34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 203300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 3 | 20230706 | 203200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20230706 | 203100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20230706 | 203000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20230706 | 202900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20230706 | 202800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20230706 | 202700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20230706 | 202600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20230706 | 202500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20230706 | 202400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20230706 | 202300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20230706 | 202200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20230706 | 202100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20230706 | 202000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20230706 | 201900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20230706 | 201800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20230706 | 201700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20230706 | 201600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20230706 | 201500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20230706 | 201400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20230706 | 201300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20230706 | 201200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20230706 | 201100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20230706 | 201000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20230706 | 200900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20230706 | 200800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20230706 | 200700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20230706 | 200600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20230706 | 200500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20230706 | 200400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20230706 | 200300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 33 | 20230706 | 200200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20230706 | 200100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20230706 | 200000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20230706 | 195900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20230706 | 195800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20230706 | 195700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20230706 | 195600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20230706 | 195500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20230706 | 195400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20230706 | 195300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20230706 | 195200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20230706 | 195100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20230706 | 195000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20230706 | 194900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20230706 | 194800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20230706 | 194700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20230706 | 194600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20230706 | 194500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20230706 | 194400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20230706 | 194300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20230706 | 194200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20230706 | 194100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20230706 | 194000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20230706 | 193900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20230706 | 193800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20230706 | 193700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20230706 | 193600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20230706 | 193500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20230706 | 193400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20230706 | 193300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 63 | 20230706 | 193200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20230706 | 193100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20230706 | 193000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20230706 | 192900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20230706 | 192800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20230706 | 192700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20230706 | 192600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20230706 | 192500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20230706 | 192400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20230706 | 192300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20230706 | 192200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20230706 | 192100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20230706 | 192000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20230706 | 191900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20230706 | 191800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20230706 | 191700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20230706 | 191600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20230706 | 191500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20230706 | 191400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20230706 | 191300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20230706 | 191200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20230706 | 191100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20230706 | 191000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20230706 | 190900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20230706 | 190800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20230706 | 190700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20230706 | 190600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20230706 | 190500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20230706 | 190400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20230706 | 190300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 93 | 20230706 | 190200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20230706 | 190100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20230706 | 190000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20230706 | 185900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20230706 | 185800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20230706 | 185700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20230706 | 185600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20230706 | 185500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20230706 | 185400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20230706 | 185300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20230706 | 185200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20230706 | 185100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20230706 | 185000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20230706 | 184900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20230706 | 184800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20230706 | 184700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20230706 | 184600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20230706 | 184500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20230706 | 184400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20230706 | 184300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20230706 | 184200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20230706 | 184100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20230706 | 184000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20230706 | 183900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20230706 | 183800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20230706 | 183700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20230706 | 183600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20230706 | 183500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20230706 | 183400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20230706 | 183300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 123 | 20230706 | 183200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20230706 | 183100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20230706 | 183000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20230706 | 182900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20230706 | 182800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20230706 | 182700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20230706 | 182600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20230706 | 182500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20230706 | 182400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20230706 | 182300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20230706 | 182200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20230706 | 182100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20230706 | 182000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20230706 | 181900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20230706 | 181800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20230706 | 181700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20230706 | 181600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20230706 | 181500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20230706 | 181400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20230706 | 181300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20230706 | 181200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20230706 | 181100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20230706 | 181000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20230706 | 180900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20230706 | 180800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20230706 | 180700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20230706 | 180600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20230706 | 180500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20230706 | 180400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20230706 | 180300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 153 | 20230706 | 180200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20230706 | 180100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20230706 | 180000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20230706 | 175900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20230706 | 175800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20230706 | 175700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20230706 | 175600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20230706 | 175500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20230706 | 175400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20230706 | 175300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20230706 | 175200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20230706 | 175100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20230706 | 175000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20230706 | 174900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20230706 | 174800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20230706 | 174700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20230706 | 174600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20230706 | 174500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20230706 | 174400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20230706 | 174300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20230706 | 174200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20230706 | 174100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20230706 | 174000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20230706 | 173900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20230706 | 173800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20230706 | 173700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20230706 | 173600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20230706 | 173500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20230706 | 173400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20230706 | 173300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 183 | 20230706 | 173200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20230706 | 173100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20230706 | 173000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20230706 | 172900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20230706 | 172800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20230706 | 172700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20230706 | 172600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20230706 | 172500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20230706 | 172400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20230706 | 172300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20230706 | 172200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20230706 | 172100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20230706 | 172000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20230706 | 171900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20230706 | 171800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20230706 | 171700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20230706 | 171600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20230706 | 171500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20230706 | 171400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20230706 | 171300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20230706 | 171200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20230706 | 171100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20230706 | 171000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20230706 | 170900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20230706 | 170800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20230706 | 170700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20230706 | 170600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20230706 | 170500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20230706 | 170400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20230706 | 170300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 213 | 20230706 | 170200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20230706 | 170100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20230706 | 170000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20230706 | 165900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20230706 | 165800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20230706 | 165700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 219 | 20230706 | 165600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20230706 | 165500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20230706 | 165400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20230706 | 165300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20230706 | 165200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20230706 | 165100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 225 | 20230706 | 165000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 226 | 20230706 | 164900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 227 | 20230706 | 164800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 228 | 20230706 | 164700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 229 | 20230706 | 164600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 230 | 20230706 | 164500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 231 | 20230706 | 164400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 232 | 20230706 | 164300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 233 | 20230706 | 164200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 234 | 20230706 | 164100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 235 | 20230706 | 164000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 236 | 20230706 | 163900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 237 | 20230706 | 163800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 238 | 20230706 | 163700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 239 | 20230706 | 163600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 240 | 20230706 | 163500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 241 | 20230706 | 163400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 242 | 20230706 | 163300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 243 | 20230706 | 163200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 244 | 20230706 | 163100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 245 | 20230706 | 163000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 246 | 20230706 | 162900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 247 | 20230706 | 162800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 248 | 20230706 | 162700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 249 | 20230706 | 162600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 250 | 20230706 | 162500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 251 | 20230706 | 162400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 252 | 20230706 | 162300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 253 | 20230706 | 162200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 254 | 20230706 | 162100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 255 | 20230706 | 162000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 256 | 20230706 | 161900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 257 | 20230706 | 161800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 258 | 20230706 | 161700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 259 | 20230706 | 161600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 260 | 20230706 | 161500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 261 | 20230706 | 161400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 262 | 20230706 | 161300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 263 | 20230706 | 161200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 264 | 20230706 | 161100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 265 | 20230706 | 161000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 266 | 20230706 | 160900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 267 | 20230706 | 160800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 268 | 20230706 | 160700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 269 | 20230706 | 160600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 270 | 20230706 | 160500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 271 | 20230706 | 160400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 272 | 20230706 | 160300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 273 | 20230706 | 160200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 274 | 20230706 | 160100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 275 | 20230706 | 160000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 276 | 20230706 | 155900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 277 | 20230706 | 155800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 278 | 20230706 | 155700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 279 | 20230706 | 155600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 280 | 20230706 | 155500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 281 | 20230706 | 155400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 282 | 20230706 | 155300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 283 | 20230706 | 155200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 284 | 20230706 | 155100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 285 | 20230706 | 155000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 286 | 20230706 | 154900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 287 | 20230706 | 154800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 288 | 20230706 | 154700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 289 | 20230706 | 154600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 290 | 20230706 | 154500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 291 | 20230706 | 154400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 292 | 20230706 | 154300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 293 | 20230706 | 154200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 294 | 20230706 | 154100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 295 | 20230706 | 154000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 296 | 20230706 | 153900 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 297 | 20230706 | 153800 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 298 | 20230706 | 153700 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 299 | 20230706 | 153600 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 300 | 20230706 | 153500 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 301 | 20230706 | 153400 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 302 | 20230706 | 153300 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 303 | 20230706 | 153200 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 304 | 20230706 | 153100 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 305 | 20230706 | 153000 | 3047432485 | 3620 | 3620 | 3620 | 3620 | 9159 |
| 306 | 20230706 | 152900 | 3014276905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 307 | 20230706 | 152800 | 3014276905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 308 | 20230706 | 152700 | 3014276905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 309 | 20230706 | 152600 | 3014276905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 310 | 20230706 | 152500 | 3014276905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 311 | 20230706 | 152400 | 3014276905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 312 | 20230706 | 152300 | 3014276905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 313 | 20230706 | 152200 | 3014276905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 314 | 20230706 | 152100 | 3014276905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 315 | 20230706 | 152000 | 3014276905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 316 | 20230706 | 151900 | 3014276905 | 3610 | 3610 | 3620 | 3565 | 8072 |
| 317 | 20230706 | 151800 | 2985130025 | 3560 | 3605 | 3610 | 3560 | 15989 |
| 318 | 20230706 | 151700 | 2927757750 | 3605 | 3590 | 3605 | 3590 | 4646 |
| 319 | 20230706 | 151600 | 2911046225 | 3595 | 3590 | 3595 | 3580 | 4871 |
| 320 | 20230706 | 151500 | 2893574305 | 3590 | 3600 | 3600 | 3590 | 2924 |
| 321 | 20230706 | 151400 | 2883061320 | 3605 | 3600 | 3605 | 3600 | 1813 |
| 322 | 20230706 | 151300 | 2876531525 | 3600 | 3595 | 3600 | 3595 | 412 |
| 323 | 20230706 | 151200 | 2875049670 | 3595 | 3585 | 3595 | 3565 | 805 |
| 324 | 20230706 | 151100 | 2872159425 | 3590 | 3565 | 3590 | 3560 | 3153 |
| 325 | 20230706 | 151000 | 2860917560 | 3565 | 3550 | 3570 | 3545 | 4417 |
| 326 | 20230706 | 150900 | 2845222340 | 3555 | 3550 | 3555 | 3545 | 966 |
| 327 | 20230706 | 150800 | 2841793270 | 3555 | 3550 | 3565 | 3530 | 10484 |
| 328 | 20230706 | 150700 | 2804631110 | 3550 | 3565 | 3565 | 3545 | 4434 |
| 329 | 20230706 | 150600 | 2788887840 | 3570 | 3570 | 3570 | 3550 | 1283 |
| 330 | 20230706 | 150500 | 2784324675 | 3570 | 3590 | 3595 | 3560 | 1455 |
| 331 | 20230706 | 150400 | 2779124140 | 3600 | 3595 | 3600 | 3590 | 458 |
| 332 | 20230706 | 150300 | 2777475450 | 3600 | 3590 | 3600 | 3585 | 716 |
| 333 | 20230706 | 150200 | 2774900875 | 3575 | 3570 | 3590 | 3570 | 1456 |
| 334 | 20230706 | 150100 | 2769678200 | 3570 | 3565 | 3570 | 3560 | 5155 |
| 335 | 20230706 | 150000 | 2751308425 | 3565 | 3570 | 3570 | 3565 | 2028 |
| 336 | 20230706 | 145900 | 2744074965 | 3570 | 3590 | 3590 | 3565 | 4180 |
| 337 | 20230706 | 145800 | 2729153655 | 3595 | 3570 | 3610 | 3570 | 2181 |
| 338 | 20230706 | 145700 | 2721339765 | 3570 | 3580 | 3595 | 3550 | 7799 |
| 339 | 20230706 | 145600 | 2693587330 | 3600 | 3605 | 3605 | 3570 | 3658 |
| 340 | 20230706 | 145500 | 2680487305 | 3590 | 3600 | 3615 | 3590 | 2922 |
| 341 | 20230706 | 145400 | 2669990975 | 3615 | 3620 | 3620 | 3595 | 1267 |
| 342 | 20230706 | 145300 | 2665420295 | 3615 | 3625 | 3625 | 3615 | 549 |
| 343 | 20230706 | 145200 | 2663432895 | 3630 | 3630 | 3630 | 3620 | 424 |
| 344 | 20230706 | 145100 | 2661894075 | 3630 | 3610 | 3630 | 3605 | 3902 |
| 345 | 20230706 | 145000 | 2647781175 | 3605 | 3585 | 3610 | 3585 | 2914 |
| 346 | 20230706 | 144900 | 2637284235 | 3600 | 3615 | 3615 | 3585 | 1467 |
| 347 | 20230706 | 144800 | 2632012860 | 3615 | 3625 | 3625 | 3590 | 735 |
| 348 | 20230706 | 144700 | 2629373160 | 3590 | 3625 | 3630 | 3590 | 5270 |
| 349 | 20230706 | 144600 | 2610373035 | 3625 | 3625 | 3625 | 3615 | 1867 |
| 350 | 20230706 | 144500 | 2603614565 | 3625 | 3620 | 3635 | 3615 | 1909 |
| 351 | 20230706 | 144400 | 2596694015 | 3625 | 3660 | 3660 | 3625 | 4246 |
| 352 | 20230706 | 144300 | 2581273225 | 3660 | 3665 | 3670 | 3645 | 1658 |
| 353 | 20230706 | 144200 | 2575202090 | 3665 | 3665 | 3675 | 3650 | 3943 |
| 354 | 20230706 | 144100 | 2560747485 | 3660 | 3670 | 3670 | 3655 | 3892 |
| 355 | 20230706 | 144000 | 2546475860 | 3665 | 3665 | 3680 | 3665 | 2171 |
| 356 | 20230706 | 143900 | 2538507790 | 3670 | 3665 | 3670 | 3665 | 3302 |
| 357 | 20230706 | 143800 | 2526402070 | 3665 | 3660 | 3665 | 3660 | 2339 |
| 358 | 20230706 | 143700 | 2517838755 | 3665 | 3670 | 3675 | 3635 | 5101 |
| 359 | 20230706 | 143600 | 2499198600 | 3660 | 3670 | 3670 | 3660 | 1062 |
| 360 | 20230706 | 143500 | 2495310660 | 3670 | 3665 | 3670 | 3660 | 733 |
| 361 | 20230706 | 143400 | 2492622500 | 3675 | 3660 | 3675 | 3655 | 6900 |
| 362 | 20230706 | 143300 | 2467336570 | 3660 | 3650 | 3660 | 3650 | 2153 |
| 363 | 20230706 | 143200 | 2459472905 | 3650 | 3620 | 3650 | 3620 | 4818 |
| 364 | 20230706 | 143100 | 2441943725 | 3620 | 3600 | 3620 | 3595 | 5746 |
| 365 | 20230706 | 143000 | 2421255810 | 3600 | 3635 | 3635 | 3600 | 11262 |
| 366 | 20230706 | 142900 | 2380676340 | 3635 | 3635 | 3640 | 3620 | 7401 |
| 367 | 20230706 | 142800 | 2353810595 | 3635 | 3635 | 3645 | 3630 | 2587 |
| 368 | 20230706 | 142700 | 2344394810 | 3635 | 3645 | 3645 | 3625 | 998 |
| 369 | 20230706 | 142600 | 2340770240 | 3645 | 3640 | 3655 | 3640 | 3132 |
| 370 | 20230706 | 142500 | 2329346570 | 3640 | 3610 | 3640 | 3605 | 6115 |
| 371 | 20230706 | 142400 | 2307219420 | 3615 | 3620 | 3625 | 3610 | 4033 |
| 372 | 20230706 | 142300 | 2292639880 | 3620 | 3615 | 3630 | 3615 | 2438 |
| 373 | 20230706 | 142200 | 2283809485 | 3620 | 3605 | 3625 | 3605 | 2607 |
| 374 | 20230706 | 142100 | 2274382735 | 3605 | 3585 | 3655 | 3585 | 9105 |
| 375 | 20230706 | 142000 | 2241605890 | 3565 | 3565 | 3590 | 3530 | 12456 |
| 376 | 20230706 | 141900 | 2197284300 | 3575 | 3565 | 3585 | 3515 | 18556 |
| 377 | 20230706 | 141800 | 2131498515 | 3585 | 3640 | 3640 | 3550 | 18660 |
| 378 | 20230706 | 141700 | 2064600580 | 3640 | 3650 | 3670 | 3640 | 9135 |
| 379 | 20230706 | 141600 | 2031243830 | 3655 | 3695 | 3700 | 3655 | 18488 |
| 380 | 20230706 | 141500 | 1963362510 | 3695 | 3710 | 3715 | 3685 | 2022 |
| 381 | 20230706 | 141400 | 1955870195 | 3695 | 3695 | 3695 | 3685 | 1512 |
| 382 | 20230706 | 141300 | 1950291185 | 3695 | 3705 | 3705 | 3670 | 3318 |
| 383 | 20230706 | 141200 | 1938084285 | 3680 | 3710 | 3720 | 3680 | 7736 |
| 384 | 20230706 | 141100 | 1909479725 | 3710 | 3705 | 3710 | 3705 | 605 |
| 385 | 20230706 | 141000 | 1907236625 | 3710 | 3700 | 3710 | 3700 | 2912 |
| 386 | 20230706 | 140900 | 1896450075 | 3700 | 3705 | 3705 | 3690 | 2341 |
| 387 | 20230706 | 140800 | 1887792495 | 3700 | 3690 | 3700 | 3670 | 7535 |
| 388 | 20230706 | 140700 | 1860004210 | 3685 | 3725 | 3725 | 3680 | 6132 |
| 389 | 20230706 | 140600 | 1837373840 | 3730 | 3730 | 3730 | 3715 | 859 |
| 390 | 20230706 | 140500 | 1834177110 | 3730 | 3715 | 3735 | 3690 | 7832 |
| 391 | 20230706 | 140400 | 1805160855 | 3715 | 3740 | 3740 | 3675 | 15646 |
| 392 | 20230706 | 140300 | 1747341630 | 3735 | 3715 | 3740 | 3715 | 2456 |
| 393 | 20230706 | 140200 | 1738185350 | 3715 | 3700 | 3730 | 3700 | 1693 |
| 394 | 20230706 | 140100 | 1731907735 | 3705 | 3710 | 3710 | 3665 | 7279 |
| 395 | 20230706 | 140000 | 1705085960 | 3715 | 3715 | 3715 | 3705 | 3898 |
| 396 | 20230706 | 135900 | 1690618350 | 3710 | 3695 | 3710 | 3690 | 4986 |
| 397 | 20230706 | 135800 | 1672154520 | 3695 | 3695 | 3700 | 3670 | 293 |
| 398 | 20230706 | 135700 | 1671073025 | 3695 | 3700 | 3705 | 3665 | 5766 |
| 399 | 20230706 | 135600 | 1649894425 | 3705 | 3705 | 3710 | 3670 | 5218 |
| 400 | 20230706 | 135500 | 1630682130 | 3710 | 3685 | 3710 | 3685 | 3999 |
| 401 | 20230706 | 135400 | 1615899300 | 3685 | 3685 | 3690 | 3675 | 9989 |
| 402 | 20230706 | 135300 | 1579122795 | 3670 | 3695 | 3695 | 3670 | 2699 |
| 403 | 20230706 | 135200 | 1569191335 | 3700 | 3700 | 3725 | 3670 | 7413 |
| 404 | 20230706 | 135100 | 1541861920 | 3710 | 3685 | 3720 | 3670 | 24705 |
| 405 | 20230706 | 135000 | 1450525800 | 3670 | 3680 | 3690 | 3665 | 3766 |
| 406 | 20230706 | 134900 | 1436680110 | 3695 | 3685 | 3700 | 3680 | 1413 |
| 407 | 20230706 | 134800 | 1431467610 | 3705 | 3710 | 3720 | 3675 | 10094 |
| 408 | 20230706 | 134700 | 1394178765 | 3715 | 3730 | 3730 | 3705 | 3949 |
| 409 | 20230706 | 134600 | 1379524205 | 3730 | 3740 | 3740 | 3725 | 378 |
| 410 | 20230706 | 134500 | 1378114065 | 3740 | 3700 | 3745 | 3700 | 13221 |
| 411 | 20230706 | 134400 | 1329108180 | 3700 | 3710 | 3715 | 3700 | 712 |
| 412 | 20230706 | 134300 | 1326471000 | 3720 | 3730 | 3735 | 3685 | 9667 |
| 413 | 20230706 | 134200 | 1290606325 | 3725 | 3745 | 3745 | 3695 | 15318 |
| 414 | 20230706 | 134100 | 1233722225 | 3745 | 3755 | 3755 | 3680 | 6177 |
| 415 | 20230706 | 134000 | 1210774635 | 3730 | 3765 | 3765 | 3695 | 9464 |
| 416 | 20230706 | 133900 | 1175544740 | 3765 | 3730 | 3785 | 3690 | 16889 |
| 417 | 20230706 | 133800 | 1112752820 | 3750 | 3785 | 3785 | 3720 | 14640 |
| 418 | 20230706 | 133700 | 1057898525 | 3770 | 3795 | 3795 | 3715 | 6497 |
| 419 | 20230706 | 133600 | 1033565980 | 3800 | 3780 | 3800 | 3740 | 6415 |
| 420 | 20230706 | 133500 | 1009364445 | 3770 | 3790 | 3795 | 3715 | 7043 |
| 421 | 20230706 | 133400 | 982929550 | 3790 | 3800 | 3800 | 3735 | 10577 |
| 422 | 20230706 | 133300 | 943178125 | 3800 | 3785 | 3820 | 3775 | 14625 |
| 423 | 20230706 | 133200 | 887817395 | 3660 | 3660 | 3660 | 3660 | 0 |
| 424 | 20230706 | 133100 | 887817395 | 3660 | 3885 | 3885 | 3660 | 22515 |
| 425 | 20230706 | 133000 | 801765100 | 3885 | 3880 | 3885 | 3880 | 83 |
| 426 | 20230706 | 132900 | 801443040 | 3880 | 3885 | 3885 | 3880 | 962 |
| 427 | 20230706 | 132800 | 797710390 | 3885 | 3885 | 3885 | 3880 | 416 |
| 428 | 20230706 | 132700 | 796095510 | 3885 | 3885 | 3885 | 3880 | 20 |
| 429 | 20230706 | 132600 | 796017860 | 3885 | 3885 | 3885 | 3880 | 364 |
| 430 | 20230706 | 132500 | 794603970 | 3885 | 3885 | 3885 | 3885 | 110 |
| 431 | 20230706 | 132400 | 794176620 | 3885 | 3885 | 3885 | 3885 | 152 |
| 432 | 20230706 | 132300 | 793586100 | 3885 | 3885 | 3885 | 3880 | 1143 |
| 433 | 20230706 | 132200 | 789150545 | 3885 | 3885 | 3885 | 3880 | 353 |
| 434 | 20230706 | 132100 | 787779480 | 3885 | 3890 | 3900 | 3885 | 912 |
| 435 | 20230706 | 132000 | 784233785 | 3900 | 3900 | 3900 | 3900 | 16 |
| 436 | 20230706 | 131900 | 784171385 | 3900 | 3900 | 3900 | 3900 | 14 |
| 437 | 20230706 | 131800 | 784116785 | 3900 | 3900 | 3900 | 3890 | 62 |
| 438 | 20230706 | 131700 | 783875495 | 3900 | 3900 | 3900 | 3880 | 1071 |
| 439 | 20230706 | 131600 | 779718880 | 3900 | 3890 | 3900 | 3880 | 2069 |
| 440 | 20230706 | 131500 | 771682955 | 3900 | 3900 | 3900 | 3890 | 167 |
| 441 | 20230706 | 131400 | 771033175 | 3900 | 3900 | 3900 | 3900 | 27 |
| 442 | 20230706 | 131300 | 770927875 | 3900 | 3900 | 3900 | 3900 | 50 |
| 443 | 20230706 | 131200 | 770732875 | 3900 | 3900 | 3900 | 3890 | 64 |
| 444 | 20230706 | 131100 | 770483660 | 3900 | 3885 | 3900 | 3885 | 60 |
| 445 | 20230706 | 131000 | 770250385 | 3900 | 3900 | 3900 | 3890 | 15400 |
| 446 | 20230706 | 130900 | 710321510 | 3900 | 3900 | 3900 | 3895 | 909 |
| 447 | 20230706 | 130800 | 706780910 | 3900 | 3900 | 3900 | 3900 | 21 |
| 448 | 20230706 | 130700 | 706699010 | 3900 | 3895 | 3900 | 3895 | 190 |
| 449 | 20230706 | 130600 | 705958910 | 3900 | 3900 | 3900 | 3895 | 174 |
| 450 | 20230706 | 130500 | 705280810 | 3900 | 3900 | 3900 | 3900 | 20 |
| 451 | 20230706 | 130400 | 705202810 | 3900 | 3900 | 3900 | 3900 | 20 |
| 452 | 20230706 | 130300 | 705124810 | 3900 | 3900 | 3900 | 3900 | 16 |
| 453 | 20230706 | 130200 | 705062410 | 3900 | 3900 | 3900 | 3900 | 10 |
| 454 | 20230706 | 130100 | 705023410 | 3900 | 3910 | 3910 | 3900 | 457 |
| 455 | 20230706 | 130000 | 703240920 | 3910 | 3915 | 3915 | 3910 | 201 |
| 456 | 20230706 | 125900 | 702454055 | 3915 | 3900 | 3915 | 3900 | 46 |
| 457 | 20230706 | 125800 | 702274415 | 3915 | 3910 | 3915 | 3910 | 66 |
| 458 | 20230706 | 125700 | 702016310 | 3910 | 3910 | 3915 | 3910 | 66 |
| 459 | 20230706 | 125600 | 701758245 | 3910 | 3900 | 3910 | 3900 | 413 |
| 460 | 20230706 | 125500 | 700147445 | 3900 | 3900 | 3900 | 3900 | 237 |
| 461 | 20230706 | 125400 | 699223145 | 3900 | 3900 | 3900 | 3895 | 1111 |
| 462 | 20230706 | 125300 | 694895210 | 3900 | 3900 | 3900 | 3900 | 63 |
| 463 | 20230706 | 125200 | 694649510 | 3900 | 3900 | 3900 | 3900 | 22 |
| 464 | 20230706 | 125100 | 694563710 | 3900 | 3900 | 3900 | 3900 | 20 |
| 465 | 20230706 | 125000 | 694485710 | 3900 | 3900 | 3900 | 3900 | 239 |
| 466 | 20230706 | 124900 | 693553610 | 3900 | 3900 | 3900 | 3900 | 46 |
| 467 | 20230706 | 124800 | 693374210 | 3900 | 3910 | 3910 | 3900 | 4407 |
| 468 | 20230706 | 124700 | 676174250 | 3910 | 3910 | 3910 | 3905 | 348 |
| 469 | 20230706 | 124600 | 674815235 | 3905 | 3910 | 3910 | 3905 | 1970 |
| 470 | 20230706 | 124500 | 667122335 | 3910 | 3910 | 3910 | 3910 | 16 |
| 471 | 20230706 | 124400 | 667059775 | 3910 | 3910 | 3910 | 3910 | 10 |
| 472 | 20230706 | 124300 | 667020675 | 3910 | 3910 | 3910 | 3905 | 32 |
| 473 | 20230706 | 124200 | 666895640 | 3910 | 3910 | 3910 | 3910 | 16 |
| 474 | 20230706 | 124100 | 666833080 | 3910 | 3905 | 3910 | 3905 | 21 |
| 475 | 20230706 | 124000 | 666751020 | 3900 | 3910 | 3910 | 3900 | 146 |
| 476 | 20230706 | 123900 | 666181320 | 3910 | 3910 | 3910 | 3900 | 15 |
| 477 | 20230706 | 123800 | 666122680 | 3910 | 3910 | 3910 | 3910 | 16 |
| 478 | 20230706 | 123700 | 666060120 | 3910 | 3910 | 3910 | 3905 | 345 |
| 479 | 20230706 | 123600 | 664712840 | 3910 | 3910 | 3910 | 3900 | 125 |
| 480 | 20230706 | 123500 | 664225200 | 3915 | 3920 | 3920 | 3915 | 10 |
| 481 | 20230706 | 123400 | 664186030 | 3920 | 3920 | 3920 | 3920 | 15 |
| 482 | 20230706 | 123300 | 664127230 | 3920 | 3900 | 3920 | 3900 | 212 |
| 483 | 20230706 | 123200 | 663300215 | 3905 | 3905 | 3905 | 3905 | 121 |
| 484 | 20230706 | 123100 | 662827710 | 3905 | 3900 | 3905 | 3900 | 581 |
| 485 | 20230706 | 123000 | 660561780 | 3900 | 3900 | 3900 | 3900 | 227 |
| 486 | 20230706 | 122900 | 659676480 | 3900 | 3900 | 3900 | 3900 | 12 |
| 487 | 20230706 | 122800 | 659629680 | 3900 | 3900 | 3900 | 3895 | 290 |
| 488 | 20230706 | 122700 | 658499470 | 3900 | 3900 | 3900 | 3900 | 680 |
| 489 | 20230706 | 122600 | 655847470 | 3900 | 3895 | 3900 | 3895 | 2 |
| 490 | 20230706 | 122500 | 655839675 | 3895 | 3895 | 3900 | 3895 | 301 |
| 491 | 20230706 | 122400 | 654666280 | 3895 | 3900 | 3900 | 3895 | 47 |
| 492 | 20230706 | 122300 | 654483080 | 3900 | 3895 | 3900 | 3895 | 137 |
| 493 | 20230706 | 122200 | 653949460 | 3895 | 3890 | 3895 | 3890 | 1170 |
| 494 | 20230706 | 122100 | 649392315 | 3895 | 3890 | 3895 | 3890 | 1577 |
| 495 | 20230706 | 122000 | 643253690 | 3895 | 3895 | 3895 | 3895 | 8 |
| 496 | 20230706 | 121900 | 643222530 | 3895 | 3900 | 3900 | 3895 | 248 |
| 497 | 20230706 | 121800 | 642256445 | 3900 | 3900 | 3900 | 3900 | 0 |
| 498 | 20230706 | 121700 | 642256445 | 3900 | 3900 | 3900 | 3900 | 21 |
| 499 | 20230706 | 121600 | 642174545 | 3900 | 3905 | 3905 | 3900 | 107 |
| 500 | 20230706 | 121500 | 641756815 | 3905 | 3905 | 3905 | 3905 | 101 |
| 501 | 20230706 | 121400 | 641362410 | 3900 | 3900 | 3900 | 3900 | 551 |
| 502 | 20230706 | 121300 | 639213510 | 3900 | 3895 | 3900 | 3895 | 57 |
| 503 | 20230706 | 121200 | 638991225 | 3895 | 3900 | 3900 | 3895 | 120 |
| 504 | 20230706 | 121100 | 638523350 | 3900 | 3905 | 3905 | 3900 | 422 |
| 505 | 20230706 | 121000 | 636877440 | 3900 | 3900 | 3900 | 3900 | 179 |
| 506 | 20230706 | 120900 | 636179340 | 3900 | 3900 | 3900 | 3900 | 500 |
| 507 | 20230706 | 120800 | 634229340 | 3895 | 3900 | 3900 | 3895 | 679 |
| 508 | 20230706 | 120700 | 631584135 | 3900 | 3900 | 3900 | 3900 | 462 |
| 509 | 20230706 | 120600 | 629782335 | 3910 | 3915 | 3915 | 3910 | 23 |
| 510 | 20230706 | 120500 | 629692390 | 3915 | 3915 | 3915 | 3915 | 0 |
| 511 | 20230706 | 120400 | 629692390 | 3915 | 3915 | 3915 | 3915 | 2 |
| 512 | 20230706 | 120300 | 629684560 | 3920 | 3920 | 3920 | 3920 | 0 |
| 513 | 20230706 | 120200 | 629684560 | 3920 | 3895 | 3920 | 3895 | 133 |
| 514 | 20230706 | 120100 | 629166480 | 3920 | 3920 | 3920 | 3920 | 11 |
| 515 | 20230706 | 120000 | 629123360 | 3920 | 3900 | 3920 | 3900 | 1745 |
| 516 | 20230706 | 115900 | 622308080 | 3900 | 3900 | 3900 | 3900 | 13 |
| 517 | 20230706 | 115800 | 622257380 | 3900 | 3910 | 3910 | 3900 | 154 |
| 518 | 20230706 | 115700 | 621656400 | 3910 | 3910 | 3910 | 3910 | 0 |
| 519 | 20230706 | 115600 | 621656400 | 3910 | 3910 | 3910 | 3910 | 742 |
| 520 | 20230706 | 115500 | 618755180 | 3910 | 3910 | 3910 | 3910 | 9 |
| 521 | 20230706 | 115400 | 618719990 | 3910 | 3910 | 3910 | 3890 | 7694 |
| 522 | 20230706 | 115300 | 588750065 | 3910 | 3925 | 3925 | 3910 | 8323 |
| 523 | 20230706 | 115200 | 556154200 | 3920 | 3920 | 3920 | 3920 | 0 |
| 524 | 20230706 | 115100 | 556154200 | 3920 | 3925 | 3925 | 3920 | 1429 |
| 525 | 20230706 | 115000 | 550552265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 526 | 20230706 | 114900 | 550552265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 527 | 20230706 | 114800 | 550552265 | 3920 | 3920 | 3920 | 3920 | 82 |
| 528 | 20230706 | 114700 | 550230825 | 3920 | 3935 | 3935 | 3920 | 503 |
| 529 | 20230706 | 114600 | 548259020 | 3925 | 3925 | 3925 | 3925 | 1605 |
| 530 | 20230706 | 114500 | 541959395 | 3935 | 3935 | 3935 | 3935 | 1 |
| 531 | 20230706 | 114400 | 541955460 | 3925 | 3925 | 3925 | 3925 | 1 |
| 532 | 20230706 | 114300 | 541951535 | 3925 | 3930 | 3930 | 3925 | 1021 |
| 533 | 20230706 | 114200 | 537944085 | 3935 | 3935 | 3935 | 3935 | 3 |
| 534 | 20230706 | 114100 | 537932280 | 3930 | 3930 | 3930 | 3930 | 2290 |
| 535 | 20230706 | 114000 | 528932580 | 3935 | 3935 | 3935 | 3935 | 77 |
| 536 | 20230706 | 113900 | 528629585 | 3935 | 3935 | 3935 | 3935 | 0 |
| 537 | 20230706 | 113800 | 528629585 | 3935 | 3935 | 3935 | 3935 | 36 |
| 538 | 20230706 | 113700 | 528487925 | 3935 | 3935 | 3935 | 3935 | 0 |
| 539 | 20230706 | 113600 | 528487925 | 3935 | 3935 | 3935 | 3935 | 588 |
| 540 | 20230706 | 113500 | 526174145 | 3935 | 3935 | 3935 | 3935 | 10 |
| 541 | 20230706 | 113400 | 526134795 | 3935 | 3935 | 3935 | 3935 | 81 |
| 542 | 20230706 | 113300 | 525816060 | 3935 | 3935 | 3935 | 3935 | 110 |
| 543 | 20230706 | 113200 | 525383210 | 3935 | 3935 | 3935 | 3930 | 508 |
| 544 | 20230706 | 113100 | 523386270 | 3935 | 3935 | 3935 | 3935 | 11 |
| 545 | 20230706 | 113000 | 523342985 | 3935 | 3940 | 3940 | 3935 | 1510 |
| 546 | 20230706 | 112900 | 517401110 | 3945 | 3945 | 3945 | 3945 | 0 |
| 547 | 20230706 | 112800 | 517401110 | 3945 | 3945 | 3945 | 3945 | 0 |
| 548 | 20230706 | 112700 | 517401110 | 3945 | 3945 | 3945 | 3945 | 50 |
| 549 | 20230706 | 112600 | 517203860 | 3940 | 3945 | 3945 | 3940 | 118 |
| 550 | 20230706 | 112500 | 516738890 | 3945 | 3945 | 3945 | 3945 | 1005 |
| 551 | 20230706 | 112400 | 512774165 | 3950 | 3950 | 3950 | 3950 | 0 |
| 552 | 20230706 | 112300 | 512774165 | 3950 | 3950 | 3950 | 3950 | 2 |
| 553 | 20230706 | 112200 | 512766265 | 3945 | 3945 | 3945 | 3945 | 101 |
| 554 | 20230706 | 112100 | 512367820 | 3950 | 3950 | 3950 | 3950 | 0 |
| 555 | 20230706 | 112000 | 512367820 | 3950 | 3950 | 3950 | 3950 | 2 |
| 556 | 20230706 | 111900 | 512359920 | 3950 | 3950 | 3950 | 3950 | 1 |
| 557 | 20230706 | 111800 | 512355970 | 3935 | 3935 | 3935 | 3935 | 150 |
| 558 | 20230706 | 111700 | 511765720 | 3935 | 3950 | 3950 | 3935 | 520 |
| 559 | 20230706 | 111600 | 509719220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 560 | 20230706 | 111500 | 509719220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 561 | 20230706 | 111400 | 509719220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 562 | 20230706 | 111300 | 509719220 | 3930 | 3930 | 3930 | 3930 | 490 |
| 563 | 20230706 | 111200 | 507793520 | 3930 | 3930 | 3930 | 3930 | 0 |
| 564 | 20230706 | 111100 | 507793520 | 3930 | 3930 | 3930 | 3930 | 100 |
| 565 | 20230706 | 111000 | 507400520 | 3930 | 3930 | 3930 | 3930 | 258 |
| 566 | 20230706 | 110900 | 506386580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 567 | 20230706 | 110800 | 506386580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 568 | 20230706 | 110700 | 506386580 | 3930 | 3940 | 3940 | 3930 | 4578 |
| 569 | 20230706 | 110600 | 488379390 | 3940 | 3940 | 3940 | 3940 | 500 |
| 570 | 20230706 | 110500 | 486409390 | 3950 | 3940 | 3950 | 3940 | 9 |
| 571 | 20230706 | 110400 | 486373900 | 3950 | 3950 | 3950 | 3950 | 0 |
| 572 | 20230706 | 110300 | 486373900 | 3950 | 3945 | 3950 | 3945 | 6 |
| 573 | 20230706 | 110200 | 486350225 | 3945 | 3945 | 3945 | 3945 | 170 |
| 574 | 20230706 | 110100 | 485679575 | 3945 | 3945 | 3945 | 3945 | 34 |
| 575 | 20230706 | 110000 | 485545445 | 3950 | 3950 | 3950 | 3950 | 26 |
| 576 | 20230706 | 105900 | 485442745 | 3945 | 3945 | 3945 | 3945 | 34 |
| 577 | 20230706 | 105800 | 485308615 | 3945 | 3955 | 3955 | 3945 | 115 |
| 578 | 20230706 | 105700 | 484854540 | 3955 | 3960 | 3960 | 3955 | 1245 |
| 579 | 20230706 | 105600 | 479924650 | 3960 | 3960 | 3960 | 3960 | 51 |
| 580 | 20230706 | 105500 | 479722690 | 3960 | 3960 | 3960 | 3960 | 2 |
| 581 | 20230706 | 105400 | 479714770 | 3940 | 3960 | 3960 | 3940 | 503 |
| 582 | 20230706 | 105300 | 477730020 | 3960 | 3960 | 3960 | 3960 | 10 |
| 583 | 20230706 | 105200 | 477690420 | 3965 | 3965 | 3965 | 3965 | 0 |
| 584 | 20230706 | 105100 | 477690420 | 3965 | 3965 | 3965 | 3965 | 50 |
| 585 | 20230706 | 105000 | 477492170 | 3965 | 3965 | 3965 | 3965 | 86 |
| 586 | 20230706 | 104900 | 477151180 | 3965 | 3965 | 3965 | 3965 | 2 |
| 587 | 20230706 | 104800 | 477143250 | 3970 | 3970 | 3970 | 3970 | 252 |
| 588 | 20230706 | 104700 | 476142810 | 3970 | 3960 | 3970 | 3960 | 376 |
| 589 | 20230706 | 104600 | 474653090 | 3960 | 3960 | 3960 | 3950 | 458 |
| 590 | 20230706 | 104500 | 472839710 | 3950 | 3950 | 3950 | 3950 | 5 |
| 591 | 20230706 | 104400 | 472819960 | 3960 | 3940 | 3960 | 3930 | 1010 |
| 592 | 20230706 | 104300 | 468835440 | 3960 | 3960 | 3960 | 3960 | 0 |
| 593 | 20230706 | 104200 | 468835440 | 3960 | 3940 | 3960 | 3940 | 10 |
| 594 | 20230706 | 104100 | 468795940 | 3960 | 3940 | 3960 | 3930 | 1117 |
| 595 | 20230706 | 104000 | 464401560 | 3940 | 3940 | 3940 | 3940 | 82 |
| 596 | 20230706 | 103900 | 464078480 | 3940 | 3940 | 3940 | 3940 | 980 |
| 597 | 20230706 | 103800 | 460217280 | 3940 | 3940 | 3940 | 3935 | 721 |
| 598 | 20230706 | 103700 | 457377545 | 3940 | 3950 | 3950 | 3940 | 121 |
| 599 | 20230706 | 103600 | 456900755 | 3935 | 3970 | 3970 | 3935 | 2316 |
| 600 | 20230706 | 103500 | 447779660 | 3960 | 3965 | 3965 | 3960 | 134 |
| 601 | 20230706 | 103400 | 447248570 | 3980 | 3960 | 3980 | 3960 | 492 |
| 602 | 20230706 | 103300 | 445300180 | 3960 | 3955 | 3980 | 3955 | 453 |
| 603 | 20230706 | 103200 | 443506425 | 3955 | 3955 | 3955 | 3955 | 2 |
| 604 | 20230706 | 103100 | 443498515 | 3955 | 3945 | 3955 | 3945 | 603 |
| 605 | 20230706 | 103000 | 441113665 | 3940 | 3940 | 3940 | 3940 | 172 |
| 606 | 20230706 | 102900 | 440435985 | 3940 | 3940 | 3940 | 3940 | 150 |
| 607 | 20230706 | 102800 | 439844985 | 3940 | 3940 | 3940 | 3940 | 1 |
| 608 | 20230706 | 102700 | 439841045 | 3940 | 3930 | 3940 | 3925 | 2378 |
| 609 | 20230706 | 102600 | 430495595 | 3930 | 3930 | 3930 | 3925 | 418 |
| 610 | 20230706 | 102500 | 428853480 | 3930 | 3940 | 3940 | 3925 | 5653 |
| 611 | 20230706 | 102400 | 406624780 | 3940 | 3940 | 3940 | 3940 | 0 |
| 612 | 20230706 | 102300 | 406624780 | 3940 | 3955 | 3955 | 3940 | 2654 |
| 613 | 20230706 | 102200 | 396161670 | 3950 | 3955 | 3955 | 3950 | 1494 |
| 614 | 20230706 | 102100 | 390255400 | 3975 | 3975 | 3975 | 3975 | 0 |
| 615 | 20230706 | 102000 | 390255400 | 3975 | 3950 | 3980 | 3950 | 1324 |
| 616 | 20230706 | 101900 | 385025370 | 3945 | 3945 | 3945 | 3940 | 1643 |
| 617 | 20230706 | 101800 | 378546235 | 3950 | 3965 | 3965 | 3950 | 888 |
| 618 | 20230706 | 101700 | 375038560 | 3960 | 3960 | 3970 | 3955 | 139 |
| 619 | 20230706 | 101600 | 374487115 | 3970 | 3970 | 3970 | 3955 | 523 |
| 620 | 20230706 | 101500 | 372411460 | 3965 | 3965 | 3965 | 3965 | 31 |
| 621 | 20230706 | 101400 | 372288545 | 3965 | 3965 | 3965 | 3965 | 1 |
| 622 | 20230706 | 101300 | 372284580 | 3970 | 3955 | 3970 | 3950 | 233 |
| 623 | 20230706 | 101200 | 371363055 | 3970 | 3970 | 3970 | 3970 | 2 |
| 624 | 20230706 | 101100 | 371355115 | 3955 | 3955 | 3955 | 3955 | 181 |
| 625 | 20230706 | 101000 | 370639260 | 3985 | 3985 | 3985 | 3955 | 26 |
| 626 | 20230706 | 100900 | 370536310 | 3955 | 3960 | 3960 | 3955 | 100 |
| 627 | 20230706 | 100800 | 370140380 | 3960 | 3960 | 3960 | 3960 | 0 |
| 628 | 20230706 | 100700 | 370140380 | 3960 | 3960 | 3960 | 3960 | 50 |
| 629 | 20230706 | 100600 | 369942380 | 3970 | 3955 | 3970 | 3955 | 130 |
| 630 | 20230706 | 100500 | 369428215 | 3950 | 3960 | 3960 | 3950 | 7717 |
| 631 | 20230706 | 100400 | 338905560 | 3965 | 3970 | 3970 | 3965 | 2793 |
| 632 | 20230706 | 100300 | 327818130 | 3965 | 3980 | 3980 | 3965 | 619 |
| 633 | 20230706 | 100200 | 325362295 | 3980 | 3980 | 3980 | 3975 | 140 |
| 634 | 20230706 | 100100 | 324805335 | 3990 | 3980 | 3990 | 3980 | 1206 |
| 635 | 20230706 | 100000 | 319994395 | 3990 | 3995 | 3995 | 3975 | 6 |
| 636 | 20230706 | 095900 | 319970475 | 3965 | 3995 | 3995 | 3965 | 900 |
| 637 | 20230706 | 095800 | 316390330 | 3995 | 3990 | 3995 | 3990 | 3005 |
| 638 | 20230706 | 095700 | 304385505 | 3990 | 3990 | 3990 | 3990 | 1 |
| 639 | 20230706 | 095600 | 304381515 | 3995 | 3990 | 3995 | 3990 | 4 |
| 640 | 20230706 | 095500 | 304365550 | 3995 | 3980 | 3995 | 3980 | 414 |
| 641 | 20230706 | 095400 | 302717815 | 3980 | 3975 | 3980 | 3975 | 2074 |
| 642 | 20230706 | 095300 | 294473280 | 3970 | 3970 | 3975 | 3970 | 639 |
| 643 | 20230706 | 095200 | 291936400 | 3960 | 3965 | 3965 | 3960 | 1000 |
| 644 | 20230706 | 095100 | 287975890 | 3970 | 3965 | 3970 | 3965 | 1048 |
| 645 | 20230706 | 095000 | 283815820 | 3965 | 3960 | 3965 | 3960 | 181 |
| 646 | 20230706 | 094900 | 283099055 | 3960 | 3965 | 3965 | 3955 | 1014 |
| 647 | 20230706 | 094800 | 279079540 | 3965 | 3970 | 3970 | 3965 | 38 |
| 648 | 20230706 | 094700 | 278928715 | 3970 | 3970 | 3970 | 3970 | 177 |
| 649 | 20230706 | 094600 | 278226025 | 3960 | 3950 | 3960 | 3950 | 2424 |
| 650 | 20230706 | 094500 | 268649385 | 3950 | 3955 | 3955 | 3950 | 606 |
| 651 | 20230706 | 094400 | 266255495 | 3950 | 3950 | 3960 | 3950 | 8723 |
| 652 | 20230706 | 094300 | 231796545 | 3950 | 3975 | 3975 | 3950 | 3364 |
| 653 | 20230706 | 094200 | 218477840 | 3965 | 3980 | 3980 | 3965 | 6505 |
| 654 | 20230706 | 094100 | 192649840 | 3980 | 3980 | 3980 | 3980 | 2875 |
| 655 | 20230706 | 094000 | 181207340 | 3980 | 4000 | 4000 | 3980 | 1008 |
| 656 | 20230706 | 093900 | 177188335 | 3995 | 3995 | 3995 | 3995 | 50 |
| 657 | 20230706 | 093800 | 176988585 | 4000 | 4000 | 4000 | 4000 | 0 |
| 658 | 20230706 | 093700 | 176988585 | 4000 | 3990 | 4000 | 3990 | 46 |
| 659 | 20230706 | 093600 | 176805025 | 3990 | 3995 | 4000 | 3990 | 1099 |
| 660 | 20230706 | 093500 | 172419510 | 3990 | 3990 | 3990 | 3990 | 884 |
| 661 | 20230706 | 093400 | 168892350 | 3990 | 3995 | 3995 | 3990 | 115 |
| 662 | 20230706 | 093300 | 168433375 | 3995 | 3995 | 3995 | 3995 | 127 |
| 663 | 20230706 | 093200 | 167926010 | 3995 | 3985 | 3995 | 3985 | 238 |
| 664 | 20230706 | 093100 | 166977570 | 3995 | 3985 | 3995 | 3985 | 17 |
| 665 | 20230706 | 093000 | 166909800 | 3980 | 3980 | 3980 | 3975 | 2052 |
| 666 | 20230706 | 092900 | 158747835 | 3985 | 3985 | 3985 | 3985 | 119 |
| 667 | 20230706 | 092800 | 158273620 | 3985 | 3985 | 3985 | 3975 | 1204 |
| 668 | 20230706 | 092700 | 153487680 | 3985 | 3985 | 3985 | 3980 | 2855 |
| 669 | 20230706 | 092600 | 142117920 | 3985 | 3985 | 3985 | 3985 | 1269 |
| 670 | 20230706 | 092500 | 137060955 | 3985 | 3990 | 3990 | 3985 | 538 |
| 671 | 20230706 | 092400 | 134916870 | 3980 | 3980 | 3980 | 3980 | 0 |
| 672 | 20230706 | 092300 | 134916870 | 3980 | 3985 | 3985 | 3980 | 9 |
| 673 | 20230706 | 092200 | 134881045 | 3980 | 3995 | 4000 | 3975 | 6248 |
| 674 | 20230706 | 092100 | 109984060 | 3995 | 4000 | 4000 | 3995 | 1077 |
| 675 | 20230706 | 092000 | 105677695 | 4000 | 3995 | 4000 | 3995 | 599 |
| 676 | 20230706 | 091900 | 103284680 | 3995 | 3995 | 4010 | 3990 | 5073 |
| 677 | 20230706 | 091800 | 82976355 | 4000 | 4010 | 4010 | 4000 | 3544 |
| 678 | 20230706 | 091700 | 68791225 | 4035 | 4065 | 4065 | 4000 | 8448 |
| 679 | 20230706 | 091600 | 34918970 | 4075 | 4070 | 4075 | 4070 | 250 |
| 680 | 20230706 | 091500 | 33901360 | 4075 | 4040 | 4075 | 4030 | 1252 |
| 681 | 20230706 | 091400 | 28852940 | 4080 | 4080 | 4080 | 4080 | 4 |
| 682 | 20230706 | 091300 | 28836620 | 4035 | 4085 | 4090 | 4035 | 3115 |
| 683 | 20230706 | 091200 | 16244015 | 4090 | 4085 | 4090 | 4085 | 102 |
| 684 | 20230706 | 091100 | 15827335 | 4085 | 4080 | 4085 | 4075 | 1046 |
| 685 | 20230706 | 091000 | 11559595 | 4085 | 4090 | 4090 | 4085 | 4 |
| 686 | 20230706 | 090900 | 11543240 | 4090 | 4090 | 4090 | 4090 | 12 |
| 687 | 20230706 | 090800 | 11494160 | 4090 | 4090 | 4090 | 4090 | 1011 |
| 688 | 20230706 | 090700 | 7359170 | 4090 | 4090 | 4090 | 4090 | 60 |
| 689 | 20230706 | 090600 | 7113770 | 4090 | 4090 | 4090 | 4090 | 1 |
| 690 | 20230706 | 090500 | 7109680 | 4090 | 4090 | 4090 | 4090 | 2 |
| 691 | 20230706 | 090400 | 7101500 | 4090 | 4090 | 4090 | 4090 | 251 |
| 692 | 20230706 | 090300 | 6074910 | 4090 | 4090 | 4090 | 4090 | 2 |
| 693 | 20230706 | 090200 | 6066730 | 4090 | 4090 | 4090 | 4090 | 301 |
| 694 | 20230706 | 090100 | 4835640 | 4050 | 4100 | 4100 | 4050 | 1038 |
| 695 | 20230706 | 090000 | 625240 | 4060 | 4060 | 4060 | 4060 | 154 |