |
| 355 | 20230703 | 142800 | 1619224025 | 3820 | 3820 | 3820 | 3820 | 1081 |
| 356 | 20230703 | 142700 | 1615094605 | 3820 | 3820 | 3830 | 3820 | 462 |
| 357 | 20230703 | 142600 | 1613326245 | 3840 | 3835 | 3840 | 3825 | 623 |
| 358 | 20230703 | 142500 | 1610942100 | 3825 | 3805 | 3825 | 3805 | 1375 |
| 359 | 20230703 | 142400 | 1605692795 | 3810 | 3820 | 3820 | 3810 | 433 |
| 360 | 20230703 | 142300 | 1604039335 | 3820 | 3820 | 3820 | 3820 | 10 |
| 361 | 20230703 | 142200 | 1604001135 | 3820 | 3820 | 3845 | 3820 | 538 |
| 362 | 20230703 | 142100 | 1601945850 | 3820 | 3820 | 3845 | 3795 | 1484 |
| 363 | 20230703 | 142000 | 1596271055 | 3795 | 3825 | 3825 | 3790 | 1142 |
| 364 | 20230703 | 141900 | 1591935225 | 3825 | 3835 | 3835 | 3790 | 938 |
| 365 | 20230703 | 141800 | 1588357860 | 3850 | 3835 | 3850 | 3835 | 13443 |
| 366 | 20230703 | 141700 | 1536685085 | 3835 | 3830 | 3840 | 3800 | 10668 |
| 367 | 20230703 | 141600 | 1495834715 | 3825 | 3785 | 3830 | 3780 | 8970 |
| 368 | 20230703 | 141500 | 1461693755 | 3785 | 3780 | 3790 | 3780 | 1362 |
| 369 | 20230703 | 141400 | 1456539140 | 3780 | 3785 | 3785 | 3780 | 101 |
| 370 | 20230703 | 141300 | 1456157355 | 3790 | 3805 | 3805 | 3790 | 1587 |
| 371 | 20230703 | 141200 | 1450142425 | 3815 | 3820 | 3820 | 3815 | 48 |
| 372 | 20230703 | 141100 | 1449959140 | 3820 | 3820 | 3820 | 3820 | 613 |
| 373 | 20230703 | 141000 | 1447617480 | 3825 | 3820 | 3825 | 3795 | 646 |
| 374 | 20230703 | 140900 | 1445147070 | 3820 | 3800 | 3820 | 3780 | 7797 |
| 375 | 20230703 | 140800 | 1415422415 | 3800 | 3800 | 3805 | 3800 | 350 |
| 376 | 20230703 | 140700 | 1414092380 | 3805 | 3815 | 3815 | 3805 | 2552 |
| 377 | 20230703 | 140600 | 1404366905 | 3820 | 3800 | 3820 | 3800 | 3355 |
| 378 | 20230703 | 140500 | 1391560185 | 3800 | 3795 | 3820 | 3795 | 5738 |
| 379 | 20230703 | 140400 | 1369734225 | 3800 | 3775 | 3800 | 3775 | 18111 |
| 380 | 20230703 | 140300 | 1301079180 | 3775 | 3770 | 3775 | 3770 | 631 |
| 381 | 20230703 | 140200 | 1298697235 | 3775 | 3770 | 3775 | 3770 | 134 |
| 382 | 20230703 | 140100 | 1298192045 | 3775 | 3775 | 3775 | 3770 | 1250 |
| 383 | 20230703 | 140000 | 1293473300 | 3775 | 3780 | 3780 | 3775 | 523 |
| 384 | 20230703 | 135900 | 1291496870 | 3780 | 3780 | 3780 | 3780 | 522 |
| 385 | 20230703 | 135800 | 1289523710 | 3775 | 3780 | 3780 | 3775 | 2646 |
| 386 | 20230703 | 135700 | 1279532610 | 3775 | 3770 | 3780 | 3770 | 11240 |
| 387 | 20230703 | 135600 | 1237090780 | 3775 | 3760 | 3775 | 3760 | 12941 |
| 388 | 20230703 | 135500 | 1188307520 | 3760 | 3765 | 3765 | 3760 | 91 |
| 389 | 20230703 | 135400 | 1187965305 | 3765 | 3765 | 3765 | 3765 | 1434 |
| 390 | 20230703 | 135300 | 1182566295 | 3765 | 3765 | 3765 | 3760 | 1657 |
| 391 | 20230703 | 135200 | 1176332290 | 3765 | 3745 | 3765 | 3745 | 15763 |
| 392 | 20230703 | 135100 | 1117055600 | 3745 | 3745 | 3745 | 3745 | 500 |
| 393 | 20230703 | 135000 | 1115183100 | 3745 | 3735 | 3750 | 3715 | 1828 |
| 394 | 20230703 | 134900 | 1108340480 | 3710 | 3710 | 3710 | 3710 | 1 |
| 395 | 20230703 | 134800 | 1108336770 | 3735 | 3735 | 3735 | 3735 | 0 |
| 396 | 20230703 | 134700 | 1108336770 | 3735 | 3735 | 3735 | 3735 | 8 |
| 397 | 20230703 | 134600 | 1108306890 | 3710 | 3710 | 3710 | 3710 | 168 |
| 398 | 20230703 | 134500 | 1107683610 | 3710 | 3710 | 3710 | 3710 | 10 |
| 399 | 20230703 | 134400 | 1107646510 | 3710 | 3710 | 3710 | 3710 | 30 |
| 400 | 20230703 | 134300 | 1107535210 | 3740 | 3740 | 3740 | 3740 | 103 |
| 401 | 20230703 | 134200 | 1107149990 | 3740 | 3705 | 3740 | 3705 | 483 |
| 402 | 20230703 | 134100 | 1105345005 | 3735 | 3735 | 3735 | 3735 | 92 |
| 403 | 20230703 | 134000 | 1105001385 | 3705 | 3740 | 3740 | 3705 | 356 |
| 404 | 20230703 | 133900 | 1103676440 | 3700 | 3735 | 3740 | 3700 | 2651 |
| 405 | 20230703 | 133800 | 1093766665 | 3715 | 3715 | 3715 | 3715 | 0 |
| 406 | 20230703 | 133700 | 1093766665 | 3715 | 3705 | 3715 | 3705 | 2000 |
| 407 | 20230703 | 133600 | 1086336680 | 3700 | 3700 | 3700 | 3700 | 57 |
| 408 | 20230703 | 133500 | 1086125780 | 3700 | 3675 | 3700 | 3675 | 2321 |
| 409 | 20230703 | 133400 | 1077543660 | 3675 | 3685 | 3690 | 3675 | 2335 |
| 410 | 20230703 | 133300 | 1068932185 | 3690 | 3690 | 3690 | 3690 | 0 |
| 411 | 20230703 | 133200 | 1068932185 | 3690 | 3690 | 3690 | 3690 | 1 |
| 412 | 20230703 | 133100 | 1068928495 | 3690 | 3690 | 3690 | 3690 | 0 |
| 413 | 20230703 | 133000 | 1068928495 | 3690 | 3695 | 3695 | 3690 | 20 |
| 414 | 20230703 | 132900 | 1068854610 | 3690 | 3690 | 3690 | 3690 | 0 |
| 415 | 20230703 | 132800 | 1068854610 | 3690 | 3690 | 3690 | 3690 | 102 |
| 416 | 20230703 | 132700 | 1068478230 | 3690 | 3685 | 3690 | 3685 | 205 |
| 417 | 20230703 | 132600 | 1067721855 | 3685 | 3685 | 3685 | 3685 | 7 |
| 418 | 20230703 | 132500 | 1067696060 | 3670 | 3670 | 3670 | 3670 | 0 |
| 419 | 20230703 | 132400 | 1067696060 | 3670 | 3675 | 3675 | 3670 | 1886 |
| 420 | 20230703 | 132300 | 1060774265 | 3670 | 3670 | 3670 | 3670 | 0 |
| 421 | 20230703 | 132200 | 1060774265 | 3670 | 3670 | 3670 | 3670 | 0 |
| 422 | 20230703 | 132100 | 1060774265 | 3670 | 3670 | 3670 | 3665 | 1107 |
| 423 | 20230703 | 132000 | 1056711710 | 3685 | 3690 | 3690 | 3685 | 34 |
| 424 | 20230703 | 131900 | 1056586265 | 3685 | 3685 | 3685 | 3685 | 0 |
| 425 | 20230703 | 131800 | 1056586265 | 3685 | 3685 | 3685 | 3685 | 0 |
| 426 | 20230703 | 131700 | 1056586265 | 3685 | 3685 | 3685 | 3685 | 42 |
| 427 | 20230703 | 131600 | 1056431495 | 3685 | 3685 | 3685 | 3685 | 0 |
| 428 | 20230703 | 131500 | 1056431495 | 3685 | 3690 | 3690 | 3685 | 735 |
| 429 | 20230703 | 131400 | 1053719635 | 3700 | 3700 | 3700 | 3700 | 27 |
| 430 | 20230703 | 131300 | 1053619735 | 3700 | 3700 | 3700 | 3700 | 141 |
| 431 | 20230703 | 131200 | 1053098035 | 3700 | 3700 | 3700 | 3700 | 0 |
| 432 | 20230703 | 131100 | 1053098035 | 3700 | 3700 | 3700 | 3700 | 0 |
| 433 | 20230703 | 131000 | 1053098035 | 3700 | 3695 | 3700 | 3695 | 211 |
| 434 | 20230703 | 130900 | 1052318360 | 3695 | 3690 | 3695 | 3690 | 130 |
| 435 | 20230703 | 130800 | 1051838260 | 3690 | 3690 | 3690 | 3690 | 0 |
| 436 | 20230703 | 130700 | 1051838260 | 3690 | 3690 | 3690 | 3690 | 0 |
| 437 | 20230703 | 130600 | 1051838260 | 3690 | 3690 | 3690 | 3690 | 419 |
| 438 | 20230703 | 130500 | 1050292150 | 3690 | 3690 | 3690 | 3690 | 0 |
| 439 | 20230703 | 130400 | 1050292150 | 3690 | 3690 | 3690 | 3690 | 245 |
| 440 | 20230703 | 130300 | 1049388100 | 3665 | 3665 | 3665 | 3665 | 8 |
| 441 | 20230703 | 130200 | 1049358780 | 3690 | 3690 | 3690 | 3690 | 4 |
| 442 | 20230703 | 130100 | 1049344020 | 3665 | 3670 | 3670 | 3665 | 3100 |
| 443 | 20230703 | 130000 | 1037981640 | 3675 | 3690 | 3690 | 3675 | 731 |
| 444 | 20230703 | 125900 | 1035294750 | 3690 | 3690 | 3690 | 3690 | 0 |
| 445 | 20230703 | 125800 | 1035294750 | 3690 | 3690 | 3690 | 3690 | 1 |
| 446 | 20230703 | 125700 | 1035291060 | 3670 | 3685 | 3685 | 3670 | 5000 |
| 447 | 20230703 | 125600 | 1016919005 | 3685 | 3685 | 3685 | 3685 | 0 |
| 448 | 20230703 | 125500 | 1016919005 | 3685 | 3685 | 3685 | 3685 | 22 |
| 449 | 20230703 | 125400 | 1016837935 | 3680 | 3690 | 3690 | 3680 | 1786 |
| 450 | 20230703 | 125300 | 1010261755 | 3690 | 3690 | 3690 | 3690 | 0 |
| 451 | 20230703 | 125200 | 1010261755 | 3690 | 3690 | 3690 | 3690 | 211 |
| 452 | 20230703 | 125100 | 1009483165 | 3690 | 3700 | 3700 | 3690 | 21 |
| 453 | 20230703 | 125000 | 1009405665 | 3700 | 3695 | 3700 | 3695 | 18 |
| 454 | 20230703 | 124900 | 1009339070 | 3690 | 3690 | 3690 | 3690 | 150 |
| 455 | 20230703 | 124800 | 1008785570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 456 | 20230703 | 124700 | 1008785570 | 3690 | 3695 | 3695 | 3690 | 375 |
| 457 | 20230703 | 124600 | 1007401565 | 3695 | 3695 | 3700 | 3695 | 339 |
| 458 | 20230703 | 124500 | 1006148955 | 3700 | 3700 | 3700 | 3700 | 36 |
| 459 | 20230703 | 124400 | 1006015755 | 3700 | 3700 | 3700 | 3700 | 0 |
| 460 | 20230703 | 124300 | 1006015755 | 3700 | 3700 | 3700 | 3700 | 27 |
| 461 | 20230703 | 124200 | 1005915855 | 3695 | 3700 | 3700 | 3695 | 4522 |
| 462 | 20230703 | 124100 | 989192115 | 3705 | 3715 | 3715 | 3705 | 2897 |
| 463 | 20230703 | 124000 | 978449680 | 3710 | 3715 | 3715 | 3710 | 888 |
| 464 | 20230703 | 123900 | 975154440 | 3715 | 3715 | 3715 | 3715 | 0 |
| 465 | 20230703 | 123800 | 975154440 | 3715 | 3715 | 3715 | 3715 | 0 |
| 466 | 20230703 | 123700 | 975154440 | 3715 | 3715 | 3715 | 3715 | 0 |
| 467 | 20230703 | 123600 | 975154440 | 3715 | 3715 | 3715 | 3715 | 5 |
| 468 | 20230703 | 123500 | 975135865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 469 | 20230703 | 123400 | 975135865 | 3715 | 3715 | 3715 | 3715 | 45 |
| 470 | 20230703 | 123300 | 974968690 | 3715 | 3715 | 3715 | 3715 | 303 |
| 471 | 20230703 | 123200 | 973843045 | 3715 | 3715 | 3715 | 3715 | 0 |
| 472 | 20230703 | 123100 | 973843045 | 3715 | 3715 | 3715 | 3715 | 6 |
| 473 | 20230703 | 123000 | 973820755 | 3735 | 3735 | 3735 | 3735 | 17 |
| 474 | 20230703 | 122900 | 973757260 | 3715 | 3715 | 3715 | 3715 | 500 |
| 475 | 20230703 | 122800 | 971899760 | 3715 | 3715 | 3715 | 3715 | 40 |
| 476 | 20230703 | 122700 | 971751160 | 3720 | 3720 | 3720 | 3720 | 0 |
| 477 | 20230703 | 122600 | 971751160 | 3720 | 3720 | 3720 | 3720 | 0 |
| 478 | 20230703 | 122500 | 971751160 | 3720 | 3720 | 3720 | 3720 | 0 |
| 479 | 20230703 | 122400 | 971751160 | 3720 | 3720 | 3720 | 3720 | 0 |
| 480 | 20230703 | 122300 | 971751160 | 3720 | 3720 | 3720 | 3720 | 0 |
| 481 | 20230703 | 122200 | 971751160 | 3720 | 3720 | 3720 | 3720 | 586 |
| 482 | 20230703 | 122100 | 969571240 | 3720 | 3720 | 3720 | 3720 | 244 |
| 483 | 20230703 | 122000 | 968663560 | 3740 | 3740 | 3740 | 3740 | 63 |
| 484 | 20230703 | 121900 | 968427940 | 3740 | 3740 | 3740 | 3740 | 0 |
| 485 | 20230703 | 121800 | 968427940 | 3740 | 3740 | 3740 | 3740 | 100 |
| 486 | 20230703 | 121700 | 968053940 | 3740 | 3720 | 3740 | 3720 | 200 |
| 487 | 20230703 | 121600 | 967307940 | 3720 | 3730 | 3740 | 3720 | 1767 |
| 488 | 20230703 | 121500 | 960728370 | 3740 | 3740 | 3740 | 3740 | 100 |
| 489 | 20230703 | 121400 | 960354370 | 3740 | 3740 | 3740 | 3740 | 206 |
| 490 | 20230703 | 121300 | 959583930 | 3740 | 3740 | 3740 | 3740 | 153 |
| 491 | 20230703 | 121200 | 959011710 | 3740 | 3740 | 3740 | 3740 | 101 |
| 492 | 20230703 | 121100 | 958633970 | 3730 | 3740 | 3740 | 3730 | 260 |
| 493 | 20230703 | 121000 | 957663170 | 3735 | 3740 | 3740 | 3730 | 437 |
| 494 | 20230703 | 120900 | 956030290 | 3730 | 3735 | 3740 | 3730 | 1603 |
| 495 | 20230703 | 120800 | 950049525 | 3740 | 3740 | 3740 | 3740 | 100 |
| 496 | 20230703 | 120700 | 949675525 | 3740 | 3740 | 3740 | 3740 | 100 |
| 497 | 20230703 | 120600 | 949301525 | 3740 | 3735 | 3740 | 3735 | 150 |
| 498 | 20230703 | 120500 | 948740775 | 3740 | 3740 | 3740 | 3740 | 200 |
| 499 | 20230703 | 120400 | 947992775 | 3740 | 3740 | 3740 | 3740 | 200 |
| 500 | 20230703 | 120300 | 947244775 | 3740 | 3740 | 3740 | 3740 | 106 |
| 501 | 20230703 | 120200 | 946848335 | 3740 | 3735 | 3740 | 3735 | 292 |
| 502 | 20230703 | 120100 | 945756270 | 3740 | 3740 | 3740 | 3740 | 100 |
| 503 | 20230703 | 120000 | 945382270 | 3735 | 3740 | 3740 | 3735 | 174 |
| 504 | 20230703 | 115900 | 944731725 | 3740 | 3740 | 3740 | 3740 | 318 |
| 505 | 20230703 | 115800 | 943542405 | 3745 | 3750 | 3750 | 3745 | 325 |
| 506 | 20230703 | 115700 | 942325205 | 3750 | 3750 | 3750 | 3750 | 100 |
| 507 | 20230703 | 115600 | 941950205 | 3750 | 3750 | 3750 | 3750 | 100 |
| 508 | 20230703 | 115500 | 941575205 | 3755 | 3760 | 3760 | 3755 | 200 |
| 509 | 20230703 | 115400 | 940823705 | 3745 | 3755 | 3755 | 3745 | 2221 |
| 510 | 20230703 | 115300 | 932499810 | 3750 | 3755 | 3755 | 3750 | 1300 |
| 511 | 20230703 | 115200 | 927623310 | 3755 | 3750 | 3755 | 3750 | 250 |
| 512 | 20230703 | 115100 | 926685310 | 3750 | 3755 | 3755 | 3750 | 129 |
| 513 | 20230703 | 115000 | 926201060 | 3750 | 3760 | 3760 | 3750 | 1843 |
| 514 | 20230703 | 114900 | 919272580 | 3760 | 3755 | 3760 | 3755 | 402 |
| 515 | 20230703 | 114800 | 917762305 | 3760 | 3750 | 3760 | 3750 | 703 |
| 516 | 20230703 | 114700 | 915123165 | 3750 | 3750 | 3750 | 3750 | 101 |
| 517 | 20230703 | 114600 | 914744415 | 3750 | 3745 | 3750 | 3745 | 928 |
| 518 | 20230703 | 114500 | 911266125 | 3745 | 3745 | 3745 | 3740 | 205 |
| 519 | 20230703 | 114400 | 910498425 | 3740 | 3740 | 3740 | 3740 | 37 |
| 520 | 20230703 | 114300 | 910360045 | 3740 | 3740 | 3740 | 3740 | 100 |
| 521 | 20230703 | 114200 | 909986045 | 3740 | 3740 | 3740 | 3740 | 100 |
| 522 | 20230703 | 114100 | 909612045 | 3740 | 3740 | 3740 | 3740 | 100 |
| 523 | 20230703 | 114000 | 909238045 | 3730 | 3735 | 3740 | 3730 | 308 |
| 524 | 20230703 | 113900 | 908087340 | 3730 | 3735 | 3735 | 3720 | 127 |
| 525 | 20230703 | 113800 | 907613140 | 3735 | 3735 | 3735 | 3735 | 101 |
| 526 | 20230703 | 113700 | 907235905 | 3735 | 3735 | 3735 | 3725 | 271 |
| 527 | 20230703 | 113600 | 906224580 | 3740 | 3740 | 3740 | 3740 | 200 |
| 528 | 20230703 | 113500 | 905476580 | 3735 | 3730 | 3735 | 3730 | 37 |
| 529 | 20230703 | 113400 | 905338495 | 3730 | 3730 | 3730 | 3730 | 100 |
| 530 | 20230703 | 113300 | 904965495 | 3730 | 3730 | 3730 | 3730 | 150 |
| 531 | 20230703 | 113200 | 904405995 | 3730 | 3730 | 3730 | 3730 | 100 |
| 532 | 20230703 | 113100 | 904032995 | 3730 | 3725 | 3730 | 3725 | 74 |
| 533 | 20230703 | 113000 | 903757340 | 3725 | 3725 | 3725 | 3725 | 118 |
| 534 | 20230703 | 112900 | 903317790 | 3725 | 3725 | 3725 | 3725 | 100 |
| 535 | 20230703 | 112800 | 902945290 | 3725 | 3725 | 3725 | 3725 | 100 |
| 536 | 20230703 | 112700 | 902572790 | 3720 | 3715 | 3720 | 3715 | 53 |
| 537 | 20230703 | 112600 | 902375890 | 3725 | 3725 | 3725 | 3715 | 253 |
| 538 | 20230703 | 112500 | 901433985 | 3720 | 3730 | 3730 | 3715 | 1063 |
| 539 | 20230703 | 112400 | 897478840 | 3730 | 3740 | 3740 | 3730 | 242 |
| 540 | 20230703 | 112300 | 896575180 | 3740 | 3730 | 3740 | 3730 | 121 |
| 541 | 20230703 | 112200 | 896122850 | 3735 | 3740 | 3740 | 3735 | 367 |
| 542 | 20230703 | 112100 | 894751605 | 3740 | 3745 | 3745 | 3740 | 260 |
| 543 | 20230703 | 112000 | 893778405 | 3750 | 3745 | 3750 | 3745 | 131 |
| 544 | 20230703 | 111900 | 893287285 | 3745 | 3740 | 3745 | 3735 | 1355 |
| 545 | 20230703 | 111800 | 888223655 | 3745 | 3735 | 3745 | 3735 | 58 |
| 546 | 20230703 | 111700 | 888006760 | 3740 | 3745 | 3745 | 3740 | 310 |
| 547 | 20230703 | 111600 | 886846860 | 3745 | 3745 | 3745 | 3745 | 100 |
| 548 | 20230703 | 111500 | 886472360 | 3745 | 3745 | 3745 | 3745 | 100 |
| 549 | 20230703 | 111400 | 886097860 | 3745 | 3745 | 3745 | 3745 | 100 |
| 550 | 20230703 | 111300 | 885723360 | 3745 | 3745 | 3745 | 3745 | 200 |
| 551 | 20230703 | 111200 | 884974360 | 3750 | 3750 | 3750 | 3750 | 100 |
| 552 | 20230703 | 111100 | 884599360 | 3745 | 3750 | 3750 | 3735 | 840 |
| 553 | 20230703 | 111000 | 881459815 | 3750 | 3760 | 3760 | 3750 | 439 |
| 554 | 20230703 | 110900 | 879811150 | 3755 | 3755 | 3755 | 3755 | 4 |
| 555 | 20230703 | 110800 | 879796130 | 3750 | 3750 | 3750 | 3750 | 50 |
| 556 | 20230703 | 110700 | 879608630 | 3750 | 3750 | 3750 | 3750 | 200 |
| 557 | 20230703 | 110600 | 878858630 | 3750 | 3760 | 3760 | 3750 | 103 |
| 558 | 20230703 | 110500 | 878471370 | 3740 | 3740 | 3740 | 3740 | 209 |
| 559 | 20230703 | 110400 | 877689710 | 3740 | 3760 | 3760 | 3740 | 1393 |
| 560 | 20230703 | 110300 | 872477890 | 3740 | 3760 | 3760 | 3740 | 140 |
| 561 | 20230703 | 110200 | 871952230 | 3760 | 3735 | 3760 | 3735 | 250 |
| 562 | 20230703 | 110100 | 871014730 | 3760 | 3760 | 3760 | 3760 | 100 |
| 563 | 20230703 | 110000 | 870638730 | 3760 | 3760 | 3760 | 3755 | 168 |
| 564 | 20230703 | 105900 | 870007120 | 3760 | 3760 | 3760 | 3760 | 100 |
| 565 | 20230703 | 105800 | 869631120 | 3760 | 3765 | 3765 | 3760 | 2260 |
| 566 | 20230703 | 105700 | 861133020 | 3765 | 3760 | 3765 | 3760 | 475 |
| 567 | 20230703 | 105600 | 859346515 | 3760 | 3760 | 3765 | 3760 | 573 |
| 568 | 20230703 | 105500 | 857191520 | 3760 | 3760 | 3765 | 3760 | 781 |
| 569 | 20230703 | 105400 | 854254460 | 3760 | 3760 | 3760 | 3760 | 2783 |
| 570 | 20230703 | 105300 | 843790380 | 3745 | 3760 | 3760 | 3745 | 103 |
| 571 | 20230703 | 105200 | 843403115 | 3760 | 3760 | 3760 | 3760 | 340 |
| 572 | 20230703 | 105100 | 842124715 | 3765 | 3740 | 3765 | 3740 | 10110 |
| 573 | 20230703 | 105000 | 804122325 | 3740 | 3740 | 3740 | 3740 | 118 |
| 574 | 20230703 | 104900 | 803681005 | 3740 | 3740 | 3740 | 3740 | 200 |
| 575 | 20230703 | 104800 | 802933005 | 3740 | 3740 | 3740 | 3740 | 100 |
| 576 | 20230703 | 104700 | 802559005 | 3735 | 3735 | 3735 | 3735 | 172 |
| 577 | 20230703 | 104600 | 801916585 | 3740 | 3740 | 3740 | 3740 | 100 |
| 578 | 20230703 | 104500 | 801542585 | 3705 | 3735 | 3735 | 3705 | 380 |
| 579 | 20230703 | 104400 | 800126905 | 3730 | 3730 | 3735 | 3730 | 22 |
| 580 | 20230703 | 104300 | 800044840 | 3730 | 3730 | 3730 | 3720 | 244 |
| 581 | 20230703 | 104200 | 799135260 | 3730 | 3730 | 3730 | 3730 | 100 |
| 582 | 20230703 | 104100 | 798762260 | 3735 | 3735 | 3735 | 3735 | 150 |
| 583 | 20230703 | 104000 | 798202010 | 3735 | 3745 | 3745 | 3705 | 701 |
| 584 | 20230703 | 103900 | 795592935 | 3745 | 3745 | 3745 | 3745 | 200 |
| 585 | 20230703 | 103800 | 794843935 | 3730 | 3730 | 3730 | 3730 | 40 |
| 586 | 20230703 | 103700 | 794694735 | 3740 | 3720 | 3740 | 3720 | 1000 |
| 587 | 20230703 | 103600 | 790972735 | 3720 | 3750 | 3750 | 3720 | 102 |
| 588 | 20230703 | 103500 | 790590295 | 3750 | 3750 | 3750 | 3750 | 100 |
| 589 | 20230703 | 103400 | 790215295 | 3700 | 3760 | 3760 | 3700 | 3747 |
| 590 | 20230703 | 103300 | 776323550 | 3760 | 3730 | 3760 | 3730 | 249 |
| 591 | 20230703 | 103200 | 775391750 | 3760 | 3755 | 3760 | 3730 | 1414 |
| 592 | 20230703 | 103100 | 770100030 | 3760 | 3755 | 3760 | 3750 | 287 |
| 593 | 20230703 | 103000 | 769022340 | 3755 | 3755 | 3755 | 3750 | 408 |
| 594 | 20230703 | 102900 | 767491250 | 3755 | 3755 | 3755 | 3755 | 200 |
| 595 | 20230703 | 102800 | 766740250 | 3760 | 3760 | 3760 | 3760 | 100 |
| 596 | 20230703 | 102700 | 766364250 | 3765 | 3765 | 3765 | 3765 | 100 |
| 597 | 20230703 | 102600 | 765987750 | 3750 | 3765 | 3765 | 3740 | 1101 |
| 598 | 20230703 | 102500 | 761862950 | 3755 | 3760 | 3765 | 3755 | 6559 |
| 599 | 20230703 | 102400 | 737186680 | 3750 | 3750 | 3755 | 3750 | 2228 |
| 600 | 20230703 | 102300 | 728822135 | 3755 | 3750 | 3755 | 3750 | 200 |
| 601 | 20230703 | 102200 | 728071635 | 3750 | 3750 | 3755 | 3750 | 2013 |
| 602 | 20230703 | 102100 | 720522385 | 3750 | 3740 | 3750 | 3740 | 398 |
| 603 | 20230703 | 102000 | 719031425 | 3740 | 3740 | 3740 | 3710 | 1338 |
| 604 | 20230703 | 101900 | 714060185 | 3715 | 3725 | 3745 | 3715 | 2094 |
| 605 | 20230703 | 101800 | 706275035 | 3725 | 3745 | 3745 | 3725 | 152 |
| 606 | 20230703 | 101700 | 705706835 | 3745 | 3745 | 3745 | 3745 | 100 |
| 607 | 20230703 | 101600 | 705332335 | 3745 | 3745 | 3745 | 3745 | 100 |
| 608 | 20230703 | 101500 | 704957835 | 3740 | 3730 | 3740 | 3720 | 1282 |
| 609 | 20230703 | 101400 | 700176575 | 3730 | 3735 | 3735 | 3730 | 189 |
| 610 | 20230703 | 101300 | 699471160 | 3735 | 3735 | 3735 | 3735 | 12 |
| 611 | 20230703 | 101200 | 699426340 | 3715 | 3745 | 3745 | 3715 | 2283 |
| 612 | 20230703 | 101100 | 690926990 | 3745 | 3740 | 3745 | 3740 | 700 |
| 613 | 20230703 | 101000 | 688308490 | 3740 | 3740 | 3740 | 3740 | 238 |
| 614 | 20230703 | 100900 | 687418370 | 3740 | 3740 | 3740 | 3740 | 102 |
| 615 | 20230703 | 100800 | 687036890 | 3740 | 3740 | 3740 | 3740 | 100 |
| 616 | 20230703 | 100700 | 686662890 | 3740 | 3740 | 3740 | 3740 | 166 |
| 617 | 20230703 | 100600 | 686042050 | 3740 | 3730 | 3740 | 3725 | 495 |
| 618 | 20230703 | 100500 | 684194425 | 3730 | 3740 | 3740 | 3730 | 141 |
| 619 | 20230703 | 100400 | 683667135 | 3740 | 3740 | 3740 | 3740 | 111 |
| 620 | 20230703 | 100300 | 683251995 | 3740 | 3740 | 3740 | 3740 | 108 |
| 621 | 20230703 | 100200 | 682848075 | 3740 | 3740 | 3740 | 3740 | 182 |
| 622 | 20230703 | 100100 | 682167395 | 3740 | 3740 | 3740 | 3735 | 349 |
| 623 | 20230703 | 100000 | 680862880 | 3735 | 3740 | 3740 | 3735 | 413 |
| 624 | 20230703 | 095900 | 679319670 | 3740 | 3740 | 3740 | 3740 | 100 |
| 625 | 20230703 | 095800 | 678945670 | 3740 | 3740 | 3745 | 3740 | 336 |
| 626 | 20230703 | 095700 | 677688530 | 3750 | 3750 | 3750 | 3750 | 100 |
| 627 | 20230703 | 095600 | 677313530 | 3755 | 3755 | 3755 | 3755 | 100 |
| 628 | 20230703 | 095500 | 676938030 | 3760 | 3750 | 3760 | 3740 | 3063 |
| 629 | 20230703 | 095400 | 665449245 | 3760 | 3750 | 3760 | 3750 | 1008 |
| 630 | 20230703 | 095300 | 661668065 | 3750 | 3750 | 3760 | 3750 | 582 |
| 631 | 20230703 | 095200 | 659484565 | 3760 | 3755 | 3760 | 3750 | 1946 |
| 632 | 20230703 | 095100 | 652168245 | 3760 | 3750 | 3760 | 3745 | 4362 |
| 633 | 20230703 | 095000 | 635794185 | 3745 | 3740 | 3750 | 3735 | 1782 |
| 634 | 20230703 | 094900 | 629124435 | 3720 | 3720 | 3735 | 3720 | 695 |
| 635 | 20230703 | 094800 | 626530535 | 3730 | 3715 | 3730 | 3710 | 339 |
| 636 | 20230703 | 094700 | 625266635 | 3720 | 3710 | 3720 | 3710 | 1909 |
| 637 | 20230703 | 094600 | 618166785 | 3715 | 3725 | 3725 | 3715 | 106 |
| 638 | 20230703 | 094500 | 617771960 | 3725 | 3725 | 3725 | 3725 | 525 |
| 639 | 20230703 | 094400 | 615816335 | 3730 | 3725 | 3730 | 3725 | 935 |
| 640 | 20230703 | 094300 | 612332955 | 3730 | 3730 | 3730 | 3730 | 112 |
| 641 | 20230703 | 094200 | 611915195 | 3730 | 3730 | 3730 | 3725 | 4344 |
| 642 | 20230703 | 094100 | 595732855 | 3730 | 3730 | 3730 | 3730 | 302 |
| 643 | 20230703 | 094000 | 594606395 | 3725 | 3735 | 3735 | 3725 | 280 |
| 644 | 20230703 | 093900 | 593562085 | 3735 | 3735 | 3735 | 3725 | 773 |
| 645 | 20230703 | 093800 | 590678725 | 3730 | 3750 | 3755 | 3730 | 3401 |
| 646 | 20230703 | 093700 | 577952150 | 3760 | 3745 | 3765 | 3745 | 7360 |
| 647 | 20230703 | 093600 | 550335390 | 3740 | 3725 | 3740 | 3725 | 52 |
| 648 | 20230703 | 093500 | 550141395 | 3725 | 3725 | 3750 | 3720 | 4650 |
| 649 | 20230703 | 093400 | 532788485 | 3730 | 3760 | 3760 | 3715 | 10948 |
| 650 | 20230703 | 093300 | 491822540 | 3765 | 3755 | 3770 | 3750 | 15304 |
| 651 | 20230703 | 093200 | 434259015 | 3760 | 3680 | 3760 | 3680 | 19435 |
| 652 | 20230703 | 093100 | 362133740 | 3685 | 3685 | 3685 | 3685 | 100 |
| 653 | 20230703 | 093000 | 361765240 | 3685 | 3685 | 3685 | 3685 | 130 |
| 654 | 20230703 | 092900 | 361286190 | 3680 | 3645 | 3680 | 3645 | 6333 |
| 655 | 20230703 | 092800 | 338024755 | 3640 | 3610 | 3640 | 3610 | 2357 |
| 656 | 20230703 | 092700 | 329446615 | 3640 | 3610 | 3640 | 3610 | 1200 |
| 657 | 20230703 | 092600 | 325111905 | 3640 | 3640 | 3640 | 3640 | 737 |
| 658 | 20230703 | 092500 | 322429225 | 3605 | 3620 | 3640 | 3605 | 1565 |
| 659 | 20230703 | 092400 | 316775375 | 3640 | 3625 | 3640 | 3625 | 2177 |
| 660 | 20230703 | 092300 | 308877740 | 3625 | 3620 | 3625 | 3620 | 2340 |
| 661 | 20230703 | 092200 | 300406440 | 3600 | 3630 | 3630 | 3600 | 3278 |
| 662 | 20230703 | 092100 | 288544530 | 3625 | 3630 | 3630 | 3625 | 200 |
| 663 | 20230703 | 092000 | 287819030 | 3630 | 3630 | 3630 | 3630 | 132 |
| 664 | 20230703 | 091900 | 287339870 | 3630 | 3625 | 3630 | 3625 | 1177 |
| 665 | 20230703 | 091800 | 283070240 | 3640 | 3640 | 3640 | 3640 | 102 |
| 666 | 20230703 | 091700 | 282698960 | 3625 | 3635 | 3635 | 3625 | 129 |
| 667 | 20230703 | 091600 | 282230715 | 3635 | 3660 | 3660 | 3635 | 2155 |
| 668 | 20230703 | 091500 | 274370940 | 3655 | 3650 | 3655 | 3650 | 420 |
| 669 | 20230703 | 091400 | 272835890 | 3650 | 3650 | 3650 | 3650 | 175 |
| 670 | 20230703 | 091300 | 272197140 | 3650 | 3650 | 3650 | 3650 | 165 |
| 671 | 20230703 | 091200 | 271594890 | 3655 | 3660 | 3660 | 3655 | 809 |
| 672 | 20230703 | 091100 | 268636090 | 3655 | 3650 | 3680 | 3650 | 1375 |
| 673 | 20230703 | 091000 | 263608640 | 3650 | 3655 | 3655 | 3650 | 1568 |
| 674 | 20230703 | 090900 | 257884905 | 3650 | 3650 | 3680 | 3650 | 2143 |
| 675 | 20230703 | 090800 | 250037470 | 3650 | 3655 | 3665 | 3650 | 2139 |
| 676 | 20230703 | 090700 | 242225685 | 3655 | 3690 | 3695 | 3650 | 27512 |
| 677 | 20230703 | 090600 | 140937425 | 3690 | 3685 | 3695 | 3685 | 2605 |
| 678 | 20230703 | 090500 | 131319685 | 3695 | 3690 | 3700 | 3685 | 5455 |
| 679 | 20230703 | 090400 | 111155090 | 3690 | 3680 | 3690 | 3655 | 10785 |
| 680 | 20230703 | 090300 | 71411510 | 3655 | 3675 | 3695 | 3655 | 8314 |
| 681 | 20230703 | 090200 | 40784265 | 3675 | 3675 | 3675 | 3650 | 3240 |
| 682 | 20230703 | 090100 | 28891795 | 3655 | 3650 | 3670 | 3650 | 2047 |
| 683 | 20230703 | 090000 | 21411115 | 3650 | 3610 | 3660 | 3610 | 5884 |