33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 201700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 8053 |
| 3 | 20230710 | 201600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20230710 | 201500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20230710 | 201400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20230710 | 201300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20230710 | 201200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20230710 | 201100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20230710 | 201000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20230710 | 200900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20230710 | 200800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20230710 | 200700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20230710 | 200600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20230710 | 200500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20230710 | 200400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20230710 | 200300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20230710 | 200200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20230710 | 200100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20230710 | 200000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20230710 | 195900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20230710 | 195800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20230710 | 195700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20230710 | 195600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20230710 | 195500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20230710 | 195400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20230710 | 195300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20230710 | 195200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20230710 | 195100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20230710 | 195000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20230710 | 194900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20230710 | 194800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20230710 | 194700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 8053 |
| 33 | 20230710 | 194600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20230710 | 194500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20230710 | 194400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20230710 | 194300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20230710 | 194200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20230710 | 194100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20230710 | 194000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20230710 | 193900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20230710 | 193800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20230710 | 193700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20230710 | 193600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20230710 | 193500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20230710 | 193400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20230710 | 193300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20230710 | 193200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20230710 | 193100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20230710 | 193000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20230710 | 192900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20230710 | 192800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20230710 | 192700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20230710 | 192600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20230710 | 192500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20230710 | 192400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20230710 | 192300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20230710 | 192200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20230710 | 192100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20230710 | 192000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20230710 | 191900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20230710 | 191800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20230710 | 191700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 8053 |
| 63 | 20230710 | 191600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20230710 | 191500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20230710 | 191400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20230710 | 191300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20230710 | 191200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20230710 | 191100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20230710 | 191000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20230710 | 190900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20230710 | 190800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20230710 | 190700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20230710 | 190600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20230710 | 190500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20230710 | 190400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20230710 | 190300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20230710 | 190200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20230710 | 190100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20230710 | 190000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20230710 | 185900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20230710 | 185800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20230710 | 185700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20230710 | 185600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20230710 | 185500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20230710 | 185400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20230710 | 185300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20230710 | 185200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20230710 | 185100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20230710 | 185000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20230710 | 184900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20230710 | 184800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20230710 | 184700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 8053 |
| 93 | 20230710 | 184600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20230710 | 184500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20230710 | 184400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20230710 | 184300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20230710 | 184200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20230710 | 184100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20230710 | 184000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20230710 | 183900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20230710 | 183800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20230710 | 183700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20230710 | 183600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20230710 | 183500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20230710 | 183400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20230710 | 183300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20230710 | 183200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20230710 | 183100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20230710 | 183000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20230710 | 182900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20230710 | 182800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20230710 | 182700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20230710 | 182600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20230710 | 182500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20230710 | 182400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20230710 | 182300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20230710 | 182200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20230710 | 182100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20230710 | 182000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20230710 | 181900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20230710 | 181800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20230710 | 181700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 8053 |
| 123 | 20230710 | 181600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20230710 | 181500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20230710 | 181400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20230710 | 181300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20230710 | 181200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20230710 | 181100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20230710 | 181000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20230710 | 180900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20230710 | 180800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20230710 | 180700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20230710 | 180600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20230710 | 180500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20230710 | 180400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20230710 | 180300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20230710 | 180200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20230710 | 180100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20230710 | 180000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20230710 | 175900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20230710 | 175800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20230710 | 175700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20230710 | 175600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20230710 | 175500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20230710 | 175400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20230710 | 175300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20230710 | 175200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20230710 | 175100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20230710 | 175000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20230710 | 174900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20230710 | 174800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20230710 | 174700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 8053 |
| 153 | 20230710 | 174600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20230710 | 174500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20230710 | 174400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20230710 | 174300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20230710 | 174200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20230710 | 174100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20230710 | 174000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20230710 | 173900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20230710 | 173800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20230710 | 173700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20230710 | 173600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20230710 | 173500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20230710 | 173400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20230710 | 173300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20230710 | 173200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20230710 | 173100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20230710 | 173000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20230710 | 172900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20230710 | 172800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20230710 | 172700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20230710 | 172600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20230710 | 172500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20230710 | 172400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20230710 | 172300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20230710 | 172200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20230710 | 172100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20230710 | 172000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20230710 | 171900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20230710 | 171800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20230710 | 171700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 8053 |
| 183 | 20230710 | 171600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20230710 | 171500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20230710 | 171400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20230710 | 171300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20230710 | 171200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20230710 | 171100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20230710 | 171000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20230710 | 170900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20230710 | 170800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20230710 | 170700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20230710 | 170600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20230710 | 170500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20230710 | 170400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20230710 | 170300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20230710 | 170200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20230710 | 170100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20230710 | 170000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20230710 | 165900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20230710 | 165800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20230710 | 165700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20230710 | 165600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20230710 | 165500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20230710 | 165400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20230710 | 165300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20230710 | 165200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20230710 | 165100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20230710 | 165000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20230710 | 164900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20230710 | 164800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20230710 | 164700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 8053 |
| 213 | 20230710 | 164600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20230710 | 164500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20230710 | 164400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20230710 | 164300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20230710 | 164200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20230710 | 164100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20230710 | 164000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20230710 | 163900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20230710 | 163800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20230710 | 163700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20230710 | 163600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20230710 | 163500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20230710 | 163400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20230710 | 163300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20230710 | 163200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20230710 | 163100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20230710 | 163000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20230710 | 162900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20230710 | 162800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20230710 | 162700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20230710 | 162600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20230710 | 162500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20230710 | 162400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20230710 | 162300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20230710 | 162200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20230710 | 162100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20230710 | 162000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20230710 | 161900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20230710 | 161800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20230710 | 161700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 8053 |
| 243 | 20230710 | 161600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20230710 | 161500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20230710 | 161400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20230710 | 161300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20230710 | 161200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20230710 | 161100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20230710 | 161000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20230710 | 160900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20230710 | 160800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20230710 | 160700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20230710 | 160600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20230710 | 160500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20230710 | 160400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20230710 | 160300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20230710 | 160200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20230710 | 160100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20230710 | 160000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20230710 | 155900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20230710 | 155800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20230710 | 155700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20230710 | 155600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20230710 | 155500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20230710 | 155400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 266 | 20230710 | 155300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 267 | 20230710 | 155200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 268 | 20230710 | 155100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20230710 | 155000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 270 | 20230710 | 154900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 271 | 20230710 | 154800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 272 | 20230710 | 154700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 8053 |
| 273 | 20230710 | 154600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20230710 | 154500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 275 | 20230710 | 154400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 276 | 20230710 | 154300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 277 | 20230710 | 154200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 278 | 20230710 | 154100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 279 | 20230710 | 154000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 280 | 20230710 | 153900 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 281 | 20230710 | 153800 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 282 | 20230710 | 153700 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 283 | 20230710 | 153600 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 284 | 20230710 | 153500 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 285 | 20230710 | 153400 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 286 | 20230710 | 153300 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 287 | 20230710 | 153200 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 288 | 20230710 | 153100 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 289 | 20230710 | 153000 | 1451150905 | 3850 | 3850 | 3850 | 3850 | 8053 |
| 290 | 20230710 | 152900 | 1420146855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 291 | 20230710 | 152800 | 1420146855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 292 | 20230710 | 152700 | 1420146855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 293 | 20230710 | 152600 | 1420146855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 294 | 20230710 | 152500 | 1420146855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 295 | 20230710 | 152400 | 1420146855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 296 | 20230710 | 152300 | 1420146855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 297 | 20230710 | 152200 | 1420146855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 298 | 20230710 | 152100 | 1420146855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 299 | 20230710 | 152000 | 1420146855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 300 | 20230710 | 151900 | 1420146855 | 3770 | 3770 | 3770 | 3770 | 2306 |
| 301 | 20230710 | 151800 | 1411453235 | 3775 | 3775 | 3775 | 3775 | 482 |
| 302 | 20230710 | 151700 | 1409633685 | 3775 | 3770 | 3775 | 3770 | 168 |
| 303 | 20230710 | 151600 | 1409000015 | 3770 | 3775 | 3775 | 3770 | 487 |
| 304 | 20230710 | 151500 | 1407162765 | 3775 | 3770 | 3775 | 3765 | 840 |
| 305 | 20230710 | 151400 | 1403998450 | 3770 | 3765 | 3770 | 3765 | 470 |
| 306 | 20230710 | 151300 | 1402226820 | 3770 | 3770 | 3775 | 3770 | 2724 |
| 307 | 20230710 | 151200 | 1391957290 | 3775 | 3775 | 3780 | 3775 | 4353 |
| 308 | 20230710 | 151100 | 1375524090 | 3775 | 3780 | 3780 | 3775 | 850 |
| 309 | 20230710 | 151000 | 1372313325 | 3780 | 3780 | 3780 | 3775 | 314 |
| 310 | 20230710 | 150900 | 1371127405 | 3780 | 3780 | 3780 | 3780 | 339 |
| 311 | 20230710 | 150800 | 1369845985 | 3780 | 3785 | 3785 | 3780 | 505 |
| 312 | 20230710 | 150700 | 1367934830 | 3780 | 3785 | 3785 | 3780 | 62 |
| 313 | 20230710 | 150600 | 1367700430 | 3775 | 3780 | 3780 | 3775 | 684 |
| 314 | 20230710 | 150500 | 1365116800 | 3780 | 3775 | 3790 | 3775 | 781 |
| 315 | 20230710 | 150400 | 1362164780 | 3775 | 3785 | 3785 | 3775 | 10559 |
| 316 | 20230710 | 150300 | 1322242335 | 3785 | 3795 | 3795 | 3785 | 169 |
| 317 | 20230710 | 150200 | 1321601570 | 3795 | 3790 | 3795 | 3785 | 638 |
| 318 | 20230710 | 150100 | 1319183805 | 3790 | 3795 | 3795 | 3790 | 1531 |
| 319 | 20230710 | 150000 | 1313379310 | 3795 | 3795 | 3795 | 3790 | 264 |
| 320 | 20230710 | 145900 | 1312378180 | 3790 | 3795 | 3795 | 3790 | 176 |
| 321 | 20230710 | 145800 | 1311710525 | 3795 | 3800 | 3800 | 3795 | 408 |
| 322 | 20230710 | 145700 | 1310161640 | 3795 | 3795 | 3800 | 3790 | 773 |
| 323 | 20230710 | 145600 | 1307226225 | 3800 | 3800 | 3800 | 3790 | 404 |
| 324 | 20230710 | 145500 | 1305694025 | 3795 | 3800 | 3800 | 3795 | 504 |
| 325 | 20230710 | 145400 | 1303781335 | 3795 | 3795 | 3795 | 3790 | 822 |
| 326 | 20230710 | 145300 | 1300664960 | 3800 | 3800 | 3800 | 3790 | 275 |
| 327 | 20230710 | 145200 | 1299621075 | 3800 | 3795 | 3800 | 3790 | 666 |
| 328 | 20230710 | 145100 | 1297093365 | 3800 | 3805 | 3805 | 3795 | 407 |
| 329 | 20230710 | 145000 | 1295547215 | 3795 | 3805 | 3805 | 3795 | 154 |
| 330 | 20230710 | 144900 | 1294961550 | 3805 | 3805 | 3805 | 3800 | 169 |
| 331 | 20230710 | 144800 | 1294318775 | 3790 | 3795 | 3795 | 3790 | 54 |
| 332 | 20230710 | 144700 | 1294113945 | 3800 | 3800 | 3800 | 3800 | 638 |
| 333 | 20230710 | 144600 | 1291689545 | 3790 | 3795 | 3800 | 3790 | 873 |
| 334 | 20230710 | 144500 | 1288376675 | 3795 | 3795 | 3795 | 3790 | 566 |
| 335 | 20230710 | 144400 | 1286228975 | 3795 | 3795 | 3795 | 3790 | 556 |
| 336 | 20230710 | 144300 | 1284119225 | 3795 | 3795 | 3800 | 3795 | 695 |
| 337 | 20230710 | 144200 | 1281481200 | 3795 | 3815 | 3815 | 3795 | 6639 |
| 338 | 20230710 | 144100 | 1256220590 | 3815 | 3815 | 3815 | 3815 | 200 |
| 339 | 20230710 | 144000 | 1255457590 | 3815 | 3825 | 3825 | 3815 | 705 |
| 340 | 20230710 | 143900 | 1252767975 | 3815 | 3820 | 3820 | 3815 | 562 |
| 341 | 20230710 | 143800 | 1250621635 | 3820 | 3820 | 3820 | 3820 | 395 |
| 342 | 20230710 | 143700 | 1249112735 | 3820 | 3820 | 3820 | 3815 | 731 |
| 343 | 20230710 | 143600 | 1246321585 | 3820 | 3815 | 3820 | 3815 | 154 |
| 344 | 20230710 | 143500 | 1245733575 | 3820 | 3820 | 3820 | 3815 | 258 |
| 345 | 20230710 | 143400 | 1244748285 | 3815 | 3815 | 3815 | 3815 | 548 |
| 346 | 20230710 | 143300 | 1242657665 | 3815 | 3820 | 3820 | 3815 | 58 |
| 347 | 20230710 | 143200 | 1242436370 | 3810 | 3820 | 3820 | 3810 | 453 |
| 348 | 20230710 | 143100 | 1240707445 | 3815 | 3825 | 3825 | 3815 | 58 |
| 349 | 20230710 | 143000 | 1240486085 | 3820 | 3820 | 3825 | 3820 | 1110 |
| 350 | 20230710 | 142900 | 1236243375 | 3820 | 3815 | 3820 | 3815 | 187 |
| 351 | 20230710 | 142800 | 1235529470 | 3820 | 3820 | 3820 | 3810 | 771 |
| 352 | 20230710 | 142700 | 1232585795 | 3820 | 3815 | 3820 | 3810 | 132 |
| 353 | 20230710 | 142600 | 1232082360 | 3815 | 3810 | 3815 | 3810 | 82 |
| 354 | 20230710 | 142500 | 1231769800 | 3820 | 3820 | 3820 | 3820 | 2 |
| 355 | 20230710 | 142400 | 1231762160 | 3810 | 3815 | 3825 | 3805 | 896 |
| 356 | 20230710 | 142300 | 1228346540 | 3815 | 3820 | 3820 | 3815 | 1277 |
| 357 | 20230710 | 142200 | 1223474285 | 3820 | 3815 | 3820 | 3815 | 354 |
| 358 | 20230710 | 142100 | 1222122775 | 3820 | 3825 | 3830 | 3820 | 267 |
| 359 | 20230710 | 142000 | 1221102295 | 3820 | 3825 | 3825 | 3820 | 680 |
| 360 | 20230710 | 141900 | 1218501560 | 3825 | 3815 | 3825 | 3815 | 59 |
| 361 | 20230710 | 141800 | 1218276425 | 3810 | 3825 | 3825 | 3810 | 354 |
| 362 | 20230710 | 141700 | 1216923185 | 3820 | 3815 | 3820 | 3815 | 624 |
| 363 | 20230710 | 141600 | 1214542105 | 3810 | 3815 | 3815 | 3810 | 164 |
| 364 | 20230710 | 141500 | 1213916715 | 3810 | 3815 | 3815 | 3810 | 210 |
| 365 | 20230710 | 141400 | 1213115835 | 3815 | 3815 | 3815 | 3810 | 781 |
| 366 | 20230710 | 141300 | 1210136585 | 3815 | 3815 | 3820 | 3815 | 340 |
| 367 | 20230710 | 141200 | 1208839435 | 3825 | 3820 | 3825 | 3820 | 106 |
| 368 | 20230710 | 141100 | 1208434495 | 3810 | 3815 | 3820 | 3810 | 772 |
| 369 | 20230710 | 141000 | 1205489350 | 3815 | 3825 | 3825 | 3815 | 927 |
| 370 | 20230710 | 140900 | 1201947615 | 3825 | 3820 | 3825 | 3815 | 230 |
| 371 | 20230710 | 140800 | 1201069900 | 3825 | 3825 | 3825 | 3825 | 105 |
| 372 | 20230710 | 140700 | 1200668275 | 3820 | 3820 | 3820 | 3820 | 501 |
| 373 | 20230710 | 140600 | 1198754455 | 3825 | 3825 | 3825 | 3820 | 168 |
| 374 | 20230710 | 140500 | 1198112125 | 3820 | 3825 | 3825 | 3820 | 154 |
| 375 | 20230710 | 140400 | 1197523345 | 3825 | 3825 | 3825 | 3825 | 100 |
| 376 | 20230710 | 140300 | 1197140845 | 3820 | 3825 | 3825 | 3820 | 888 |
| 377 | 20230710 | 140200 | 1193744515 | 3825 | 3825 | 3825 | 3820 | 165 |
| 378 | 20230710 | 140100 | 1193113660 | 3820 | 3815 | 3820 | 3815 | 2090 |
| 379 | 20230710 | 140000 | 1185130125 | 3810 | 3810 | 3810 | 3810 | 54 |
| 380 | 20230710 | 135900 | 1184924385 | 3815 | 3820 | 3820 | 3815 | 16771 |
| 381 | 20230710 | 135800 | 1120942500 | 3820 | 3815 | 3820 | 3815 | 4341 |
| 382 | 20230710 | 135700 | 1104381035 | 3815 | 3835 | 3835 | 3815 | 16146 |
| 383 | 20230710 | 135600 | 1042683440 | 3840 | 3835 | 3840 | 3835 | 158 |
| 384 | 20230710 | 135500 | 1042076990 | 3840 | 3840 | 3840 | 3840 | 110 |
| 385 | 20230710 | 135400 | 1041654590 | 3835 | 3835 | 3840 | 3830 | 6454 |
| 386 | 20230710 | 135300 | 1016929805 | 3840 | 3840 | 3840 | 3835 | 254 |
| 387 | 20230710 | 135200 | 1015954715 | 3840 | 3840 | 3840 | 3835 | 159 |
| 388 | 20230710 | 135100 | 1015344425 | 3840 | 3840 | 3845 | 3840 | 770 |
| 389 | 20230710 | 135000 | 1012385115 | 3840 | 3850 | 3850 | 3835 | 359 |
| 390 | 20230710 | 134900 | 1011007775 | 3840 | 3840 | 3840 | 3840 | 54 |
| 391 | 20230710 | 134800 | 1010800415 | 3835 | 3850 | 3850 | 3835 | 814 |
| 392 | 20230710 | 134700 | 1007674345 | 3850 | 3845 | 3850 | 3845 | 659 |
| 393 | 20230710 | 134600 | 1005137465 | 3845 | 3845 | 3845 | 3845 | 15 |
| 394 | 20230710 | 134500 | 1005079790 | 3845 | 3850 | 3850 | 3845 | 159 |
| 395 | 20230710 | 134400 | 1004467910 | 3845 | 3845 | 3845 | 3840 | 2568 |
| 396 | 20230710 | 134300 | 994594220 | 3845 | 3840 | 3845 | 3835 | 460 |
| 397 | 20230710 | 134200 | 992825980 | 3845 | 3845 | 3845 | 3845 | 100 |
| 398 | 20230710 | 134100 | 992441480 | 3845 | 3845 | 3845 | 3840 | 253 |
| 399 | 20230710 | 134000 | 991468960 | 3845 | 3845 | 3845 | 3840 | 570 |
| 400 | 20230710 | 133900 | 989277580 | 3845 | 3845 | 3845 | 3840 | 154 |
| 401 | 20230710 | 133800 | 988685540 | 3850 | 3850 | 3850 | 3850 | 402 |
| 402 | 20230710 | 133700 | 987137840 | 3845 | 3850 | 3850 | 3845 | 264 |
| 403 | 20230710 | 133600 | 986121960 | 3845 | 3850 | 3850 | 3845 | 204 |
| 404 | 20230710 | 133500 | 985337555 | 3850 | 3850 | 3850 | 3845 | 205 |
| 405 | 20230710 | 133400 | 984548570 | 3845 | 3845 | 3845 | 3835 | 573 |
| 406 | 20230710 | 133300 | 982348470 | 3835 | 3835 | 3835 | 3835 | 0 |
| 407 | 20230710 | 133200 | 982348470 | 3835 | 3840 | 3845 | 3835 | 466 |
| 408 | 20230710 | 133100 | 980558695 | 3850 | 3845 | 3850 | 3840 | 559 |
| 409 | 20230710 | 133000 | 978409590 | 3845 | 3850 | 3850 | 3840 | 455 |
| 410 | 20230710 | 132900 | 976661285 | 3850 | 3850 | 3850 | 3850 | 5 |
| 411 | 20230710 | 132800 | 976642035 | 3840 | 3850 | 3850 | 3840 | 154 |
| 412 | 20230710 | 132700 | 976049435 | 3845 | 3850 | 3850 | 3845 | 58 |
| 413 | 20230710 | 132600 | 975826405 | 3845 | 3845 | 3850 | 3840 | 753 |
| 414 | 20230710 | 132500 | 972928660 | 3850 | 3850 | 3850 | 3850 | 100 |
| 415 | 20230710 | 132400 | 972543660 | 3845 | 3850 | 3850 | 3845 | 159 |
| 416 | 20230710 | 132300 | 971931780 | 3840 | 3845 | 3845 | 3840 | 805 |
| 417 | 20230710 | 132200 | 968837575 | 3845 | 3840 | 3845 | 3835 | 157 |
| 418 | 20230710 | 132100 | 968234940 | 3840 | 3835 | 3840 | 3835 | 154 |
| 419 | 20230710 | 132000 | 967643850 | 3840 | 3840 | 3840 | 3830 | 870 |
| 420 | 20230710 | 131900 | 964303320 | 3835 | 3840 | 3840 | 3835 | 6145 |
| 421 | 20230710 | 131800 | 940708970 | 3845 | 3855 | 3855 | 3845 | 551 |
| 422 | 20230710 | 131700 | 938590295 | 3850 | 3845 | 3850 | 3845 | 154 |
| 423 | 20230710 | 131600 | 937997665 | 3845 | 3855 | 3855 | 3845 | 7384 |
| 424 | 20230710 | 131500 | 909597575 | 3855 | 3855 | 3860 | 3850 | 158 |
| 425 | 20230710 | 131400 | 908988465 | 3850 | 3860 | 3860 | 3850 | 728 |
| 426 | 20230710 | 131300 | 906180600 | 3860 | 3855 | 3860 | 3855 | 158 |
| 427 | 20230710 | 131200 | 905570990 | 3860 | 3860 | 3860 | 3860 | 361 |
| 428 | 20230710 | 131100 | 904177530 | 3855 | 3855 | 3855 | 3850 | 820 |
| 429 | 20230710 | 131000 | 901017180 | 3845 | 3850 | 3850 | 3845 | 204 |
| 430 | 20230710 | 130900 | 900232050 | 3845 | 3855 | 3855 | 3845 | 157 |
| 431 | 20230710 | 130800 | 899627115 | 3855 | 3850 | 3855 | 3850 | 164 |
| 432 | 20230710 | 130700 | 898995165 | 3855 | 3855 | 3855 | 3855 | 100 |
| 433 | 20230710 | 130600 | 898609665 | 3845 | 3855 | 3855 | 3845 | 670 |
| 434 | 20230710 | 130500 | 896028405 | 3855 | 3855 | 3855 | 3855 | 200 |
| 435 | 20230710 | 130400 | 895257405 | 3855 | 3855 | 3855 | 3855 | 113 |
| 436 | 20230710 | 130300 | 894821790 | 3855 | 3855 | 3855 | 3855 | 502 |
| 437 | 20230710 | 130200 | 892886580 | 3855 | 3855 | 3855 | 3855 | 105 |
| 438 | 20230710 | 130100 | 892481805 | 3855 | 3855 | 3855 | 3855 | 100 |
| 439 | 20230710 | 130000 | 892096305 | 3850 | 3855 | 3855 | 3850 | 350 |
| 440 | 20230710 | 125900 | 890748305 | 3855 | 3855 | 3855 | 3855 | 959 |
| 441 | 20230710 | 125800 | 887051360 | 3855 | 3850 | 3855 | 3850 | 269 |
| 442 | 20230710 | 125700 | 886015210 | 3855 | 3855 | 3855 | 3855 | 114 |
| 443 | 20230710 | 125600 | 885575740 | 3855 | 3855 | 3855 | 3855 | 502 |
| 444 | 20230710 | 125500 | 883640530 | 3855 | 3855 | 3855 | 3855 | 105 |
| 445 | 20230710 | 125400 | 883235755 | 3855 | 3855 | 3855 | 3855 | 100 |
| 446 | 20230710 | 125300 | 882850255 | 3850 | 3850 | 3850 | 3850 | 605 |
| 447 | 20230710 | 125200 | 880521005 | 3850 | 3850 | 3850 | 3850 | 100 |
| 448 | 20230710 | 125100 | 880136005 | 3845 | 3845 | 3850 | 3845 | 270 |
| 449 | 20230710 | 125000 | 879097355 | 3855 | 3850 | 3855 | 3850 | 115 |
| 450 | 20230710 | 124900 | 878654580 | 3850 | 3850 | 3850 | 3850 | 630 |
| 451 | 20230710 | 124800 | 876229080 | 3850 | 3850 | 3855 | 3850 | 216 |
| 452 | 20230710 | 124700 | 875397460 | 3855 | 3860 | 3860 | 3855 | 210 |
| 453 | 20230710 | 124600 | 874587410 | 3855 | 3850 | 3855 | 3850 | 536 |
| 454 | 20230710 | 124500 | 872521275 | 3855 | 3855 | 3855 | 3855 | 150 |
| 455 | 20230710 | 124400 | 871943025 | 3860 | 3855 | 3860 | 3855 | 180 |
| 456 | 20230710 | 124300 | 871248475 | 3860 | 3860 | 3860 | 3855 | 514 |
| 457 | 20230710 | 124200 | 869266935 | 3855 | 3860 | 3860 | 3855 | 292 |
| 458 | 20230710 | 124100 | 868140775 | 3865 | 3865 | 3865 | 3865 | 205 |
| 459 | 20230710 | 124000 | 867348450 | 3860 | 3860 | 3860 | 3860 | 0 |
| 460 | 20230710 | 123900 | 867348450 | 3860 | 3860 | 3860 | 3855 | 496 |
| 461 | 20230710 | 123800 | 865434290 | 3855 | 3845 | 3855 | 3845 | 870 |
| 462 | 20230710 | 123700 | 862080835 | 3850 | 3850 | 3850 | 3850 | 484 |
| 463 | 20230710 | 123600 | 860217435 | 3850 | 3855 | 3855 | 3850 | 910 |
| 464 | 20230710 | 123500 | 856711370 | 3855 | 3855 | 3855 | 3855 | 301 |
| 465 | 20230710 | 123400 | 855551015 | 3855 | 3855 | 3855 | 3855 | 304 |
| 466 | 20230710 | 123300 | 854379095 | 3855 | 3855 | 3855 | 3855 | 503 |
| 467 | 20230710 | 123200 | 852440030 | 3855 | 3855 | 3855 | 3855 | 215 |
| 468 | 20230710 | 123100 | 851611205 | 3855 | 3855 | 3855 | 3855 | 249 |
| 469 | 20230710 | 123000 | 850651310 | 3855 | 3855 | 3855 | 3855 | 104 |
| 470 | 20230710 | 122900 | 850250390 | 3850 | 3850 | 3850 | 3850 | 606 |
| 471 | 20230710 | 122800 | 847917290 | 3850 | 3850 | 3850 | 3850 | 110 |
| 472 | 20230710 | 122700 | 847493790 | 3850 | 3845 | 3850 | 3845 | 214 |
| 473 | 20230710 | 122600 | 846670435 | 3845 | 3855 | 3855 | 3845 | 4716 |
| 474 | 20230710 | 122500 | 828531900 | 3865 | 3860 | 3865 | 3855 | 243 |
| 475 | 20230710 | 122400 | 827595035 | 3855 | 3860 | 3865 | 3855 | 419 |
| 476 | 20230710 | 122300 | 825977270 | 3860 | 3860 | 3865 | 3860 | 1850 |
| 477 | 20230710 | 122200 | 818830750 | 3855 | 3865 | 3865 | 3855 | 316 |
| 478 | 20230710 | 122100 | 817610370 | 3865 | 3865 | 3865 | 3865 | 115 |
| 479 | 20230710 | 122000 | 817165895 | 3865 | 3865 | 3865 | 3865 | 99 |
| 480 | 20230710 | 121900 | 816783260 | 3865 | 3865 | 3865 | 3865 | 557 |
| 481 | 20230710 | 121800 | 814630455 | 3870 | 3865 | 3870 | 3865 | 59 |
| 482 | 20230710 | 121700 | 814402400 | 3865 | 3865 | 3870 | 3865 | 205 |
| 483 | 20230710 | 121600 | 813609570 | 3865 | 3865 | 3870 | 3865 | 601 |
| 484 | 20230710 | 121500 | 811286680 | 3865 | 3865 | 3865 | 3865 | 795 |
| 485 | 20230710 | 121400 | 808214005 | 3865 | 3865 | 3865 | 3865 | 214 |
| 486 | 20230710 | 121300 | 807386895 | 3865 | 3865 | 3865 | 3865 | 100 |
| 487 | 20230710 | 121200 | 807000395 | 3865 | 3865 | 3865 | 3865 | 506 |
| 488 | 20230710 | 121100 | 805044705 | 3860 | 3865 | 3865 | 3860 | 130 |
| 489 | 20230710 | 121000 | 804542405 | 3860 | 3865 | 3865 | 3860 | 106 |
| 490 | 20230710 | 120900 | 804132750 | 3865 | 3860 | 3865 | 3860 | 606 |
| 491 | 20230710 | 120800 | 801791060 | 3865 | 3865 | 3865 | 3865 | 100 |
| 492 | 20230710 | 120700 | 801404560 | 3865 | 3865 | 3865 | 3865 | 132 |
| 493 | 20230710 | 120600 | 800894380 | 3865 | 3865 | 3865 | 3865 | 591 |
| 494 | 20230710 | 120500 | 798610165 | 3865 | 3865 | 3865 | 3865 | 204 |
| 495 | 20230710 | 120400 | 797821705 | 3860 | 3865 | 3865 | 3860 | 109 |
| 496 | 20230710 | 120300 | 797400455 | 3865 | 3860 | 3865 | 3860 | 16 |
| 497 | 20230710 | 120200 | 797338645 | 3865 | 3860 | 3865 | 3860 | 506 |
| 498 | 20230710 | 120100 | 795385460 | 3860 | 3860 | 3860 | 3860 | 105 |
| 499 | 20230710 | 120000 | 794980160 | 3855 | 3855 | 3860 | 3855 | 171 |
| 500 | 20230710 | 115900 | 794320905 | 3855 | 3860 | 3860 | 3855 | 832 |
| 501 | 20230710 | 115800 | 791111130 | 3860 | 3860 | 3860 | 3860 | 5 |
| 502 | 20230710 | 115700 | 791091830 | 3855 | 3850 | 3855 | 3850 | 152 |
| 503 | 20230710 | 115600 | 790506105 | 3855 | 3860 | 3860 | 3850 | 816 |
| 504 | 20230710 | 115500 | 787358660 | 3855 | 3855 | 3860 | 3855 | 483 |
| 505 | 20230710 | 115400 | 785496405 | 3860 | 3860 | 3860 | 3860 | 322 |
| 506 | 20230710 | 115300 | 784253485 | 3865 | 3860 | 3865 | 3860 | 135 |
| 507 | 20230710 | 115200 | 783731860 | 3860 | 3855 | 3860 | 3855 | 424 |
| 508 | 20230710 | 115100 | 782095235 | 3855 | 3865 | 3865 | 3855 | 406 |
| 509 | 20230710 | 115000 | 780529455 | 3860 | 3860 | 3860 | 3860 | 200 |
| 510 | 20230710 | 114900 | 779757455 | 3860 | 3860 | 3860 | 3860 | 415 |
| 511 | 20230710 | 114800 | 778155555 | 3855 | 3855 | 3860 | 3855 | 116 |
| 512 | 20230710 | 114700 | 777707825 | 3860 | 3860 | 3860 | 3860 | 99 |
| 513 | 20230710 | 114600 | 777325685 | 3860 | 3855 | 3860 | 3855 | 507 |
| 514 | 20230710 | 114500 | 775371175 | 3855 | 3860 | 3865 | 3855 | 486 |
| 515 | 20230710 | 114400 | 773496585 | 3865 | 3855 | 3865 | 3855 | 604 |
| 516 | 20230710 | 114300 | 771168125 | 3860 | 3865 | 3865 | 3860 | 729 |
| 517 | 20230710 | 114200 | 768353685 | 3860 | 3865 | 3865 | 3860 | 568 |
| 518 | 20230710 | 114100 | 766160130 | 3865 | 3865 | 3865 | 3865 | 200 |
| 519 | 20230710 | 114000 | 765387130 | 3860 | 3870 | 3870 | 3860 | 157 |
| 520 | 20230710 | 113900 | 764780990 | 3870 | 3860 | 3870 | 3860 | 735 |
| 521 | 20230710 | 113800 | 761943820 | 3860 | 3860 | 3865 | 3860 | 3132 |
| 522 | 20230710 | 113700 | 749843800 | 3865 | 3865 | 3865 | 3865 | 164 |
| 523 | 20230710 | 113600 | 749209940 | 3860 | 3860 | 3860 | 3860 | 516 |
| 524 | 20230710 | 113500 | 747218180 | 3860 | 3860 | 3860 | 3860 | 204 |
| 525 | 20230710 | 113400 | 746430740 | 3860 | 3860 | 3860 | 3860 | 10 |
| 526 | 20230710 | 113300 | 746392140 | 3860 | 3860 | 3860 | 3860 | 243 |
| 527 | 20230710 | 113200 | 745454160 | 3855 | 3855 | 3855 | 3855 | 364 |
| 528 | 20230710 | 113100 | 744050940 | 3855 | 3855 | 3855 | 3855 | 110 |
| 529 | 20230710 | 113000 | 743626890 | 3855 | 3855 | 3855 | 3855 | 104 |
| 530 | 20230710 | 112900 | 743225970 | 3855 | 3855 | 3855 | 3855 | 601 |
| 531 | 20230710 | 112800 | 740909115 | 3855 | 3855 | 3855 | 3855 | 105 |
| 532 | 20230710 | 112700 | 740504340 | 3855 | 3855 | 3855 | 3850 | 269 |
| 533 | 20230710 | 112600 | 739467645 | 3855 | 3855 | 3855 | 3855 | 505 |
| 534 | 20230710 | 112500 | 737520870 | 3855 | 3855 | 3855 | 3850 | 299 |
| 535 | 20230710 | 112400 | 736368725 | 3855 | 3855 | 3855 | 3855 | 151 |
| 536 | 20230710 | 112300 | 735786620 | 3855 | 3855 | 3855 | 3855 | 299 |
| 537 | 20230710 | 112200 | 734633975 | 3855 | 3855 | 3855 | 3855 | 701 |
| 538 | 20230710 | 112100 | 731931620 | 3855 | 3850 | 3855 | 3850 | 89 |
| 539 | 20230710 | 112000 | 731588950 | 3850 | 3855 | 3855 | 3850 | 225 |
| 540 | 20230710 | 111900 | 730722150 | 3855 | 3855 | 3855 | 3855 | 507 |
| 541 | 20230710 | 111800 | 728767665 | 3855 | 3855 | 3855 | 3855 | 100 |
| 542 | 20230710 | 111700 | 728382165 | 3855 | 3855 | 3855 | 3855 | 105 |
| 543 | 20230710 | 111600 | 727977390 | 3855 | 3855 | 3855 | 3855 | 230 |
| 544 | 20230710 | 111500 | 727090740 | 3855 | 3860 | 3860 | 3855 | 706 |
| 545 | 20230710 | 111400 | 724369090 | 3860 | 3860 | 3860 | 3840 | 1330 |
| 546 | 20230710 | 111300 | 719238900 | 3865 | 3865 | 3865 | 3860 | 1071 |
| 547 | 20230710 | 111200 | 715101480 | 3865 | 3850 | 3865 | 3850 | 1866 |
| 548 | 20230710 | 111100 | 707906150 | 3830 | 3830 | 3845 | 3830 | 22368 |
| 549 | 20230710 | 111000 | 622135020 | 3830 | 3830 | 3830 | 3830 | 616 |
| 550 | 20230710 | 110900 | 619775740 | 3830 | 3825 | 3830 | 3820 | 2110 |
| 551 | 20230710 | 110800 | 611715195 | 3830 | 3830 | 3835 | 3825 | 653 |
| 552 | 20230710 | 110700 | 609214230 | 3835 | 3835 | 3835 | 3835 | 100 |
| 553 | 20230710 | 110600 | 608830730 | 3835 | 3835 | 3835 | 3835 | 110 |
| 554 | 20230710 | 110500 | 608408880 | 3835 | 3830 | 3835 | 3825 | 508 |
| 555 | 20230710 | 110400 | 606461220 | 3825 | 3835 | 3835 | 3825 | 214 |
| 556 | 20230710 | 110300 | 605641630 | 3830 | 3835 | 3835 | 3830 | 2317 |
| 557 | 20230710 | 110200 | 596766940 | 3835 | 3835 | 3835 | 3835 | 511 |
| 558 | 20230710 | 110100 | 594807255 | 3835 | 3830 | 3835 | 3825 | 115 |
| 559 | 20230710 | 110000 | 594366960 | 3835 | 3835 | 3835 | 3835 | 200 |
| 560 | 20230710 | 105900 | 593599960 | 3835 | 3835 | 3835 | 3835 | 507 |
| 561 | 20230710 | 105800 | 591655615 | 3835 | 3830 | 3835 | 3830 | 134 |
| 562 | 20230710 | 105700 | 591141845 | 3830 | 3825 | 3830 | 3825 | 138 |
| 563 | 20230710 | 105600 | 590613495 | 3830 | 3825 | 3835 | 3825 | 527 |
| 564 | 20230710 | 105500 | 588595175 | 3820 | 3830 | 3830 | 3820 | 510 |
| 565 | 20230710 | 105400 | 586646195 | 3830 | 3835 | 3835 | 3830 | 105 |
| 566 | 20230710 | 105300 | 586244020 | 3830 | 3830 | 3830 | 3830 | 193 |
| 567 | 20230710 | 105200 | 585504830 | 3830 | 3830 | 3830 | 3830 | 531 |
| 568 | 20230710 | 105100 | 583471100 | 3830 | 3830 | 3830 | 3830 | 110 |
| 569 | 20230710 | 105000 | 583049800 | 3825 | 3825 | 3825 | 3825 | 5 |
| 570 | 20230710 | 104900 | 583030675 | 3830 | 3825 | 3830 | 3825 | 726 |
| 571 | 20230710 | 104800 | 580253700 | 3825 | 3825 | 3825 | 3825 | 110 |
| 572 | 20230710 | 104700 | 579832950 | 3825 | 3825 | 3825 | 3825 | 104 |
| 573 | 20230710 | 104600 | 579435150 | 3825 | 3825 | 3825 | 3820 | 604 |
| 574 | 20230710 | 104500 | 577124865 | 3820 | 3815 | 3820 | 3815 | 111 |
| 575 | 20230710 | 104400 | 576700900 | 3820 | 3820 | 3820 | 3815 | 205 |
| 576 | 20230710 | 104300 | 575917915 | 3820 | 3820 | 3820 | 3820 | 61 |
| 577 | 20230710 | 104200 | 575684895 | 3820 | 3820 | 3825 | 3820 | 601 |
| 578 | 20230710 | 104100 | 573388580 | 3820 | 3825 | 3825 | 3820 | 1083 |
| 579 | 20230710 | 104000 | 569246510 | 3825 | 3825 | 3830 | 3820 | 309 |
| 580 | 20230710 | 103900 | 568063770 | 3815 | 3820 | 3820 | 3815 | 405 |
| 581 | 20230710 | 103800 | 566516690 | 3820 | 3815 | 3825 | 3815 | 144 |
| 582 | 20230710 | 103700 | 565966645 | 3820 | 3830 | 3830 | 3820 | 121 |
| 583 | 20230710 | 103600 | 565504315 | 3820 | 3820 | 3820 | 3820 | 100 |
| 584 | 20230710 | 103500 | 565122315 | 3820 | 3820 | 3820 | 3820 | 600 |
| 585 | 20230710 | 103400 | 562830315 | 3825 | 3830 | 3830 | 3825 | 222 |
| 586 | 20230710 | 103300 | 561981110 | 3825 | 3825 | 3830 | 3825 | 592 |
| 587 | 20230710 | 103200 | 559714150 | 3825 | 3825 | 3830 | 3825 | 112 |
| 588 | 20230710 | 103100 | 559285250 | 3830 | 3830 | 3830 | 3825 | 23 |
| 589 | 20230710 | 103000 | 559197210 | 3825 | 3830 | 3830 | 3825 | 210 |
| 590 | 20230710 | 102900 | 558393410 | 3830 | 3830 | 3830 | 3830 | 501 |
| 591 | 20230710 | 102800 | 556474580 | 3830 | 3830 | 3830 | 3830 | 100 |
| 592 | 20230710 | 102700 | 556091580 | 3830 | 3825 | 3830 | 3820 | 111 |
| 593 | 20230710 | 102600 | 555666970 | 3825 | 3825 | 3825 | 3825 | 10 |
| 594 | 20230710 | 102500 | 555628720 | 3820 | 3815 | 3820 | 3815 | 508 |
| 595 | 20230710 | 102400 | 553688190 | 3810 | 3820 | 3820 | 3810 | 1134 |
| 596 | 20230710 | 102300 | 549365930 | 3825 | 3815 | 3825 | 3815 | 219 |
| 597 | 20230710 | 102200 | 548528805 | 3820 | 3825 | 3825 | 3815 | 1037 |
| 598 | 20230710 | 102100 | 544564475 | 3830 | 3830 | 3830 | 3830 | 115 |
| 599 | 20230710 | 102000 | 544124025 | 3830 | 3830 | 3830 | 3830 | 71 |
| 600 | 20230710 | 101900 | 543852095 | 3830 | 3825 | 3830 | 3825 | 441 |
| 601 | 20230710 | 101800 | 542164720 | 3825 | 3825 | 3825 | 3825 | 100 |
| 602 | 20230710 | 101700 | 541782220 | 3825 | 3825 | 3825 | 3820 | 213 |
| 603 | 20230710 | 101600 | 540967690 | 3825 | 3820 | 3825 | 3820 | 815 |
| 604 | 20230710 | 101500 | 537850885 | 3825 | 3825 | 3825 | 3815 | 225 |
| 605 | 20230710 | 101400 | 536991050 | 3820 | 3825 | 3830 | 3820 | 611 |
| 606 | 20230710 | 101300 | 534654405 | 3825 | 3835 | 3835 | 3825 | 1493 |
| 607 | 20230710 | 101200 | 528940475 | 3835 | 3835 | 3835 | 3830 | 514 |
| 608 | 20230710 | 101100 | 526969295 | 3835 | 3835 | 3835 | 3835 | 101 |
| 609 | 20230710 | 101000 | 526581960 | 3835 | 3830 | 3835 | 3830 | 281 |
| 610 | 20230710 | 100900 | 525504780 | 3830 | 3835 | 3835 | 3830 | 209 |
| 611 | 20230710 | 100800 | 524703810 | 3835 | 3835 | 3835 | 3835 | 511 |
| 612 | 20230710 | 100700 | 522744125 | 3835 | 3835 | 3835 | 3835 | 400 |
| 613 | 20230710 | 100600 | 521210125 | 3835 | 3835 | 3835 | 3835 | 3 |
| 614 | 20230710 | 100500 | 521198620 | 3830 | 3825 | 3830 | 3825 | 647 |
| 615 | 20230710 | 100400 | 518721275 | 3830 | 3830 | 3830 | 3830 | 235 |
| 616 | 20230710 | 100300 | 517821225 | 3830 | 3835 | 3835 | 3830 | 108 |
| 617 | 20230710 | 100200 | 517407085 | 3835 | 3835 | 3835 | 3830 | 506 |
| 618 | 20230710 | 100100 | 515466600 | 3835 | 3830 | 3835 | 3830 | 177 |
| 619 | 20230710 | 100000 | 514788140 | 3835 | 3835 | 3835 | 3830 | 253 |
| 620 | 20230710 | 095900 | 513818795 | 3840 | 3840 | 3840 | 3840 | 133 |
| 621 | 20230710 | 095800 | 513308075 | 3840 | 3835 | 3840 | 3835 | 671 |
| 622 | 20230710 | 095700 | 510733795 | 3840 | 3845 | 3845 | 3835 | 222 |
| 623 | 20230710 | 095600 | 509880910 | 3845 | 3845 | 3850 | 3845 | 220 |
| 624 | 20230710 | 095500 | 509034510 | 3845 | 3845 | 3845 | 3845 | 2626 |
| 625 | 20230710 | 095400 | 498937540 | 3845 | 3845 | 3845 | 3845 | 117 |
| 626 | 20230710 | 095300 | 498487675 | 3845 | 3845 | 3845 | 3845 | 505 |
| 627 | 20230710 | 095200 | 496545950 | 3840 | 3835 | 3840 | 3835 | 245 |
| 628 | 20230710 | 095100 | 495606125 | 3835 | 3830 | 3835 | 3830 | 55 |
| 629 | 20230710 | 095000 | 495395450 | 3835 | 3825 | 3835 | 3825 | 356 |
| 630 | 20230710 | 094900 | 494032175 | 3825 | 3825 | 3825 | 3825 | 30 |
| 631 | 20230710 | 094800 | 493917425 | 3825 | 3825 | 3825 | 3825 | 502 |
| 632 | 20230710 | 094700 | 491997275 | 3825 | 3825 | 3825 | 3825 | 109 |
| 633 | 20230710 | 094600 | 491580350 | 3825 | 3820 | 3825 | 3820 | 122 |
| 634 | 20230710 | 094500 | 491113805 | 3820 | 3825 | 3825 | 3820 | 711 |
| 635 | 20230710 | 094400 | 488395275 | 3825 | 3825 | 3825 | 3825 | 2 |
| 636 | 20230710 | 094300 | 488387625 | 3820 | 3815 | 3825 | 3815 | 211 |
| 637 | 20230710 | 094200 | 487581060 | 3825 | 3820 | 3830 | 3820 | 627 |
| 638 | 20230710 | 094100 | 485185360 | 3825 | 3825 | 3825 | 3820 | 971 |
| 639 | 20230710 | 094000 | 481472145 | 3825 | 3835 | 3835 | 3825 | 1322 |
| 640 | 20230710 | 093900 | 476411595 | 3835 | 3845 | 3845 | 3835 | 2508 |
| 641 | 20230710 | 093800 | 466779645 | 3850 | 3875 | 3875 | 3850 | 4801 |
| 642 | 20230710 | 093700 | 448264145 | 3870 | 3860 | 3885 | 3860 | 3839 |
| 643 | 20230710 | 093600 | 433410170 | 3860 | 3840 | 3860 | 3840 | 6594 |
| 644 | 20230710 | 093500 | 408032320 | 3835 | 3845 | 3850 | 3830 | 6728 |
| 645 | 20230710 | 093400 | 382195440 | 3845 | 3815 | 3845 | 3815 | 9516 |
| 646 | 20230710 | 093300 | 345759150 | 3810 | 3805 | 3815 | 3805 | 314 |
| 647 | 20230710 | 093200 | 344563310 | 3800 | 3810 | 3810 | 3800 | 5700 |
| 648 | 20230710 | 093100 | 322878260 | 3825 | 3800 | 3825 | 3800 | 3272 |
| 649 | 20230710 | 093000 | 310415260 | 3795 | 3795 | 3795 | 3780 | 1297 |
| 650 | 20230710 | 092900 | 305498230 | 3795 | 3790 | 3795 | 3785 | 689 |
| 651 | 20230710 | 092800 | 302888835 | 3790 | 3790 | 3790 | 3790 | 10 |
| 652 | 20230710 | 092700 | 302850935 | 3790 | 3785 | 3790 | 3785 | 9125 |
| 653 | 20230710 | 092600 | 268311475 | 3785 | 3785 | 3785 | 3785 | 303 |
| 654 | 20230710 | 092500 | 267164620 | 3785 | 3775 | 3785 | 3775 | 2257 |
| 655 | 20230710 | 092400 | 258625595 | 3775 | 3800 | 3800 | 3775 | 12068 |
| 656 | 20230710 | 092300 | 212799970 | 3800 | 3805 | 3810 | 3800 | 3741 |
| 657 | 20230710 | 092200 | 198567895 | 3805 | 3805 | 3805 | 3805 | 144 |
| 658 | 20230710 | 092100 | 198019975 | 3805 | 3805 | 3805 | 3805 | 312 |
| 659 | 20230710 | 092000 | 196832815 | 3805 | 3800 | 3810 | 3800 | 3179 |
| 660 | 20230710 | 091900 | 184751765 | 3805 | 3800 | 3805 | 3795 | 1734 |
| 661 | 20230710 | 091800 | 178163890 | 3800 | 3800 | 3800 | 3795 | 790 |
| 662 | 20230710 | 091700 | 175165175 | 3805 | 3800 | 3850 | 3800 | 5506 |
| 663 | 20230710 | 091600 | 154183055 | 3800 | 3760 | 3800 | 3760 | 3752 |
| 664 | 20230710 | 091500 | 139988660 | 3755 | 3725 | 3755 | 3725 | 7505 |
| 665 | 20230710 | 091400 | 111914785 | 3735 | 3735 | 3735 | 3715 | 5017 |
| 666 | 20230710 | 091300 | 93265465 | 3720 | 3710 | 3730 | 3710 | 1736 |
| 667 | 20230710 | 091200 | 86804905 | 3710 | 3710 | 3710 | 3710 | 1 |
| 668 | 20230710 | 091100 | 86801195 | 3710 | 3710 | 3715 | 3710 | 3309 |
| 669 | 20230710 | 091000 | 74524305 | 3710 | 3740 | 3740 | 3710 | 1032 |
| 670 | 20230710 | 090900 | 70692925 | 3745 | 3745 | 3745 | 3745 | 0 |
| 671 | 20230710 | 090800 | 70692925 | 3745 | 3725 | 3745 | 3725 | 1267 |
| 672 | 20230710 | 090700 | 65973330 | 3745 | 3725 | 3745 | 3725 | 1429 |
| 673 | 20230710 | 090600 | 60641165 | 3730 | 3715 | 3730 | 3715 | 229 |
| 674 | 20230710 | 090500 | 59789340 | 3715 | 3745 | 3745 | 3715 | 8873 |
| 675 | 20230710 | 090400 | 26703040 | 3775 | 3775 | 3775 | 3775 | 0 |
| 676 | 20230710 | 090300 | 26703040 | 3775 | 3775 | 3775 | 3775 | 0 |
| 677 | 20230710 | 090200 | 26703040 | 3775 | 3775 | 3775 | 3745 | 2371 |
| 678 | 20230710 | 090100 | 17779265 | 3745 | 3775 | 3780 | 3745 | 3658 |
| 679 | 20230710 | 090000 | 4056745 | 3775 | 3780 | 3780 | 3750 | 1077 |