32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 200500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 3685 |
| 3 | 20230703 | 200400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 4 | 20230703 | 200300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 5 | 20230703 | 200200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 6 | 20230703 | 200100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 7 | 20230703 | 200000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 8 | 20230703 | 195900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 9 | 20230703 | 195800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 10 | 20230703 | 195700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 11 | 20230703 | 195600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 12 | 20230703 | 195500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 13 | 20230703 | 195400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 14 | 20230703 | 195300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 15 | 20230703 | 195200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 16 | 20230703 | 195100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 17 | 20230703 | 195000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 18 | 20230703 | 194900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 19 | 20230703 | 194800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 20 | 20230703 | 194700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 21 | 20230703 | 194600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 22 | 20230703 | 194500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 23 | 20230703 | 194400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 24 | 20230703 | 194300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 25 | 20230703 | 194200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 26 | 20230703 | 194100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 27 | 20230703 | 194000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 28 | 20230703 | 193900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 29 | 20230703 | 193800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 30 | 20230703 | 193700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 31 | 20230703 | 193600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 32 | 20230703 | 193500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 3685 |
| 33 | 20230703 | 193400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 34 | 20230703 | 193300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 35 | 20230703 | 193200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 36 | 20230703 | 193100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 37 | 20230703 | 193000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 38 | 20230703 | 192900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 39 | 20230703 | 192800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 40 | 20230703 | 192700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 41 | 20230703 | 192600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 42 | 20230703 | 192500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 43 | 20230703 | 192400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 44 | 20230703 | 192300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 45 | 20230703 | 192200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 46 | 20230703 | 192100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 47 | 20230703 | 192000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 48 | 20230703 | 191900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 49 | 20230703 | 191800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 50 | 20230703 | 191700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 51 | 20230703 | 191600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 52 | 20230703 | 191500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 53 | 20230703 | 191400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 54 | 20230703 | 191300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 55 | 20230703 | 191200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 56 | 20230703 | 191100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 57 | 20230703 | 191000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 58 | 20230703 | 190900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 59 | 20230703 | 190800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 60 | 20230703 | 190700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 61 | 20230703 | 190600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 62 | 20230703 | 190500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 3685 |
| 63 | 20230703 | 190400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 64 | 20230703 | 190300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 65 | 20230703 | 190200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 66 | 20230703 | 190100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 67 | 20230703 | 190000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 68 | 20230703 | 185900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 69 | 20230703 | 185800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 70 | 20230703 | 185700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 71 | 20230703 | 185600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 72 | 20230703 | 185500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 73 | 20230703 | 185400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 74 | 20230703 | 185300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 75 | 20230703 | 185200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 76 | 20230703 | 185100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 77 | 20230703 | 185000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 78 | 20230703 | 184900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 79 | 20230703 | 184800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 80 | 20230703 | 184700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 81 | 20230703 | 184600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 82 | 20230703 | 184500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 83 | 20230703 | 184400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 84 | 20230703 | 184300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 85 | 20230703 | 184200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 86 | 20230703 | 184100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 87 | 20230703 | 184000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 88 | 20230703 | 183900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 89 | 20230703 | 183800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 90 | 20230703 | 183700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 91 | 20230703 | 183600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 92 | 20230703 | 183500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 3685 |
| 93 | 20230703 | 183400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 94 | 20230703 | 183300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 95 | 20230703 | 183200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 96 | 20230703 | 183100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 97 | 20230703 | 183000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 98 | 20230703 | 182900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 99 | 20230703 | 182800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 100 | 20230703 | 182700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 101 | 20230703 | 182600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 102 | 20230703 | 182500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 103 | 20230703 | 182400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 104 | 20230703 | 182300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 105 | 20230703 | 182200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 106 | 20230703 | 182100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 107 | 20230703 | 182000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 108 | 20230703 | 181900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 109 | 20230703 | 181800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 110 | 20230703 | 181700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 111 | 20230703 | 181600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 112 | 20230703 | 181500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 113 | 20230703 | 181400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 114 | 20230703 | 181300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 115 | 20230703 | 181200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 116 | 20230703 | 181100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 117 | 20230703 | 181000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 118 | 20230703 | 180900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 119 | 20230703 | 180800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 120 | 20230703 | 180700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 121 | 20230703 | 180600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 122 | 20230703 | 180500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 3685 |
| 123 | 20230703 | 180400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 124 | 20230703 | 180300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 125 | 20230703 | 180200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 126 | 20230703 | 180100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 127 | 20230703 | 180000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 128 | 20230703 | 175900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 129 | 20230703 | 175800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 130 | 20230703 | 175700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 131 | 20230703 | 175600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 132 | 20230703 | 175500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 133 | 20230703 | 175400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 134 | 20230703 | 175300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 135 | 20230703 | 175200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 136 | 20230703 | 175100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 137 | 20230703 | 175000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 138 | 20230703 | 174900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 139 | 20230703 | 174800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 140 | 20230703 | 174700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 141 | 20230703 | 174600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 142 | 20230703 | 174500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 143 | 20230703 | 174400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 144 | 20230703 | 174300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 145 | 20230703 | 174200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 146 | 20230703 | 174100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 147 | 20230703 | 174000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 148 | 20230703 | 173900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 149 | 20230703 | 173800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 150 | 20230703 | 173700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 151 | 20230703 | 173600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 152 | 20230703 | 173500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 3685 |
| 153 | 20230703 | 173400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 154 | 20230703 | 173300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 155 | 20230703 | 173200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 156 | 20230703 | 173100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 157 | 20230703 | 173000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 158 | 20230703 | 172900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 159 | 20230703 | 172800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 160 | 20230703 | 172700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 161 | 20230703 | 172600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 162 | 20230703 | 172500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 163 | 20230703 | 172400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 164 | 20230703 | 172300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 165 | 20230703 | 172200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 166 | 20230703 | 172100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 167 | 20230703 | 172000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 168 | 20230703 | 171900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 169 | 20230703 | 171800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 170 | 20230703 | 171700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 171 | 20230703 | 171600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 172 | 20230703 | 171500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 173 | 20230703 | 171400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 174 | 20230703 | 171300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 175 | 20230703 | 171200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 176 | 20230703 | 171100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 177 | 20230703 | 171000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 178 | 20230703 | 170900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 179 | 20230703 | 170800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 180 | 20230703 | 170700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 181 | 20230703 | 170600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 182 | 20230703 | 170500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 3685 |
| 183 | 20230703 | 170400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 184 | 20230703 | 170300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 185 | 20230703 | 170200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 186 | 20230703 | 170100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 187 | 20230703 | 170000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 188 | 20230703 | 165900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 189 | 20230703 | 165800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 190 | 20230703 | 165700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 191 | 20230703 | 165600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 192 | 20230703 | 165500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 193 | 20230703 | 165400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 194 | 20230703 | 165300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 195 | 20230703 | 165200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 196 | 20230703 | 165100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 197 | 20230703 | 165000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 198 | 20230703 | 164900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 199 | 20230703 | 164800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 200 | 20230703 | 164700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 201 | 20230703 | 164600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 202 | 20230703 | 164500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 203 | 20230703 | 164400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 204 | 20230703 | 164300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 205 | 20230703 | 164200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 206 | 20230703 | 164100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 207 | 20230703 | 164000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 208 | 20230703 | 163900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 209 | 20230703 | 163800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 210 | 20230703 | 163700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 211 | 20230703 | 163600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 212 | 20230703 | 163500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 3685 |
| 213 | 20230703 | 163400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 214 | 20230703 | 163300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 215 | 20230703 | 163200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 216 | 20230703 | 163100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 217 | 20230703 | 163000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 218 | 20230703 | 162900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 219 | 20230703 | 162800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 220 | 20230703 | 162700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 221 | 20230703 | 162600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 222 | 20230703 | 162500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 223 | 20230703 | 162400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 224 | 20230703 | 162300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 225 | 20230703 | 162200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 226 | 20230703 | 162100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 227 | 20230703 | 162000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 228 | 20230703 | 161900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 229 | 20230703 | 161800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 230 | 20230703 | 161700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 231 | 20230703 | 161600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 232 | 20230703 | 161500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 233 | 20230703 | 161400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 234 | 20230703 | 161300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 235 | 20230703 | 161200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 236 | 20230703 | 161100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 237 | 20230703 | 161000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 238 | 20230703 | 160900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 239 | 20230703 | 160800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 240 | 20230703 | 160700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 241 | 20230703 | 160600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 242 | 20230703 | 160500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 3685 |
| 243 | 20230703 | 160400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 244 | 20230703 | 160300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 245 | 20230703 | 160200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 246 | 20230703 | 160100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 247 | 20230703 | 160000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 248 | 20230703 | 155900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 249 | 20230703 | 155800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 250 | 20230703 | 155700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 251 | 20230703 | 155600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 252 | 20230703 | 155500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 253 | 20230703 | 155400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 254 | 20230703 | 155300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 255 | 20230703 | 155200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 256 | 20230703 | 155100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 257 | 20230703 | 155000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 258 | 20230703 | 154900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 259 | 20230703 | 154800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 260 | 20230703 | 154700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 261 | 20230703 | 154600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 262 | 20230703 | 154500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 263 | 20230703 | 154400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 264 | 20230703 | 154300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 265 | 20230703 | 154200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 266 | 20230703 | 154100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 267 | 20230703 | 154000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 268 | 20230703 | 153900 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 269 | 20230703 | 153800 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 270 | 20230703 | 153700 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 271 | 20230703 | 153600 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 272 | 20230703 | 153500 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 3685 |
| 273 | 20230703 | 153400 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 274 | 20230703 | 153300 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 275 | 20230703 | 153200 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 276 | 20230703 | 153100 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 0 |
| 277 | 20230703 | 153000 | 1299807200 | 4825 | 4825 | 4825 | 4825 | 3685 |
| 278 | 20230703 | 152900 | 1282027075 | 4795 | 4795 | 4795 | 4795 | 0 |
| 279 | 20230703 | 152800 | 1282027075 | 4795 | 4795 | 4795 | 4795 | 0 |
| 280 | 20230703 | 152700 | 1282027075 | 4795 | 4795 | 4795 | 4795 | 0 |
| 281 | 20230703 | 152600 | 1282027075 | 4795 | 4795 | 4795 | 4795 | 0 |
| 282 | 20230703 | 152500 | 1282027075 | 4795 | 4795 | 4795 | 4795 | 0 |
| 283 | 20230703 | 152400 | 1282027075 | 4795 | 4795 | 4795 | 4795 | 0 |
| 284 | 20230703 | 152300 | 1282027075 | 4795 | 4795 | 4795 | 4795 | 0 |
| 285 | 20230703 | 152200 | 1282027075 | 4795 | 4795 | 4795 | 4795 | 0 |
| 286 | 20230703 | 152100 | 1282027075 | 4795 | 4795 | 4795 | 4795 | 0 |
| 287 | 20230703 | 152000 | 1282027075 | 4795 | 4795 | 4795 | 4795 | 0 |
| 288 | 20230703 | 151900 | 1282027075 | 4795 | 4800 | 4800 | 4795 | 489 |
| 289 | 20230703 | 151800 | 1279681560 | 4800 | 4800 | 4800 | 4800 | 125 |
| 290 | 20230703 | 151700 | 1279081560 | 4800 | 4805 | 4805 | 4800 | 972 |
| 291 | 20230703 | 151600 | 1274414810 | 4800 | 4810 | 4810 | 4795 | 1714 |
| 292 | 20230703 | 151500 | 1266186325 | 4815 | 4815 | 4815 | 4815 | 2 |
| 293 | 20230703 | 151400 | 1266176695 | 4815 | 4815 | 4815 | 4815 | 7 |
| 294 | 20230703 | 151300 | 1266142990 | 4810 | 4810 | 4810 | 4810 | 0 |
| 295 | 20230703 | 151200 | 1266142990 | 4810 | 4810 | 4810 | 4800 | 715 |
| 296 | 20230703 | 151100 | 1262706340 | 4810 | 4805 | 4810 | 4805 | 1049 |
| 297 | 20230703 | 151000 | 1257661200 | 4795 | 4795 | 4795 | 4795 | 1 |
| 298 | 20230703 | 150900 | 1257656405 | 4800 | 4795 | 4800 | 4795 | 212 |
| 299 | 20230703 | 150800 | 1256638810 | 4795 | 4800 | 4800 | 4795 | 337 |
| 300 | 20230703 | 150700 | 1255021360 | 4800 | 4805 | 4805 | 4800 | 1240 |
| 301 | 20230703 | 150600 | 1249064200 | 4825 | 4810 | 4825 | 4805 | 415 |
| 302 | 20230703 | 150500 | 1247068005 | 4810 | 4820 | 4830 | 4810 | 1190 |
| 303 | 20230703 | 150400 | 1241328205 | 4820 | 4825 | 4825 | 4820 | 338 |
| 304 | 20230703 | 150300 | 1239698935 | 4825 | 4825 | 4825 | 4820 | 196 |
| 305 | 20230703 | 150200 | 1238753380 | 4825 | 4820 | 4825 | 4820 | 41 |
| 306 | 20230703 | 150100 | 1238555560 | 4825 | 4820 | 4830 | 4815 | 594 |
| 307 | 20230703 | 150000 | 1235689855 | 4820 | 4820 | 4820 | 4820 | 301 |
| 308 | 20230703 | 145900 | 1234239035 | 4820 | 4815 | 4820 | 4815 | 87 |
| 309 | 20230703 | 145800 | 1233819815 | 4810 | 4810 | 4810 | 4810 | 500 |
| 310 | 20230703 | 145700 | 1231414815 | 4805 | 4800 | 4805 | 4800 | 812 |
| 311 | 20230703 | 145600 | 1227513340 | 4800 | 4805 | 4805 | 4800 | 375 |
| 312 | 20230703 | 145500 | 1225711925 | 4805 | 4805 | 4805 | 4805 | 17 |
| 313 | 20230703 | 145400 | 1225630240 | 4795 | 4805 | 4805 | 4795 | 62 |
| 314 | 20230703 | 145300 | 1225332830 | 4795 | 4800 | 4800 | 4795 | 1324 |
| 315 | 20230703 | 145200 | 1218979135 | 4800 | 4800 | 4800 | 4800 | 186 |
| 316 | 20230703 | 145100 | 1218086335 | 4800 | 4800 | 4800 | 4800 | 147 |
| 317 | 20230703 | 145000 | 1217380735 | 4800 | 4800 | 4800 | 4800 | 96 |
| 318 | 20230703 | 144900 | 1216919935 | 4800 | 4800 | 4800 | 4800 | 259 |
| 319 | 20230703 | 144800 | 1215676735 | 4800 | 4790 | 4800 | 4790 | 470 |
| 320 | 20230703 | 144700 | 1213422595 | 4795 | 4795 | 4795 | 4795 | 16 |
| 321 | 20230703 | 144600 | 1213345875 | 4795 | 4785 | 4795 | 4785 | 12 |
| 322 | 20230703 | 144500 | 1213288435 | 4785 | 4795 | 4795 | 4785 | 639 |
| 323 | 20230703 | 144400 | 1210226740 | 4795 | 4805 | 4805 | 4795 | 240 |
| 324 | 20230703 | 144300 | 1209074300 | 4800 | 4800 | 4800 | 4800 | 64 |
| 325 | 20230703 | 144200 | 1208767100 | 4800 | 4800 | 4800 | 4800 | 18 |
| 326 | 20230703 | 144100 | 1208680700 | 4800 | 4800 | 4800 | 4795 | 188 |
| 327 | 20230703 | 144000 | 1207778360 | 4800 | 4800 | 4805 | 4795 | 280 |
| 328 | 20230703 | 143900 | 1206433945 | 4800 | 4805 | 4805 | 4800 | 16 |
| 329 | 20230703 | 143800 | 1206357105 | 4810 | 4805 | 4810 | 4805 | 186 |
| 330 | 20230703 | 143700 | 1205462510 | 4810 | 4810 | 4810 | 4810 | 240 |
| 331 | 20230703 | 143600 | 1204308110 | 4810 | 4810 | 4815 | 4810 | 113 |
| 332 | 20230703 | 143500 | 1203764530 | 4810 | 4820 | 4820 | 4805 | 690 |
| 333 | 20230703 | 143400 | 1200443940 | 4820 | 4810 | 4820 | 4810 | 24 |
| 334 | 20230703 | 143300 | 1200328360 | 4810 | 4815 | 4820 | 4810 | 245 |
| 335 | 20230703 | 143200 | 1199148645 | 4815 | 4810 | 4815 | 4810 | 30 |
| 336 | 20230703 | 143100 | 1199004270 | 4815 | 4815 | 4815 | 4810 | 416 |
| 337 | 20230703 | 143000 | 1197001240 | 4815 | 4815 | 4815 | 4815 | 15 |
| 338 | 20230703 | 142900 | 1196929015 | 4810 | 4815 | 4815 | 4810 | 1101 |
| 339 | 20230703 | 142800 | 1191633130 | 4815 | 4815 | 4815 | 4815 | 451 |
| 340 | 20230703 | 142700 | 1189461565 | 4820 | 4820 | 4820 | 4820 | 16 |
| 341 | 20230703 | 142600 | 1189384445 | 4815 | 4815 | 4815 | 4815 | 35 |
| 342 | 20230703 | 142500 | 1189215920 | 4815 | 4815 | 4815 | 4815 | 32 |
| 343 | 20230703 | 142400 | 1189061840 | 4815 | 4815 | 4815 | 4815 | 166 |
| 344 | 20230703 | 142300 | 1188262550 | 4815 | 4815 | 4815 | 4815 | 99 |
| 345 | 20230703 | 142200 | 1187785865 | 4815 | 4815 | 4815 | 4815 | 105 |
| 346 | 20230703 | 142100 | 1187280290 | 4815 | 4815 | 4815 | 4810 | 215 |
| 347 | 20230703 | 142000 | 1186245080 | 4815 | 4815 | 4815 | 4815 | 50 |
| 348 | 20230703 | 141900 | 1186004330 | 4815 | 4820 | 4820 | 4815 | 130 |
| 349 | 20230703 | 141800 | 1185377735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 350 | 20230703 | 141700 | 1185377735 | 4815 | 4815 | 4815 | 4810 | 1082 |
| 351 | 20230703 | 141600 | 1180168390 | 4815 | 4810 | 4815 | 4810 | 326 |
| 352 | 20230703 | 141500 | 1178598720 | 4810 | 4815 | 4815 | 4805 | 115 |
| 353 | 20230703 | 141400 | 1178045055 | 4805 | 4815 | 4815 | 4805 | 242 |
| 354 | 20230703 | 141300 | 1176882125 | 4805 | 4815 | 4815 | 4805 | 41 |
| 355 | 20230703 | 141200 | 1176685000 | 4800 | 4800 | 4800 | 4800 | 0 |
| 356 | 20230703 | 141100 | 1176685000 | 4800 | 4810 | 4810 | 4800 | 678 |
| 357 | 20230703 | 141000 | 1173427570 | 4815 | 4815 | 4815 | 4815 | 96 |
| 358 | 20230703 | 140900 | 1172965330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 359 | 20230703 | 140800 | 1172965330 | 4800 | 4810 | 4810 | 4800 | 523 |
| 360 | 20230703 | 140700 | 1170450080 | 4815 | 4815 | 4815 | 4815 | 174 |
| 361 | 20230703 | 140600 | 1169612270 | 4810 | 4815 | 4815 | 4810 | 409 |
| 362 | 20230703 | 140500 | 1167643230 | 4810 | 4810 | 4810 | 4810 | 164 |
| 363 | 20230703 | 140400 | 1166854390 | 4805 | 4805 | 4805 | 4805 | 112 |
| 364 | 20230703 | 140300 | 1166316230 | 4810 | 4810 | 4810 | 4810 | 266 |
| 365 | 20230703 | 140200 | 1165036770 | 4810 | 4810 | 4810 | 4810 | 623 |
| 366 | 20230703 | 140100 | 1162040140 | 4810 | 4810 | 4810 | 4810 | 13 |
| 367 | 20230703 | 140000 | 1161977610 | 4805 | 4805 | 4805 | 4805 | 188 |
| 368 | 20230703 | 135900 | 1161074270 | 4805 | 4800 | 4805 | 4800 | 80 |
| 369 | 20230703 | 135800 | 1160690265 | 4800 | 4810 | 4810 | 4800 | 170 |
| 370 | 20230703 | 135700 | 1159872790 | 4810 | 4810 | 4810 | 4810 | 12 |
| 371 | 20230703 | 135600 | 1159815070 | 4810 | 4810 | 4810 | 4810 | 182 |
| 372 | 20230703 | 135500 | 1158939650 | 4810 | 4810 | 4810 | 4810 | 13 |
| 373 | 20230703 | 135400 | 1158877120 | 4810 | 4810 | 4810 | 4810 | 147 |
| 374 | 20230703 | 135300 | 1158170050 | 4810 | 4805 | 4810 | 4805 | 143 |
| 375 | 20230703 | 135200 | 1157482875 | 4805 | 4805 | 4805 | 4805 | 13 |
| 376 | 20230703 | 135100 | 1157420410 | 4790 | 4790 | 4790 | 4790 | 200 |
| 377 | 20230703 | 135000 | 1156462410 | 4790 | 4800 | 4805 | 4790 | 2180 |
| 378 | 20230703 | 134900 | 1146011330 | 4800 | 4805 | 4805 | 4795 | 546 |
| 379 | 20230703 | 134800 | 1143390335 | 4810 | 4815 | 4815 | 4810 | 256 |
| 380 | 20230703 | 134700 | 1142158365 | 4815 | 4815 | 4815 | 4815 | 255 |
| 381 | 20230703 | 134600 | 1140930540 | 4815 | 4815 | 4815 | 4815 | 0 |
| 382 | 20230703 | 134500 | 1140930540 | 4815 | 4815 | 4815 | 4815 | 37 |
| 383 | 20230703 | 134400 | 1140752385 | 4810 | 4810 | 4810 | 4810 | 13 |
| 384 | 20230703 | 134300 | 1140689855 | 4815 | 4810 | 4815 | 4810 | 60 |
| 385 | 20230703 | 134200 | 1140401065 | 4810 | 4805 | 4810 | 4800 | 1503 |
| 386 | 20230703 | 134100 | 1133183705 | 4810 | 4805 | 4810 | 4805 | 117 |
| 387 | 20230703 | 134000 | 1132621455 | 4810 | 4815 | 4815 | 4805 | 264 |
| 388 | 20230703 | 133900 | 1131351145 | 4815 | 4810 | 4815 | 4810 | 8 |
| 389 | 20230703 | 133800 | 1131312645 | 4815 | 4805 | 4815 | 4800 | 490 |
| 390 | 20230703 | 133700 | 1128958090 | 4805 | 4815 | 4815 | 4805 | 651 |
| 391 | 20230703 | 133600 | 1125828785 | 4815 | 4810 | 4815 | 4810 | 158 |
| 392 | 20230703 | 133500 | 1125068740 | 4810 | 4800 | 4810 | 4800 | 215 |
| 393 | 20230703 | 133400 | 1124034600 | 4810 | 4810 | 4810 | 4810 | 13 |
| 394 | 20230703 | 133300 | 1123972070 | 4805 | 4810 | 4810 | 4805 | 166 |
| 395 | 20230703 | 133200 | 1123174375 | 4810 | 4810 | 4810 | 4805 | 341 |
| 396 | 20230703 | 133100 | 1121535045 | 4810 | 4815 | 4815 | 4810 | 166 |
| 397 | 20230703 | 133000 | 1120735960 | 4810 | 4810 | 4810 | 4810 | 0 |
| 398 | 20230703 | 132900 | 1120735960 | 4810 | 4815 | 4815 | 4810 | 600 |
| 399 | 20230703 | 132800 | 1117849780 | 4820 | 4815 | 4820 | 4810 | 179 |
| 400 | 20230703 | 132700 | 1116987545 | 4820 | 4825 | 4825 | 4820 | 282 |
| 401 | 20230703 | 132600 | 1115628205 | 4825 | 4830 | 4830 | 4825 | 278 |
| 402 | 20230703 | 132500 | 1114286835 | 4830 | 4830 | 4830 | 4830 | 166 |
| 403 | 20230703 | 132400 | 1113485055 | 4825 | 4825 | 4825 | 4825 | 0 |
| 404 | 20230703 | 132300 | 1113485055 | 4825 | 4825 | 4825 | 4820 | 605 |
| 405 | 20230703 | 132200 | 1110566095 | 4830 | 4830 | 4830 | 4830 | 112 |
| 406 | 20230703 | 132100 | 1110025135 | 4825 | 4830 | 4830 | 4825 | 550 |
| 407 | 20230703 | 132000 | 1107369875 | 4825 | 4825 | 4825 | 4825 | 1078 |
| 408 | 20230703 | 131900 | 1102168525 | 4820 | 4825 | 4825 | 4820 | 1105 |
| 409 | 20230703 | 131800 | 1096841900 | 4825 | 4825 | 4830 | 4825 | 2349 |
| 410 | 20230703 | 131700 | 1085503325 | 4825 | 4800 | 4825 | 4800 | 1871 |
| 411 | 20230703 | 131600 | 1076500115 | 4805 | 4805 | 4805 | 4805 | 268 |
| 412 | 20230703 | 131500 | 1075212375 | 4805 | 4805 | 4805 | 4805 | 156 |
| 413 | 20230703 | 131400 | 1074462795 | 4805 | 4795 | 4805 | 4795 | 154 |
| 414 | 20230703 | 131300 | 1073722950 | 4800 | 4800 | 4800 | 4800 | 257 |
| 415 | 20230703 | 131200 | 1072489350 | 4800 | 4800 | 4800 | 4800 | 189 |
| 416 | 20230703 | 131100 | 1071582150 | 4790 | 4800 | 4800 | 4790 | 83 |
| 417 | 20230703 | 131000 | 1071184050 | 4800 | 4800 | 4800 | 4800 | 148 |
| 418 | 20230703 | 130900 | 1070473650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 419 | 20230703 | 130800 | 1070473650 | 4800 | 4800 | 4800 | 4800 | 10 |
| 420 | 20230703 | 130700 | 1070425650 | 4780 | 4795 | 4795 | 4770 | 1476 |
| 421 | 20230703 | 130600 | 1063378315 | 4805 | 4800 | 4805 | 4800 | 163 |
| 422 | 20230703 | 130500 | 1062595760 | 4805 | 4800 | 4805 | 4800 | 231 |
| 423 | 20230703 | 130400 | 1061485925 | 4795 | 4795 | 4795 | 4795 | 0 |
| 424 | 20230703 | 130300 | 1061485925 | 4795 | 4805 | 4805 | 4795 | 350 |
| 425 | 20230703 | 130200 | 1059805320 | 4810 | 4805 | 4810 | 4800 | 342 |
| 426 | 20230703 | 130100 | 1058161880 | 4805 | 4805 | 4805 | 4805 | 0 |
| 427 | 20230703 | 130000 | 1058161880 | 4805 | 4805 | 4805 | 4795 | 105 |
| 428 | 20230703 | 125900 | 1057657790 | 4805 | 4805 | 4805 | 4805 | 12 |
| 429 | 20230703 | 125800 | 1057600130 | 4805 | 4800 | 4805 | 4800 | 423 |
| 430 | 20230703 | 125700 | 1055569715 | 4800 | 4795 | 4800 | 4795 | 56 |
| 431 | 20230703 | 125600 | 1055300945 | 4795 | 4790 | 4795 | 4790 | 20 |
| 432 | 20230703 | 125500 | 1055205120 | 4790 | 4790 | 4790 | 4790 | 298 |
| 433 | 20230703 | 125400 | 1053777700 | 4785 | 4785 | 4790 | 4785 | 117 |
| 434 | 20230703 | 125300 | 1053217775 | 4785 | 4790 | 4790 | 4785 | 396 |
| 435 | 20230703 | 125200 | 1051320945 | 4790 | 4790 | 4790 | 4790 | 0 |
| 436 | 20230703 | 125100 | 1051320945 | 4790 | 4785 | 4790 | 4785 | 343 |
| 437 | 20230703 | 125000 | 1049678700 | 4785 | 4785 | 4785 | 4785 | 200 |
| 438 | 20230703 | 124900 | 1048721700 | 4790 | 4790 | 4790 | 4760 | 1428 |
| 439 | 20230703 | 124800 | 1041918390 | 4795 | 4795 | 4795 | 4790 | 440 |
| 440 | 20230703 | 124700 | 1039809890 | 4795 | 4795 | 4795 | 4795 | 318 |
| 441 | 20230703 | 124600 | 1038285080 | 4800 | 4795 | 4800 | 4795 | 48 |
| 442 | 20230703 | 124500 | 1038054865 | 4795 | 4795 | 4795 | 4795 | 163 |
| 443 | 20230703 | 124400 | 1037273280 | 4800 | 4795 | 4800 | 4795 | 138 |
| 444 | 20230703 | 124300 | 1036611515 | 4800 | 4800 | 4800 | 4800 | 53 |
| 445 | 20230703 | 124200 | 1036357115 | 4800 | 4800 | 4800 | 4800 | 161 |
| 446 | 20230703 | 124100 | 1035584315 | 4800 | 4795 | 4800 | 4795 | 2953 |
| 447 | 20230703 | 124000 | 1021412895 | 4790 | 4790 | 4790 | 4790 | 167 |
| 448 | 20230703 | 123900 | 1020612965 | 4790 | 4775 | 4790 | 4775 | 481 |
| 449 | 20230703 | 123800 | 1018313600 | 4770 | 4765 | 4770 | 4765 | 402 |
| 450 | 20230703 | 123700 | 1016397560 | 4765 | 4780 | 4780 | 4765 | 3296 |
| 451 | 20230703 | 123600 | 1000662365 | 4780 | 4785 | 4785 | 4780 | 33 |
| 452 | 20230703 | 123500 | 1000504590 | 4785 | 4785 | 4800 | 4785 | 302 |
| 453 | 20230703 | 123400 | 999058660 | 4785 | 4795 | 4795 | 4785 | 2892 |
| 454 | 20230703 | 123300 | 985216915 | 4795 | 4805 | 4805 | 4795 | 1626 |
| 455 | 20230703 | 123200 | 977416665 | 4805 | 4810 | 4810 | 4805 | 299 |
| 456 | 20230703 | 123100 | 975979170 | 4805 | 4805 | 4805 | 4805 | 11 |
| 457 | 20230703 | 123000 | 975926315 | 4810 | 4810 | 4810 | 4810 | 212 |
| 458 | 20230703 | 122900 | 974906595 | 4805 | 4805 | 4805 | 4805 | 10 |
| 459 | 20230703 | 122800 | 974858545 | 4805 | 4800 | 4815 | 4800 | 245 |
| 460 | 20230703 | 122700 | 973681705 | 4810 | 4810 | 4810 | 4800 | 653 |
| 461 | 20230703 | 122600 | 970544895 | 4815 | 4820 | 4820 | 4815 | 41 |
| 462 | 20230703 | 122500 | 970347330 | 4815 | 4810 | 4815 | 4810 | 355 |
| 463 | 20230703 | 122400 | 968638735 | 4805 | 4805 | 4810 | 4805 | 1193 |
| 464 | 20230703 | 122300 | 962905235 | 4805 | 4815 | 4820 | 4805 | 524 |
| 465 | 20230703 | 122200 | 960382945 | 4815 | 4815 | 4815 | 4815 | 24 |
| 466 | 20230703 | 122100 | 960267385 | 4815 | 4815 | 4820 | 4815 | 801 |
| 467 | 20230703 | 122000 | 956407945 | 4815 | 4810 | 4815 | 4810 | 91 |
| 468 | 20230703 | 121900 | 955970180 | 4820 | 4820 | 4820 | 4820 | 11 |
| 469 | 20230703 | 121800 | 955917160 | 4820 | 4815 | 4820 | 4810 | 649 |
| 470 | 20230703 | 121700 | 952794600 | 4810 | 4815 | 4815 | 4810 | 123 |
| 471 | 20230703 | 121600 | 952202895 | 4815 | 4815 | 4815 | 4815 | 256 |
| 472 | 20230703 | 121500 | 950970255 | 4820 | 4815 | 4825 | 4815 | 38 |
| 473 | 20230703 | 121400 | 950787075 | 4815 | 4820 | 4820 | 4815 | 167 |
| 474 | 20230703 | 121300 | 949982140 | 4825 | 4830 | 4830 | 4820 | 419 |
| 475 | 20230703 | 121200 | 947960655 | 4830 | 4830 | 4830 | 4830 | 2 |
| 476 | 20230703 | 121100 | 947950995 | 4830 | 4830 | 4830 | 4830 | 80 |
| 477 | 20230703 | 121000 | 947564595 | 4830 | 4815 | 4830 | 4815 | 1256 |
| 478 | 20230703 | 120900 | 941500475 | 4815 | 4815 | 4825 | 4815 | 390 |
| 479 | 20230703 | 120800 | 939621485 | 4810 | 4810 | 4810 | 4810 | 248 |
| 480 | 20230703 | 120700 | 938428605 | 4810 | 4810 | 4810 | 4810 | 20 |
| 481 | 20230703 | 120600 | 938332405 | 4805 | 4805 | 4820 | 4805 | 24 |
| 482 | 20230703 | 120500 | 938217055 | 4830 | 4830 | 4830 | 4830 | 11 |
| 483 | 20230703 | 120400 | 938163925 | 4790 | 4820 | 4830 | 4790 | 2143 |
| 484 | 20230703 | 120300 | 927864405 | 4820 | 4825 | 4825 | 4820 | 252 |
| 485 | 20230703 | 120200 | 926649335 | 4825 | 4820 | 4825 | 4820 | 449 |
| 486 | 20230703 | 120100 | 924483520 | 4820 | 4825 | 4830 | 4820 | 409 |
| 487 | 20230703 | 120000 | 922510690 | 4830 | 4825 | 4830 | 4820 | 816 |
| 488 | 20230703 | 115900 | 918570180 | 4825 | 4825 | 4830 | 4825 | 374 |
| 489 | 20230703 | 115800 | 916765575 | 4820 | 4820 | 4830 | 4820 | 964 |
| 490 | 20230703 | 115700 | 912113065 | 4825 | 4810 | 4825 | 4810 | 2299 |
| 491 | 20230703 | 115600 | 901037730 | 4815 | 4810 | 4815 | 4810 | 813 |
| 492 | 20230703 | 115500 | 897127135 | 4805 | 4810 | 4810 | 4805 | 147 |
| 493 | 20230703 | 115400 | 896420795 | 4810 | 4805 | 4810 | 4805 | 450 |
| 494 | 20230703 | 115300 | 894256395 | 4810 | 4810 | 4810 | 4810 | 136 |
| 495 | 20230703 | 115200 | 893602235 | 4810 | 4810 | 4810 | 4810 | 0 |
| 496 | 20230703 | 115100 | 893602235 | 4810 | 4810 | 4810 | 4810 | 148 |
| 497 | 20230703 | 115000 | 892890355 | 4810 | 4810 | 4810 | 4810 | 168 |
| 498 | 20230703 | 114900 | 892082275 | 4805 | 4805 | 4805 | 4805 | 1 |
| 499 | 20230703 | 114800 | 892077470 | 4815 | 4805 | 4815 | 4805 | 151 |
| 500 | 20230703 | 114700 | 891351905 | 4805 | 4810 | 4815 | 4805 | 462 |
| 501 | 20230703 | 114600 | 889130195 | 4810 | 4805 | 4810 | 4805 | 210 |
| 502 | 20230703 | 114500 | 888120220 | 4805 | 4800 | 4805 | 4800 | 296 |
| 503 | 20230703 | 114400 | 886699100 | 4800 | 4800 | 4800 | 4800 | 167 |
| 504 | 20230703 | 114300 | 885897500 | 4800 | 4795 | 4805 | 4795 | 1824 |
| 505 | 20230703 | 114200 | 877148865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 506 | 20230703 | 114100 | 877148865 | 4795 | 4790 | 4795 | 4790 | 291 |
| 507 | 20230703 | 114000 | 875754270 | 4790 | 4795 | 4795 | 4790 | 132 |
| 508 | 20230703 | 113900 | 875121500 | 4795 | 4795 | 4795 | 4795 | 114 |
| 509 | 20230703 | 113800 | 874574870 | 4795 | 4800 | 4800 | 4795 | 183 |
| 510 | 20230703 | 113700 | 873697095 | 4800 | 4790 | 4800 | 4790 | 591 |
| 511 | 20230703 | 113600 | 870860775 | 4800 | 4800 | 4800 | 4800 | 1 |
| 512 | 20230703 | 113500 | 870855975 | 4800 | 4795 | 4800 | 4795 | 2500 |
| 513 | 20230703 | 113400 | 858858790 | 4795 | 4790 | 4795 | 4790 | 726 |
| 514 | 20230703 | 113300 | 855380280 | 4790 | 4790 | 4790 | 4790 | 15 |
| 515 | 20230703 | 113200 | 855308430 | 4790 | 4785 | 4790 | 4785 | 291 |
| 516 | 20230703 | 113100 | 853914545 | 4790 | 4790 | 4790 | 4790 | 12 |
| 517 | 20230703 | 113000 | 853857065 | 4790 | 4785 | 4790 | 4785 | 135 |
| 518 | 20230703 | 112900 | 853211030 | 4785 | 4790 | 4790 | 4785 | 138 |
| 519 | 20230703 | 112800 | 852550035 | 4780 | 4775 | 4780 | 4775 | 467 |
| 520 | 20230703 | 112700 | 850318270 | 4780 | 4775 | 4780 | 4775 | 148 |
| 521 | 20230703 | 112600 | 849611485 | 4775 | 4775 | 4775 | 4775 | 13 |
| 522 | 20230703 | 112500 | 849549410 | 4780 | 4780 | 4780 | 4780 | 14 |
| 523 | 20230703 | 112400 | 849482490 | 4780 | 4785 | 4790 | 4780 | 1281 |
| 524 | 20230703 | 112300 | 843359130 | 4785 | 4780 | 4785 | 4780 | 1045 |
| 525 | 20230703 | 112200 | 838363375 | 4780 | 4780 | 4785 | 4780 | 575 |
| 526 | 20230703 | 112100 | 835614180 | 4770 | 4780 | 4780 | 4765 | 473 |
| 527 | 20230703 | 112000 | 833354555 | 4780 | 4790 | 4790 | 4780 | 143 |
| 528 | 20230703 | 111900 | 832670255 | 4795 | 4795 | 4795 | 4795 | 30 |
| 529 | 20230703 | 111800 | 832526405 | 4795 | 4790 | 4795 | 4790 | 373 |
| 530 | 20230703 | 111700 | 830738605 | 4775 | 4775 | 4775 | 4765 | 597 |
| 531 | 20230703 | 111600 | 827890640 | 4765 | 4790 | 4790 | 4765 | 1084 |
| 532 | 20230703 | 111500 | 822709775 | 4800 | 4795 | 4800 | 4795 | 2201 |
| 533 | 20230703 | 111400 | 812151185 | 4795 | 4795 | 4795 | 4790 | 233 |
| 534 | 20230703 | 111300 | 811033975 | 4790 | 4795 | 4800 | 4790 | 2779 |
| 535 | 20230703 | 111200 | 797718580 | 4795 | 4795 | 4795 | 4795 | 12 |
| 536 | 20230703 | 111100 | 797661040 | 4795 | 4780 | 4795 | 4780 | 1199 |
| 537 | 20230703 | 111000 | 791921850 | 4775 | 4775 | 4785 | 4775 | 149 |
| 538 | 20230703 | 110900 | 791209570 | 4780 | 4785 | 4785 | 4780 | 901 |
| 539 | 20230703 | 110800 | 786902350 | 4785 | 4790 | 4790 | 4785 | 416 |
| 540 | 20230703 | 110700 | 784910925 | 4790 | 4795 | 4795 | 4790 | 17 |
| 541 | 20230703 | 110600 | 784829430 | 4780 | 4785 | 4795 | 4780 | 3450 |
| 542 | 20230703 | 110500 | 768310925 | 4785 | 4780 | 4785 | 4780 | 1094 |
| 543 | 20230703 | 110400 | 763077930 | 4775 | 4775 | 4775 | 4770 | 758 |
| 544 | 20230703 | 110300 | 759458610 | 4770 | 4780 | 4780 | 4770 | 3384 |
| 545 | 20230703 | 110200 | 743296230 | 4775 | 4775 | 4775 | 4770 | 1124 |
| 546 | 20230703 | 110100 | 737932895 | 4765 | 4760 | 4770 | 4760 | 1648 |
| 547 | 20230703 | 110000 | 730081070 | 4760 | 4760 | 4760 | 4755 | 578 |
| 548 | 20230703 | 105900 | 727330420 | 4760 | 4765 | 4765 | 4760 | 731 |
| 549 | 20230703 | 105800 | 723849545 | 4760 | 4745 | 4760 | 4745 | 817 |
| 550 | 20230703 | 105700 | 719965575 | 4750 | 4750 | 4750 | 4750 | 49 |
| 551 | 20230703 | 105600 | 719732825 | 4750 | 4750 | 4750 | 4750 | 433 |
| 552 | 20230703 | 105500 | 717676075 | 4750 | 4740 | 4750 | 4740 | 238 |
| 553 | 20230703 | 105400 | 716546555 | 4735 | 4735 | 4735 | 4735 | 1 |
| 554 | 20230703 | 105300 | 716541820 | 4735 | 4745 | 4745 | 4735 | 648 |
| 555 | 20230703 | 105200 | 713472395 | 4745 | 4740 | 4745 | 4740 | 153 |
| 556 | 20230703 | 105100 | 712747025 | 4740 | 4740 | 4740 | 4740 | 24 |
| 557 | 20230703 | 105000 | 712633265 | 4740 | 4740 | 4740 | 4740 | 1236 |
| 558 | 20230703 | 104900 | 706774625 | 4740 | 4740 | 4740 | 4740 | 82 |
| 559 | 20230703 | 104800 | 706385945 | 4740 | 4735 | 4740 | 4735 | 743 |
| 560 | 20230703 | 104700 | 702864185 | 4740 | 4750 | 4750 | 4735 | 723 |
| 561 | 20230703 | 104600 | 699438815 | 4745 | 4750 | 4750 | 4745 | 429 |
| 562 | 20230703 | 104500 | 697401725 | 4750 | 4745 | 4750 | 4745 | 192 |
| 563 | 20230703 | 104400 | 696490570 | 4750 | 4745 | 4750 | 4740 | 273 |
| 564 | 20230703 | 104300 | 695195620 | 4745 | 4750 | 4750 | 4745 | 139 |
| 565 | 20230703 | 104200 | 694535380 | 4750 | 4750 | 4750 | 4750 | 562 |
| 566 | 20230703 | 104100 | 691865880 | 4750 | 4745 | 4750 | 4735 | 2583 |
| 567 | 20230703 | 104000 | 679602075 | 4745 | 4735 | 4745 | 4735 | 96 |
| 568 | 20230703 | 103900 | 679146785 | 4730 | 4730 | 4730 | 4725 | 114 |
| 569 | 20230703 | 103800 | 678607635 | 4730 | 4740 | 4745 | 4730 | 362 |
| 570 | 20230703 | 103700 | 676892060 | 4735 | 4745 | 4750 | 4735 | 2319 |
| 571 | 20230703 | 103600 | 665884840 | 4745 | 4730 | 4745 | 4730 | 1954 |
| 572 | 20230703 | 103500 | 656625355 | 4725 | 4725 | 4725 | 4720 | 550 |
| 573 | 20230703 | 103400 | 654026720 | 4715 | 4715 | 4715 | 4715 | 0 |
| 574 | 20230703 | 103300 | 654026720 | 4715 | 4720 | 4720 | 4715 | 235 |
| 575 | 20230703 | 103200 | 652918520 | 4720 | 4720 | 4720 | 4720 | 265 |
| 576 | 20230703 | 103100 | 651667720 | 4725 | 4715 | 4725 | 4715 | 363 |
| 577 | 20230703 | 103000 | 649954300 | 4715 | 4720 | 4720 | 4715 | 371 |
| 578 | 20230703 | 102900 | 648204255 | 4720 | 4715 | 4720 | 4715 | 256 |
| 579 | 20230703 | 102800 | 646996435 | 4720 | 4720 | 4720 | 4720 | 177 |
| 580 | 20230703 | 102700 | 646160995 | 4725 | 4725 | 4725 | 4725 | 273 |
| 581 | 20230703 | 102600 | 644871070 | 4720 | 4720 | 4720 | 4720 | 94 |
| 582 | 20230703 | 102500 | 644427390 | 4720 | 4725 | 4725 | 4720 | 961 |
| 583 | 20230703 | 102400 | 639887420 | 4730 | 4720 | 4730 | 4720 | 450 |
| 584 | 20230703 | 102300 | 637762225 | 4715 | 4725 | 4725 | 4715 | 212 |
| 585 | 20230703 | 102200 | 636762585 | 4730 | 4735 | 4735 | 4725 | 2120 |
| 586 | 20230703 | 102100 | 626743340 | 4735 | 4735 | 4745 | 4725 | 5775 |
| 587 | 20230703 | 102000 | 599402720 | 4725 | 4715 | 4730 | 4710 | 4821 |
| 588 | 20230703 | 101900 | 576627580 | 4715 | 4715 | 4715 | 4715 | 21 |
| 589 | 20230703 | 101800 | 576528565 | 4720 | 4710 | 4720 | 4710 | 742 |
| 590 | 20230703 | 101700 | 573030115 | 4715 | 4710 | 4715 | 4710 | 1235 |
| 591 | 20230703 | 101600 | 567210985 | 4710 | 4715 | 4715 | 4705 | 76 |
| 592 | 20230703 | 101500 | 566853010 | 4715 | 4700 | 4715 | 4700 | 4120 |
| 593 | 20230703 | 101400 | 547462645 | 4705 | 4690 | 4705 | 4685 | 2197 |
| 594 | 20230703 | 101300 | 537134740 | 4690 | 4695 | 4705 | 4690 | 849 |
| 595 | 20230703 | 101200 | 533143740 | 4700 | 4695 | 4700 | 4670 | 3457 |
| 596 | 20230703 | 101100 | 516897690 | 4695 | 4695 | 4700 | 4695 | 1785 |
| 597 | 20230703 | 101000 | 508513470 | 4695 | 4690 | 4695 | 4690 | 1834 |
| 598 | 20230703 | 100900 | 499906260 | 4690 | 4690 | 4690 | 4660 | 350 |
| 599 | 20230703 | 100800 | 498270815 | 4690 | 4690 | 4690 | 4690 | 268 |
| 600 | 20230703 | 100700 | 497013895 | 4660 | 4655 | 4690 | 4655 | 21 |
| 601 | 20230703 | 100600 | 496915785 | 4655 | 4665 | 4695 | 4655 | 6466 |
| 602 | 20230703 | 100500 | 466727440 | 4690 | 4665 | 4690 | 4665 | 29 |
| 603 | 20230703 | 100400 | 466591930 | 4690 | 4690 | 4690 | 4690 | 14 |
| 604 | 20230703 | 100300 | 466526270 | 4690 | 4655 | 4690 | 4655 | 1747 |
| 605 | 20230703 | 100200 | 458341905 | 4650 | 4680 | 4680 | 4650 | 31 |
| 606 | 20230703 | 100100 | 458197435 | 4650 | 4680 | 4685 | 4650 | 383 |
| 607 | 20230703 | 100000 | 456408240 | 4685 | 4680 | 4685 | 4680 | 284 |
| 608 | 20230703 | 095900 | 455079070 | 4685 | 4685 | 4685 | 4680 | 697 |
| 609 | 20230703 | 095800 | 451816145 | 4685 | 4690 | 4690 | 4685 | 81 |
| 610 | 20230703 | 095700 | 451436335 | 4690 | 4680 | 4690 | 4680 | 2901 |
| 611 | 20230703 | 095600 | 437844275 | 4680 | 4680 | 4680 | 4680 | 34 |
| 612 | 20230703 | 095500 | 437685155 | 4680 | 4685 | 4685 | 4680 | 939 |
| 613 | 20230703 | 095400 | 433288275 | 4680 | 4680 | 4685 | 4670 | 919 |
| 614 | 20230703 | 095300 | 428988265 | 4680 | 4670 | 4680 | 4670 | 1646 |
| 615 | 20230703 | 095200 | 421290185 | 4670 | 4665 | 4670 | 4665 | 2140 |
| 616 | 20230703 | 095100 | 411301985 | 4665 | 4665 | 4665 | 4665 | 24 |
| 617 | 20230703 | 095000 | 411190025 | 4665 | 4660 | 4665 | 4660 | 1447 |
| 618 | 20230703 | 094900 | 404446215 | 4640 | 4650 | 4660 | 4640 | 1271 |
| 619 | 20230703 | 094800 | 398531965 | 4655 | 4625 | 4655 | 4625 | 3839 |
| 620 | 20230703 | 094700 | 380711630 | 4625 | 4635 | 4635 | 4625 | 525 |
| 621 | 20230703 | 094600 | 378282000 | 4635 | 4620 | 4635 | 4620 | 1047 |
| 622 | 20230703 | 094500 | 373441040 | 4620 | 4625 | 4625 | 4620 | 208 |
| 623 | 20230703 | 094400 | 372479855 | 4625 | 4625 | 4625 | 4625 | 40 |
| 624 | 20230703 | 094300 | 372294855 | 4625 | 4615 | 4625 | 4610 | 160 |
| 625 | 20230703 | 094200 | 371557050 | 4625 | 4625 | 4625 | 4625 | 9 |
| 626 | 20230703 | 094100 | 371515425 | 4630 | 4630 | 4630 | 4630 | 10 |
| 627 | 20230703 | 094000 | 371469125 | 4600 | 4635 | 4635 | 4600 | 2038 |
| 628 | 20230703 | 093900 | 362041370 | 4630 | 4630 | 4630 | 4625 | 543 |
| 629 | 20230703 | 093800 | 359527285 | 4630 | 4625 | 4630 | 4625 | 329 |
| 630 | 20230703 | 093700 | 358005355 | 4625 | 4625 | 4625 | 4625 | 24 |
| 631 | 20230703 | 093600 | 357894355 | 4625 | 4610 | 4625 | 4610 | 671 |
| 632 | 20230703 | 093500 | 354795960 | 4620 | 4625 | 4625 | 4620 | 24 |
| 633 | 20230703 | 093400 | 354685030 | 4625 | 4625 | 4625 | 4625 | 162 |
| 634 | 20230703 | 093300 | 353935780 | 4625 | 4625 | 4625 | 4625 | 24 |
| 635 | 20230703 | 093200 | 353824780 | 4625 | 4630 | 4630 | 4625 | 1026 |
| 636 | 20230703 | 093100 | 349079410 | 4600 | 4620 | 4630 | 4595 | 4122 |
| 637 | 20230703 | 093000 | 330080720 | 4625 | 4620 | 4625 | 4615 | 23 |
| 638 | 20230703 | 092900 | 329974390 | 4620 | 4620 | 4620 | 4620 | 10 |
| 639 | 20230703 | 092800 | 329928190 | 4630 | 4640 | 4640 | 4605 | 142 |
| 640 | 20230703 | 092700 | 329273430 | 4605 | 4625 | 4640 | 4605 | 447 |
| 641 | 20230703 | 092600 | 327205295 | 4630 | 4655 | 4655 | 4600 | 4159 |
| 642 | 20230703 | 092500 | 308051250 | 4615 | 4660 | 4660 | 4610 | 178 |
| 643 | 20230703 | 092400 | 307229005 | 4660 | 4635 | 4660 | 4610 | 1009 |
| 644 | 20230703 | 092300 | 302561330 | 4625 | 4655 | 4655 | 4625 | 1465 |
| 645 | 20230703 | 092200 | 295772040 | 4640 | 4660 | 4660 | 4635 | 1557 |
| 646 | 20230703 | 092100 | 288529085 | 4660 | 4655 | 4660 | 4645 | 3820 |
| 647 | 20230703 | 092000 | 270759160 | 4665 | 4670 | 4670 | 4650 | 2785 |
| 648 | 20230703 | 091900 | 257780905 | 4660 | 4675 | 4675 | 4660 | 1687 |
| 649 | 20230703 | 091800 | 249897410 | 4675 | 4660 | 4675 | 4660 | 397 |
| 650 | 20230703 | 091700 | 248043665 | 4675 | 4655 | 4675 | 4655 | 3607 |
| 651 | 20230703 | 091600 | 231224530 | 4655 | 4655 | 4660 | 4645 | 751 |
| 652 | 20230703 | 091500 | 227730415 | 4655 | 4650 | 4660 | 4640 | 1074 |
| 653 | 20230703 | 091400 | 222733295 | 4635 | 4615 | 4655 | 4615 | 20157 |
| 654 | 20230703 | 091300 | 129407840 | 4615 | 4600 | 4615 | 4590 | 3893 |
| 655 | 20230703 | 091200 | 111529235 | 4615 | 4600 | 4615 | 4600 | 99 |
| 656 | 20230703 | 091100 | 111073625 | 4600 | 4595 | 4600 | 4595 | 1681 |
| 657 | 20230703 | 091000 | 103348525 | 4615 | 4600 | 4615 | 4595 | 1216 |
| 658 | 20230703 | 090900 | 97738685 | 4615 | 4615 | 4615 | 4595 | 1420 |
| 659 | 20230703 | 090800 | 91205565 | 4595 | 4620 | 4620 | 4595 | 309 |
| 660 | 20230703 | 090700 | 89782760 | 4620 | 4610 | 4625 | 4595 | 1936 |
| 661 | 20230703 | 090600 | 80840685 | 4610 | 4600 | 4610 | 4595 | 5506 |
| 662 | 20230703 | 090500 | 55519465 | 4610 | 4620 | 4635 | 4595 | 1569 |
| 663 | 20230703 | 090400 | 48277785 | 4615 | 4615 | 4635 | 4615 | 285 |
| 664 | 20230703 | 090300 | 46959930 | 4630 | 4635 | 4640 | 4610 | 1155 |
| 665 | 20230703 | 090200 | 41607180 | 4635 | 4610 | 4640 | 4595 | 394 |
| 666 | 20230703 | 090100 | 39790280 | 4600 | 4595 | 4610 | 4595 | 2058 |
| 667 | 20230703 | 090000 | 30327455 | 4590 | 4595 | 4600 | 4585 | 6418 |