33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 201900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 2927 |
| 3 | 20230704 | 201800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20230704 | 201700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20230704 | 201600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20230704 | 201500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20230704 | 201400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20230704 | 201300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20230704 | 201200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20230704 | 201100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20230704 | 201000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20230704 | 200900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20230704 | 200800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20230704 | 200700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20230704 | 200600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20230704 | 200500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20230704 | 200400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20230704 | 200300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20230704 | 200200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20230704 | 200100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20230704 | 200000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20230704 | 195900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20230704 | 195800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20230704 | 195700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20230704 | 195600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20230704 | 195500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20230704 | 195400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20230704 | 195300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20230704 | 195200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20230704 | 195100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20230704 | 195000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20230704 | 194900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 2927 |
| 33 | 20230704 | 194800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20230704 | 194700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20230704 | 194600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20230704 | 194500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20230704 | 194400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20230704 | 194300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20230704 | 194200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20230704 | 194100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20230704 | 194000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20230704 | 193900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20230704 | 193800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20230704 | 193700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20230704 | 193600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20230704 | 193500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20230704 | 193400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20230704 | 193300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20230704 | 193200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20230704 | 193100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20230704 | 193000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20230704 | 192900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20230704 | 192800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20230704 | 192700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20230704 | 192600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20230704 | 192500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20230704 | 192400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20230704 | 192300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20230704 | 192200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20230704 | 192100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20230704 | 192000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20230704 | 191900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 2927 |
| 63 | 20230704 | 191800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20230704 | 191700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20230704 | 191600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20230704 | 191500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20230704 | 191400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20230704 | 191300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20230704 | 191200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20230704 | 191100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20230704 | 191000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20230704 | 190900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20230704 | 190800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20230704 | 190700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20230704 | 190600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20230704 | 190500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20230704 | 190400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20230704 | 190300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20230704 | 190200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20230704 | 190100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20230704 | 190000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20230704 | 185900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20230704 | 185800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20230704 | 185700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20230704 | 185600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20230704 | 185500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20230704 | 185400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20230704 | 185300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20230704 | 185200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20230704 | 185100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20230704 | 185000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20230704 | 184900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 2927 |
| 93 | 20230704 | 184800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20230704 | 184700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20230704 | 184600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20230704 | 184500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20230704 | 184400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20230704 | 184300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20230704 | 184200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20230704 | 184100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20230704 | 184000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20230704 | 183900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20230704 | 183800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20230704 | 183700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20230704 | 183600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20230704 | 183500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20230704 | 183400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20230704 | 183300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20230704 | 183200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20230704 | 183100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20230704 | 183000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20230704 | 182900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20230704 | 182800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20230704 | 182700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20230704 | 182600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20230704 | 182500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20230704 | 182400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20230704 | 182300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20230704 | 182200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20230704 | 182100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20230704 | 182000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20230704 | 181900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 2927 |
| 123 | 20230704 | 181800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20230704 | 181700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20230704 | 181600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20230704 | 181500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20230704 | 181400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20230704 | 181300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20230704 | 181200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20230704 | 181100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20230704 | 181000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20230704 | 180900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20230704 | 180800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20230704 | 180700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20230704 | 180600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20230704 | 180500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20230704 | 180400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20230704 | 180300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20230704 | 180200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20230704 | 180100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20230704 | 180000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20230704 | 175900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20230704 | 175800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20230704 | 175700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20230704 | 175600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20230704 | 175500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20230704 | 175400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20230704 | 175300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20230704 | 175200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20230704 | 175100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20230704 | 175000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20230704 | 174900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 2927 |
| 153 | 20230704 | 174800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20230704 | 174700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20230704 | 174600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20230704 | 174500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20230704 | 174400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20230704 | 174300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20230704 | 174200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20230704 | 174100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20230704 | 174000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20230704 | 173900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20230704 | 173800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20230704 | 173700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20230704 | 173600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20230704 | 173500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20230704 | 173400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20230704 | 173300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20230704 | 173200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20230704 | 173100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20230704 | 173000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20230704 | 172900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20230704 | 172800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20230704 | 172700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20230704 | 172600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20230704 | 172500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20230704 | 172400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20230704 | 172300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20230704 | 172200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20230704 | 172100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20230704 | 172000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20230704 | 171900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 2927 |
| 183 | 20230704 | 171800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20230704 | 171700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20230704 | 171600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20230704 | 171500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20230704 | 171400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20230704 | 171300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20230704 | 171200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20230704 | 171100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20230704 | 171000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20230704 | 170900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20230704 | 170800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20230704 | 170700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20230704 | 170600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20230704 | 170500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20230704 | 170400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20230704 | 170300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20230704 | 170200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20230704 | 170100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20230704 | 170000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20230704 | 165900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20230704 | 165800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 204 | 20230704 | 165700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20230704 | 165600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20230704 | 165500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20230704 | 165400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20230704 | 165300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 209 | 20230704 | 165200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 210 | 20230704 | 165100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 211 | 20230704 | 165000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 212 | 20230704 | 164900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 2927 |
| 213 | 20230704 | 164800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 214 | 20230704 | 164700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 215 | 20230704 | 164600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 216 | 20230704 | 164500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 217 | 20230704 | 164400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 218 | 20230704 | 164300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 219 | 20230704 | 164200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 220 | 20230704 | 164100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 221 | 20230704 | 164000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 222 | 20230704 | 163900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 223 | 20230704 | 163800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 224 | 20230704 | 163700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 225 | 20230704 | 163600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 226 | 20230704 | 163500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 227 | 20230704 | 163400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 228 | 20230704 | 163300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 229 | 20230704 | 163200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 230 | 20230704 | 163100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 231 | 20230704 | 163000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 232 | 20230704 | 162900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 233 | 20230704 | 162800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 234 | 20230704 | 162700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 235 | 20230704 | 162600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 236 | 20230704 | 162500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 237 | 20230704 | 162400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 238 | 20230704 | 162300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 239 | 20230704 | 162200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 240 | 20230704 | 162100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 241 | 20230704 | 162000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 242 | 20230704 | 161900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 2927 |
| 243 | 20230704 | 161800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 244 | 20230704 | 161700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 245 | 20230704 | 161600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 246 | 20230704 | 161500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 247 | 20230704 | 161400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 248 | 20230704 | 161300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 249 | 20230704 | 161200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 250 | 20230704 | 161100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 251 | 20230704 | 161000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 252 | 20230704 | 160900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 253 | 20230704 | 160800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 254 | 20230704 | 160700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 255 | 20230704 | 160600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 256 | 20230704 | 160500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 257 | 20230704 | 160400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 258 | 20230704 | 160300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 259 | 20230704 | 160200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 260 | 20230704 | 160100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 261 | 20230704 | 160000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 262 | 20230704 | 155900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 263 | 20230704 | 155800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 264 | 20230704 | 155700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 265 | 20230704 | 155600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 266 | 20230704 | 155500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 267 | 20230704 | 155400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 268 | 20230704 | 155300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 269 | 20230704 | 155200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 270 | 20230704 | 155100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 271 | 20230704 | 155000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 272 | 20230704 | 154900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 2927 |
| 273 | 20230704 | 154800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 274 | 20230704 | 154700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 275 | 20230704 | 154600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 276 | 20230704 | 154500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 277 | 20230704 | 154400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 278 | 20230704 | 154300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 279 | 20230704 | 154200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 280 | 20230704 | 154100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 281 | 20230704 | 154000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 282 | 20230704 | 153900 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 283 | 20230704 | 153800 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 284 | 20230704 | 153700 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 285 | 20230704 | 153600 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 286 | 20230704 | 153500 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 287 | 20230704 | 153400 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 288 | 20230704 | 153300 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 289 | 20230704 | 153200 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 290 | 20230704 | 153100 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 291 | 20230704 | 153000 | 2620366690 | 3870 | 3870 | 3870 | 3870 | 2927 |
| 292 | 20230704 | 152900 | 2609039200 | 3865 | 3865 | 3865 | 3865 | 0 |
| 293 | 20230704 | 152800 | 2609039200 | 3865 | 3865 | 3865 | 3865 | 0 |
| 294 | 20230704 | 152700 | 2609039200 | 3865 | 3865 | 3865 | 3865 | 0 |
| 295 | 20230704 | 152600 | 2609039200 | 3865 | 3865 | 3865 | 3865 | 0 |
| 296 | 20230704 | 152500 | 2609039200 | 3865 | 3865 | 3865 | 3865 | 0 |
| 297 | 20230704 | 152400 | 2609039200 | 3865 | 3865 | 3865 | 3865 | 0 |
| 298 | 20230704 | 152300 | 2609039200 | 3865 | 3865 | 3865 | 3865 | 0 |
| 299 | 20230704 | 152200 | 2609039200 | 3865 | 3865 | 3865 | 3865 | 0 |
| 300 | 20230704 | 152100 | 2609039200 | 3865 | 3865 | 3865 | 3865 | 0 |
| 301 | 20230704 | 152000 | 2609039200 | 3865 | 3865 | 3865 | 3865 | 0 |
| 302 | 20230704 | 151900 | 2609039200 | 3865 | 3865 | 3875 | 3865 | 2251 |
| 303 | 20230704 | 151800 | 2600338105 | 3875 | 3855 | 3880 | 3850 | 2605 |
| 304 | 20230704 | 151700 | 2590248090 | 3845 | 3845 | 3845 | 3835 | 442 |
| 305 | 20230704 | 151600 | 2588550800 | 3835 | 3845 | 3855 | 3835 | 3610 |
| 306 | 20230704 | 151500 | 2574676155 | 3850 | 3855 | 3855 | 3850 | 641 |
| 307 | 20230704 | 151400 | 2572208070 | 3855 | 3855 | 3855 | 3855 | 1 |
| 308 | 20230704 | 151300 | 2572204215 | 3855 | 3855 | 3855 | 3855 | 1921 |
| 309 | 20230704 | 151200 | 2564798760 | 3860 | 3860 | 3860 | 3860 | 209 |
| 310 | 20230704 | 151100 | 2563992020 | 3855 | 3855 | 3855 | 3855 | 291 |
| 311 | 20230704 | 151000 | 2562870215 | 3860 | 3855 | 3860 | 3845 | 316 |
| 312 | 20230704 | 150900 | 2561652085 | 3855 | 3835 | 3855 | 3835 | 156 |
| 313 | 20230704 | 150800 | 2561053625 | 3835 | 3860 | 3860 | 3830 | 1214 |
| 314 | 20230704 | 150700 | 2556390750 | 3860 | 3890 | 3890 | 3860 | 6316 |
| 315 | 20230704 | 150600 | 2531867485 | 3885 | 3870 | 3890 | 3870 | 1100 |
| 316 | 20230704 | 150500 | 2527595405 | 3870 | 3855 | 3885 | 3855 | 3432 |
| 317 | 20230704 | 150400 | 2514320590 | 3855 | 3825 | 3855 | 3825 | 1856 |
| 318 | 20230704 | 150300 | 2507170365 | 3825 | 3850 | 3850 | 3825 | 1011 |
| 319 | 20230704 | 150200 | 2503303015 | 3820 | 3830 | 3835 | 3820 | 9001 |
| 320 | 20230704 | 150100 | 2468884830 | 3850 | 3835 | 3850 | 3830 | 2282 |
| 321 | 20230704 | 150000 | 2460139690 | 3850 | 3850 | 3850 | 3850 | 1 |
| 322 | 20230704 | 145900 | 2460135840 | 3850 | 3850 | 3850 | 3850 | 470 |
| 323 | 20230704 | 145800 | 2458326340 | 3835 | 3850 | 3850 | 3835 | 2119 |
| 324 | 20230704 | 145700 | 2450197780 | 3845 | 3845 | 3845 | 3845 | 440 |
| 325 | 20230704 | 145600 | 2448505980 | 3845 | 3850 | 3850 | 3845 | 360 |
| 326 | 20230704 | 145500 | 2447120100 | 3855 | 3855 | 3855 | 3855 | 0 |
| 327 | 20230704 | 145400 | 2447120100 | 3855 | 3855 | 3855 | 3855 | 340 |
| 328 | 20230704 | 145300 | 2445809400 | 3855 | 3835 | 3855 | 3835 | 228 |
| 329 | 20230704 | 145200 | 2444934880 | 3850 | 3850 | 3850 | 3850 | 732 |
| 330 | 20230704 | 145100 | 2442116680 | 3850 | 3845 | 3850 | 3845 | 501 |
| 331 | 20230704 | 145000 | 2440187835 | 3820 | 3845 | 3845 | 3820 | 2000 |
| 332 | 20230704 | 144900 | 2432524745 | 3840 | 3840 | 3840 | 3840 | 0 |
| 333 | 20230704 | 144800 | 2432524745 | 3840 | 3840 | 3845 | 3840 | 226 |
| 334 | 20230704 | 144700 | 2431656720 | 3840 | 3840 | 3840 | 3840 | 751 |
| 335 | 20230704 | 144600 | 2428772880 | 3840 | 3845 | 3845 | 3840 | 265 |
| 336 | 20230704 | 144500 | 2427754060 | 3845 | 3845 | 3845 | 3845 | 218 |
| 337 | 20230704 | 144400 | 2426915850 | 3845 | 3850 | 3850 | 3845 | 748 |
| 338 | 20230704 | 144300 | 2424037510 | 3860 | 3860 | 3860 | 3850 | 4013 |
| 339 | 20230704 | 144200 | 2408576400 | 3860 | 3860 | 3865 | 3860 | 1480 |
| 340 | 20230704 | 144100 | 2402863455 | 3865 | 3865 | 3865 | 3865 | 193 |
| 341 | 20230704 | 144000 | 2402117510 | 3865 | 3865 | 3865 | 3860 | 1148 |
| 342 | 20230704 | 143900 | 2397682990 | 3865 | 3865 | 3865 | 3865 | 3 |
| 343 | 20230704 | 143800 | 2397671395 | 3855 | 3855 | 3855 | 3855 | 0 |
| 344 | 20230704 | 143700 | 2397671395 | 3855 | 3855 | 3855 | 3855 | 0 |
| 345 | 20230704 | 143600 | 2397671395 | 3855 | 3860 | 3860 | 3855 | 433 |
| 346 | 20230704 | 143500 | 2396000180 | 3865 | 3865 | 3865 | 3865 | 0 |
| 347 | 20230704 | 143400 | 2396000180 | 3865 | 3865 | 3865 | 3865 | 0 |
| 348 | 20230704 | 143300 | 2396000180 | 3865 | 3865 | 3865 | 3865 | 1 |
| 349 | 20230704 | 143200 | 2395996315 | 3865 | 3865 | 3865 | 3855 | 52 |
| 350 | 20230704 | 143100 | 2395795345 | 3865 | 3865 | 3865 | 3865 | 1 |
| 351 | 20230704 | 143000 | 2395791480 | 3865 | 3865 | 3865 | 3865 | 3 |
| 352 | 20230704 | 142900 | 2395779885 | 3845 | 3845 | 3845 | 3845 | 7 |
| 353 | 20230704 | 142800 | 2395752970 | 3840 | 3850 | 3850 | 3840 | 1452 |
| 354 | 20230704 | 142700 | 2390169290 | 3845 | 3855 | 3855 | 3845 | 388 |
| 355 | 20230704 | 142600 | 2388675300 | 3865 | 3865 | 3865 | 3865 | 24 |
| 356 | 20230704 | 142500 | 2388582540 | 3865 | 3855 | 3865 | 3855 | 34 |
| 357 | 20230704 | 142400 | 2388451430 | 3865 | 3865 | 3865 | 3865 | 0 |
| 358 | 20230704 | 142300 | 2388451430 | 3865 | 3850 | 3865 | 3850 | 176 |
| 359 | 20230704 | 142200 | 2387772660 | 3850 | 3850 | 3860 | 3850 | 1398 |
| 360 | 20230704 | 142100 | 2382379575 | 3850 | 3855 | 3855 | 3850 | 270 |
| 361 | 20230704 | 142000 | 2381339230 | 3860 | 3860 | 3860 | 3860 | 0 |
| 362 | 20230704 | 141900 | 2381339230 | 3860 | 3860 | 3860 | 3860 | 6 |
| 363 | 20230704 | 141800 | 2381316070 | 3860 | 3860 | 3860 | 3860 | 0 |
| 364 | 20230704 | 141700 | 2381316070 | 3860 | 3855 | 3860 | 3855 | 10 |
| 365 | 20230704 | 141600 | 2381277505 | 3855 | 3855 | 3855 | 3855 | 0 |
| 366 | 20230704 | 141500 | 2381277505 | 3855 | 3855 | 3855 | 3855 | 553 |
| 367 | 20230704 | 141400 | 2379145690 | 3855 | 3855 | 3855 | 3855 | 649 |
| 368 | 20230704 | 141300 | 2376643795 | 3855 | 3855 | 3855 | 3855 | 10 |
| 369 | 20230704 | 141200 | 2376605245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 370 | 20230704 | 141100 | 2376605245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 371 | 20230704 | 141000 | 2376605245 | 3855 | 3855 | 3855 | 3855 | 80 |
| 372 | 20230704 | 140900 | 2376296845 | 3845 | 3845 | 3845 | 3845 | 0 |
| 373 | 20230704 | 140800 | 2376296845 | 3845 | 3845 | 3845 | 3845 | 0 |
| 374 | 20230704 | 140700 | 2376296845 | 3845 | 3845 | 3845 | 3845 | 0 |
| 375 | 20230704 | 140600 | 2376296845 | 3845 | 3845 | 3845 | 3845 | 70 |
| 376 | 20230704 | 140500 | 2376027695 | 3845 | 3845 | 3845 | 3845 | 0 |
| 377 | 20230704 | 140400 | 2376027695 | 3845 | 3845 | 3845 | 3845 | 66 |
| 378 | 20230704 | 140300 | 2375773925 | 3845 | 3845 | 3845 | 3845 | 0 |
| 379 | 20230704 | 140200 | 2375773925 | 3845 | 3845 | 3845 | 3845 | 0 |
| 380 | 20230704 | 140100 | 2375773925 | 3845 | 3845 | 3845 | 3845 | 1 |
| 381 | 20230704 | 140000 | 2375770080 | 3845 | 3845 | 3845 | 3845 | 7 |
| 382 | 20230704 | 135900 | 2375743165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 383 | 20230704 | 135800 | 2375743165 | 3845 | 3850 | 3850 | 3845 | 900 |
| 384 | 20230704 | 135700 | 2372278435 | 3850 | 3850 | 3850 | 3850 | 755 |
| 385 | 20230704 | 135600 | 2369371685 | 3840 | 3840 | 3840 | 3840 | 0 |
| 386 | 20230704 | 135500 | 2369371685 | 3840 | 3860 | 3860 | 3830 | 8116 |
| 387 | 20230704 | 135400 | 2338134785 | 3855 | 3855 | 3855 | 3855 | 0 |
| 388 | 20230704 | 135300 | 2338134785 | 3855 | 3855 | 3855 | 3855 | 743 |
| 389 | 20230704 | 135200 | 2335270520 | 3860 | 3860 | 3860 | 3860 | 155 |
| 390 | 20230704 | 135100 | 2334672220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 391 | 20230704 | 135000 | 2334672220 | 3865 | 3865 | 3865 | 3865 | 1402 |
| 392 | 20230704 | 134900 | 2329253490 | 3860 | 3860 | 3860 | 3860 | 1 |
| 393 | 20230704 | 134800 | 2329249630 | 3855 | 3855 | 3855 | 3855 | 0 |
| 394 | 20230704 | 134700 | 2329249630 | 3855 | 3855 | 3855 | 3855 | 2 |
| 395 | 20230704 | 134600 | 2329241920 | 3855 | 3860 | 3860 | 3855 | 4005 |
| 396 | 20230704 | 134500 | 2313798725 | 3860 | 3860 | 3860 | 3860 | 30 |
| 397 | 20230704 | 134400 | 2313682925 | 3860 | 3860 | 3860 | 3860 | 140 |
| 398 | 20230704 | 134300 | 2313142525 | 3860 | 3860 | 3860 | 3860 | 597 |
| 399 | 20230704 | 134200 | 2310838105 | 3860 | 3860 | 3860 | 3860 | 0 |
| 400 | 20230704 | 134100 | 2310838105 | 3860 | 3860 | 3860 | 3855 | 508 |
| 401 | 20230704 | 134000 | 2308879735 | 3855 | 3855 | 3855 | 3855 | 575 |
| 402 | 20230704 | 133900 | 2306663110 | 3850 | 3850 | 3850 | 3850 | 0 |
| 403 | 20230704 | 133800 | 2306663110 | 3850 | 3850 | 3850 | 3850 | 523 |
| 404 | 20230704 | 133700 | 2304649560 | 3850 | 3850 | 3850 | 3850 | 45 |
| 405 | 20230704 | 133600 | 2304476310 | 3855 | 3855 | 3855 | 3855 | 5 |
| 406 | 20230704 | 133500 | 2304457035 | 3840 | 3855 | 3855 | 3840 | 1421 |
| 407 | 20230704 | 133400 | 2298989095 | 3855 | 3860 | 3860 | 3855 | 26 |
| 408 | 20230704 | 133300 | 2298888860 | 3855 | 3855 | 3855 | 3855 | 255 |
| 409 | 20230704 | 133200 | 2297905835 | 3860 | 3860 | 3860 | 3860 | 1293 |
| 410 | 20230704 | 133100 | 2292914855 | 3845 | 3845 | 3845 | 3845 | 0 |
| 411 | 20230704 | 133000 | 2292914855 | 3845 | 3845 | 3845 | 3845 | 0 |
| 412 | 20230704 | 132900 | 2292914855 | 3845 | 3845 | 3845 | 3845 | 0 |
| 413 | 20230704 | 132800 | 2292914855 | 3845 | 3845 | 3845 | 3845 | 300 |
| 414 | 20230704 | 132700 | 2291761355 | 3845 | 3845 | 3845 | 3845 | 0 |
| 415 | 20230704 | 132600 | 2291761355 | 3845 | 3845 | 3845 | 3845 | 260 |
| 416 | 20230704 | 132500 | 2290761655 | 3840 | 3835 | 3840 | 3835 | 891 |
| 417 | 20230704 | 132400 | 2287341515 | 3830 | 3840 | 3840 | 3830 | 68 |
| 418 | 20230704 | 132300 | 2287080405 | 3840 | 3830 | 3840 | 3830 | 837 |
| 419 | 20230704 | 132200 | 2283874175 | 3840 | 3830 | 3840 | 3830 | 20 |
| 420 | 20230704 | 132100 | 2283797475 | 3830 | 3830 | 3830 | 3830 | 0 |
| 421 | 20230704 | 132000 | 2283797475 | 3830 | 3830 | 3830 | 3830 | 0 |
| 422 | 20230704 | 131900 | 2283797475 | 3830 | 3830 | 3830 | 3830 | 20 |
| 423 | 20230704 | 131800 | 2283720875 | 3830 | 3830 | 3830 | 3830 | 396 |
| 424 | 20230704 | 131700 | 2282204195 | 3830 | 3830 | 3830 | 3830 | 0 |
| 425 | 20230704 | 131600 | 2282204195 | 3830 | 3830 | 3830 | 3830 | 0 |
| 426 | 20230704 | 131500 | 2282204195 | 3830 | 3830 | 3830 | 3830 | 93 |
| 427 | 20230704 | 131400 | 2281848005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 428 | 20230704 | 131300 | 2281848005 | 3830 | 3835 | 3835 | 3830 | 3700 |
| 429 | 20230704 | 131200 | 2267676980 | 3840 | 3840 | 3840 | 3840 | 0 |
| 430 | 20230704 | 131100 | 2267676980 | 3840 | 3840 | 3840 | 3840 | 184 |
| 431 | 20230704 | 131000 | 2266970420 | 3840 | 3855 | 3855 | 3840 | 4188 |
| 432 | 20230704 | 130900 | 2250855650 | 3855 | 3855 | 3855 | 3850 | 196 |
| 433 | 20230704 | 130800 | 2250100095 | 3855 | 3855 | 3855 | 3855 | 31 |
| 434 | 20230704 | 130700 | 2249980590 | 3860 | 3860 | 3860 | 3860 | 100 |
| 435 | 20230704 | 130600 | 2249594590 | 3860 | 3860 | 3860 | 3860 | 2845 |
| 436 | 20230704 | 130500 | 2238612890 | 3860 | 3855 | 3860 | 3855 | 107 |
| 437 | 20230704 | 130400 | 2238200025 | 3860 | 3865 | 3865 | 3855 | 1063 |
| 438 | 20230704 | 130300 | 2234096200 | 3860 | 3865 | 3865 | 3860 | 33 |
| 439 | 20230704 | 130200 | 2233968770 | 3860 | 3860 | 3860 | 3860 | 84 |
| 440 | 20230704 | 130100 | 2233644530 | 3865 | 3850 | 3865 | 3850 | 8 |
| 441 | 20230704 | 130000 | 2233613665 | 3850 | 3855 | 3855 | 3840 | 2933 |
| 442 | 20230704 | 125900 | 2222308375 | 3860 | 3860 | 3860 | 3860 | 51 |
| 443 | 20230704 | 125800 | 2222111515 | 3865 | 3840 | 3865 | 3840 | 7 |
| 444 | 20230704 | 125700 | 2222084510 | 3840 | 3840 | 3840 | 3840 | 4 |
| 445 | 20230704 | 125600 | 2222069150 | 3840 | 3840 | 3840 | 3840 | 17 |
| 446 | 20230704 | 125500 | 2222003870 | 3840 | 3840 | 3840 | 3840 | 0 |
| 447 | 20230704 | 125400 | 2222003870 | 3840 | 3840 | 3840 | 3840 | 0 |
| 448 | 20230704 | 125300 | 2222003870 | 3840 | 3840 | 3840 | 3840 | 1851 |
| 449 | 20230704 | 125200 | 2214896030 | 3840 | 3840 | 3840 | 3835 | 1215 |
| 450 | 20230704 | 125100 | 2210230505 | 3835 | 3835 | 3835 | 3835 | 85 |
| 451 | 20230704 | 125000 | 2209904530 | 3860 | 3870 | 3870 | 3860 | 107 |
| 452 | 20230704 | 124900 | 2209491500 | 3870 | 3870 | 3870 | 3870 | 127 |
| 453 | 20230704 | 124800 | 2209000010 | 3860 | 3870 | 3870 | 3860 | 474 |
| 454 | 20230704 | 124700 | 2207165640 | 3875 | 3865 | 3875 | 3865 | 224 |
| 455 | 20230704 | 124600 | 2206299650 | 3865 | 3845 | 3865 | 3845 | 1118 |
| 456 | 20230704 | 124500 | 2201984125 | 3825 | 3825 | 3825 | 3825 | 0 |
| 457 | 20230704 | 124400 | 2201984125 | 3825 | 3820 | 3825 | 3820 | 787 |
| 458 | 20230704 | 124300 | 2198976495 | 3815 | 3815 | 3815 | 3815 | 107 |
| 459 | 20230704 | 124200 | 2198568290 | 3820 | 3820 | 3820 | 3820 | 9 |
| 460 | 20230704 | 124100 | 2198533910 | 3820 | 3815 | 3820 | 3815 | 150 |
| 461 | 20230704 | 124000 | 2197961410 | 3820 | 3820 | 3820 | 3820 | 10 |
| 462 | 20230704 | 123900 | 2197923210 | 3820 | 3820 | 3820 | 3820 | 0 |
| 463 | 20230704 | 123800 | 2197923210 | 3820 | 3820 | 3820 | 3820 | 11 |
| 464 | 20230704 | 123700 | 2197881190 | 3800 | 3815 | 3815 | 3800 | 1464 |
| 465 | 20230704 | 123600 | 2192301770 | 3815 | 3815 | 3815 | 3815 | 0 |
| 466 | 20230704 | 123500 | 2192301770 | 3815 | 3815 | 3815 | 3815 | 0 |
| 467 | 20230704 | 123400 | 2192301770 | 3815 | 3815 | 3815 | 3815 | 328 |
| 468 | 20230704 | 123300 | 2191050450 | 3815 | 3820 | 3820 | 3815 | 337 |
| 469 | 20230704 | 123200 | 2189763460 | 3820 | 3820 | 3820 | 3820 | 155 |
| 470 | 20230704 | 123100 | 2189171360 | 3825 | 3825 | 3825 | 3825 | 0 |
| 471 | 20230704 | 123000 | 2189171360 | 3825 | 3825 | 3825 | 3825 | 4 |
| 472 | 20230704 | 122900 | 2189156060 | 3825 | 3830 | 3830 | 3825 | 3568 |
| 473 | 20230704 | 122800 | 2175495410 | 3825 | 3825 | 3825 | 3825 | 2000 |
| 474 | 20230704 | 122700 | 2167845410 | 3840 | 3840 | 3840 | 3840 | 0 |
| 475 | 20230704 | 122600 | 2167845410 | 3840 | 3840 | 3840 | 3840 | 3 |
| 476 | 20230704 | 122500 | 2167833890 | 3790 | 3845 | 3845 | 3790 | 3100 |
| 477 | 20230704 | 122400 | 2156023760 | 3845 | 3860 | 3860 | 3845 | 886 |
| 478 | 20230704 | 122300 | 2152613270 | 3860 | 3860 | 3860 | 3860 | 0 |
| 479 | 20230704 | 122200 | 2152613270 | 3860 | 3860 | 3860 | 3860 | 90 |
| 480 | 20230704 | 122100 | 2152265870 | 3840 | 3840 | 3840 | 3840 | 934 |
| 481 | 20230704 | 122000 | 2148679310 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 482 | 20230704 | 121900 | 2144839310 | 3840 | 3840 | 3840 | 3820 | 1261 |
| 483 | 20230704 | 121800 | 2140012670 | 3865 | 3845 | 3865 | 3845 | 431 |
| 484 | 20230704 | 121700 | 2138355455 | 3845 | 3835 | 3890 | 3835 | 3834 |
| 485 | 20230704 | 121600 | 2123548385 | 3820 | 3820 | 3820 | 3820 | 650 |
| 486 | 20230704 | 121500 | 2121065385 | 3820 | 3820 | 3820 | 3820 | 186 |
| 487 | 20230704 | 121400 | 2120354865 | 3815 | 3820 | 3820 | 3815 | 1589 |
| 488 | 20230704 | 121300 | 2114291200 | 3820 | 3820 | 3820 | 3815 | 299 |
| 489 | 20230704 | 121200 | 2113150320 | 3815 | 3815 | 3815 | 3815 | 108 |
| 490 | 20230704 | 121100 | 2112738300 | 3815 | 3820 | 3820 | 3815 | 267 |
| 491 | 20230704 | 121000 | 2111718365 | 3820 | 3820 | 3820 | 3820 | 213 |
| 492 | 20230704 | 120900 | 2110904705 | 3825 | 3830 | 3830 | 3825 | 2074 |
| 493 | 20230704 | 120800 | 2102961535 | 3810 | 3830 | 3830 | 3810 | 612 |
| 494 | 20230704 | 120700 | 2100619250 | 3825 | 3825 | 3825 | 3825 | 20 |
| 495 | 20230704 | 120600 | 2100542750 | 3825 | 3810 | 3825 | 3810 | 8531 |
| 496 | 20230704 | 120500 | 2067911700 | 3810 | 3810 | 3810 | 3810 | 3407 |
| 497 | 20230704 | 120400 | 2054931030 | 3810 | 3815 | 3815 | 3775 | 20805 |
| 498 | 20230704 | 120300 | 1976193680 | 3820 | 3825 | 3825 | 3820 | 282 |
| 499 | 20230704 | 120200 | 1975116375 | 3825 | 3825 | 3825 | 3825 | 396 |
| 500 | 20230704 | 120100 | 1973601675 | 3820 | 3825 | 3825 | 3820 | 163 |
| 501 | 20230704 | 120000 | 1972978515 | 3825 | 3825 | 3825 | 3825 | 532 |
| 502 | 20230704 | 115900 | 1970943615 | 3800 | 3815 | 3815 | 3800 | 6239 |
| 503 | 20230704 | 115800 | 1947209465 | 3815 | 3850 | 3850 | 3815 | 8284 |
| 504 | 20230704 | 115700 | 1915493425 | 3850 | 3845 | 3850 | 3845 | 371 |
| 505 | 20230704 | 115600 | 1914066925 | 3850 | 3850 | 3850 | 3850 | 529 |
| 506 | 20230704 | 115500 | 1912030275 | 3850 | 3850 | 3850 | 3850 | 10 |
| 507 | 20230704 | 115400 | 1911991775 | 3850 | 3850 | 3850 | 3850 | 50 |
| 508 | 20230704 | 115300 | 1911799275 | 3850 | 3850 | 3850 | 3850 | 200 |
| 509 | 20230704 | 115200 | 1911029275 | 3850 | 3850 | 3850 | 3850 | 0 |
| 510 | 20230704 | 115100 | 1911029275 | 3850 | 3850 | 3850 | 3850 | 406 |
| 511 | 20230704 | 115000 | 1909466175 | 3850 | 3860 | 3860 | 3850 | 1289 |
| 512 | 20230704 | 114900 | 1904501215 | 3865 | 3870 | 3870 | 3865 | 308 |
| 513 | 20230704 | 114800 | 1903310050 | 3870 | 3870 | 3870 | 3870 | 20 |
| 514 | 20230704 | 114700 | 1903232650 | 3870 | 3865 | 3870 | 3865 | 95 |
| 515 | 20230704 | 114600 | 1902865250 | 3865 | 3865 | 3865 | 3865 | 5 |
| 516 | 20230704 | 114500 | 1902845925 | 3860 | 3860 | 3860 | 3860 | 363 |
| 517 | 20230704 | 114400 | 1901444745 | 3875 | 3875 | 3875 | 3875 | 5 |
| 518 | 20230704 | 114300 | 1901425370 | 3865 | 3875 | 3875 | 3865 | 356 |
| 519 | 20230704 | 114200 | 1900047820 | 3875 | 3875 | 3875 | 3875 | 364 |
| 520 | 20230704 | 114100 | 1898637320 | 3875 | 3875 | 3875 | 3875 | 0 |
| 521 | 20230704 | 114000 | 1898637320 | 3875 | 3865 | 3875 | 3865 | 161 |
| 522 | 20230704 | 113900 | 1898015045 | 3870 | 3865 | 3870 | 3855 | 1198 |
| 523 | 20230704 | 113800 | 1893379525 | 3855 | 3860 | 3860 | 3855 | 210 |
| 524 | 20230704 | 113700 | 1892569965 | 3860 | 3860 | 3860 | 3860 | 10 |
| 525 | 20230704 | 113600 | 1892531365 | 3870 | 3870 | 3870 | 3870 | 0 |
| 526 | 20230704 | 113500 | 1892531365 | 3870 | 3870 | 3870 | 3870 | 113 |
| 527 | 20230704 | 113400 | 1892094055 | 3870 | 3870 | 3870 | 3870 | 246 |
| 528 | 20230704 | 113300 | 1891142035 | 3870 | 3860 | 3870 | 3850 | 1170 |
| 529 | 20230704 | 113200 | 1886630240 | 3870 | 3860 | 3870 | 3860 | 948 |
| 530 | 20230704 | 113100 | 1882961980 | 3855 | 3860 | 3870 | 3845 | 6951 |
| 531 | 20230704 | 113000 | 1856153300 | 3865 | 3850 | 3865 | 3850 | 194 |
| 532 | 20230704 | 112900 | 1855406385 | 3850 | 3850 | 3850 | 3850 | 307 |
| 533 | 20230704 | 112800 | 1854224435 | 3850 | 3850 | 3850 | 3850 | 149 |
| 534 | 20230704 | 112700 | 1853650785 | 3850 | 3850 | 3850 | 3850 | 70 |
| 535 | 20230704 | 112600 | 1853381285 | 3850 | 3850 | 3850 | 3850 | 42 |
| 536 | 20230704 | 112500 | 1853219585 | 3855 | 3850 | 3855 | 3850 | 300 |
| 537 | 20230704 | 112400 | 1852063585 | 3855 | 3865 | 3865 | 3855 | 5448 |
| 538 | 20230704 | 112300 | 1831060515 | 3855 | 3865 | 3865 | 3855 | 22 |
| 539 | 20230704 | 112200 | 1830975675 | 3865 | 3855 | 3870 | 3850 | 1670 |
| 540 | 20230704 | 112100 | 1824519980 | 3855 | 3850 | 3865 | 3850 | 5349 |
| 541 | 20230704 | 112000 | 1803880705 | 3850 | 3845 | 3850 | 3845 | 705 |
| 542 | 20230704 | 111900 | 1801169965 | 3845 | 3845 | 3845 | 3840 | 523 |
| 543 | 20230704 | 111800 | 1799159530 | 3845 | 3835 | 3845 | 3835 | 1256 |
| 544 | 20230704 | 111700 | 1794341050 | 3835 | 3820 | 3835 | 3820 | 4043 |
| 545 | 20230704 | 111600 | 1778879700 | 3820 | 3820 | 3820 | 3820 | 211 |
| 546 | 20230704 | 111500 | 1778073680 | 3820 | 3820 | 3820 | 3820 | 60 |
| 547 | 20230704 | 111400 | 1777844480 | 3820 | 3820 | 3820 | 3820 | 78 |
| 548 | 20230704 | 111300 | 1777546520 | 3815 | 3815 | 3815 | 3815 | 2 |
| 549 | 20230704 | 111200 | 1777538890 | 3815 | 3815 | 3815 | 3815 | 100 |
| 550 | 20230704 | 111100 | 1777157390 | 3815 | 3815 | 3815 | 3815 | 560 |
| 551 | 20230704 | 111000 | 1775020990 | 3815 | 3820 | 3825 | 3815 | 1017 |
| 552 | 20230704 | 110900 | 1771137520 | 3820 | 3815 | 3825 | 3815 | 138 |
| 553 | 20230704 | 110800 | 1770610255 | 3825 | 3825 | 3825 | 3825 | 21 |
| 554 | 20230704 | 110700 | 1770529930 | 3825 | 3810 | 3825 | 3810 | 1327 |
| 555 | 20230704 | 110600 | 1765467010 | 3815 | 3815 | 3815 | 3815 | 0 |
| 556 | 20230704 | 110500 | 1765467010 | 3815 | 3790 | 3815 | 3790 | 267 |
| 557 | 20230704 | 110400 | 1764454755 | 3785 | 3790 | 3790 | 3785 | 200 |
| 558 | 20230704 | 110300 | 1763696805 | 3790 | 3790 | 3790 | 3785 | 1197 |
| 559 | 20230704 | 110200 | 1759160675 | 3790 | 3810 | 3815 | 3790 | 3186 |
| 560 | 20230704 | 110100 | 1747063555 | 3790 | 3810 | 3810 | 3790 | 4502 |
| 561 | 20230704 | 110000 | 1729952370 | 3810 | 3815 | 3815 | 3810 | 160 |
| 562 | 20230704 | 105900 | 1729342720 | 3815 | 3815 | 3815 | 3810 | 618 |
| 563 | 20230704 | 105800 | 1726986520 | 3815 | 3825 | 3825 | 3815 | 81 |
| 564 | 20230704 | 105700 | 1726676705 | 3825 | 3830 | 3830 | 3810 | 848 |
| 565 | 20230704 | 105600 | 1723442300 | 3810 | 3805 | 3810 | 3800 | 8989 |
| 566 | 20230704 | 105500 | 1689269455 | 3805 | 3815 | 3815 | 3800 | 11065 |
| 567 | 20230704 | 105400 | 1647147525 | 3815 | 3830 | 3830 | 3815 | 1286 |
| 568 | 20230704 | 105300 | 1642235490 | 3835 | 3835 | 3835 | 3835 | 360 |
| 569 | 20230704 | 105200 | 1640854890 | 3840 | 3840 | 3840 | 3840 | 0 |
| 570 | 20230704 | 105100 | 1640854890 | 3840 | 3835 | 3840 | 3835 | 612 |
| 571 | 20230704 | 105000 | 1638506315 | 3845 | 3845 | 3845 | 3845 | 1 |
| 572 | 20230704 | 104900 | 1638502470 | 3845 | 3845 | 3845 | 3845 | 0 |
| 573 | 20230704 | 104800 | 1638502470 | 3845 | 3840 | 3845 | 3840 | 755 |
| 574 | 20230704 | 104700 | 1635599700 | 3845 | 3845 | 3845 | 3845 | 100 |
| 575 | 20230704 | 104600 | 1635215200 | 3845 | 3845 | 3845 | 3845 | 0 |
| 576 | 20230704 | 104500 | 1635215200 | 3845 | 3840 | 3845 | 3840 | 205 |
| 577 | 20230704 | 104400 | 1634427565 | 3845 | 3845 | 3845 | 3845 | 0 |
| 578 | 20230704 | 104300 | 1634427565 | 3845 | 3835 | 3845 | 3835 | 3089 |
| 579 | 20230704 | 104200 | 1622581240 | 3850 | 3835 | 3850 | 3835 | 186 |
| 580 | 20230704 | 104100 | 1621865530 | 3855 | 3835 | 3855 | 3835 | 3877 |
| 581 | 20230704 | 104000 | 1606971415 | 3835 | 3835 | 3835 | 3835 | 56 |
| 582 | 20230704 | 103900 | 1606756655 | 3840 | 3820 | 3840 | 3820 | 2301 |
| 583 | 20230704 | 103800 | 1597966565 | 3820 | 3825 | 3825 | 3820 | 1120 |
| 584 | 20230704 | 103700 | 1593687790 | 3825 | 3825 | 3825 | 3825 | 400 |
| 585 | 20230704 | 103600 | 1592157790 | 3820 | 3830 | 3840 | 3820 | 408 |
| 586 | 20230704 | 103500 | 1590598730 | 3820 | 3815 | 3820 | 3815 | 637 |
| 587 | 20230704 | 103400 | 1588165440 | 3820 | 3820 | 3820 | 3820 | 1030 |
| 588 | 20230704 | 103300 | 1584230840 | 3820 | 3820 | 3820 | 3820 | 50 |
| 589 | 20230704 | 103200 | 1584039840 | 3815 | 3830 | 3840 | 3815 | 3356 |
| 590 | 20230704 | 103100 | 1571225950 | 3845 | 3830 | 3845 | 3830 | 2 |
| 591 | 20230704 | 103000 | 1571218275 | 3830 | 3825 | 3830 | 3815 | 6678 |
| 592 | 20230704 | 102900 | 1545664305 | 3830 | 3830 | 3830 | 3830 | 212 |
| 593 | 20230704 | 102800 | 1544852345 | 3830 | 3835 | 3835 | 3830 | 641 |
| 594 | 20230704 | 102700 | 1542394205 | 3845 | 3845 | 3845 | 3845 | 36 |
| 595 | 20230704 | 102600 | 1542255785 | 3845 | 3845 | 3845 | 3825 | 206 |
| 596 | 20230704 | 102500 | 1541465175 | 3845 | 3845 | 3845 | 3825 | 444 |
| 597 | 20230704 | 102400 | 1539758015 | 3820 | 3845 | 3845 | 3820 | 529 |
| 598 | 20230704 | 102300 | 1537731890 | 3845 | 3815 | 3845 | 3815 | 605 |
| 599 | 20230704 | 102200 | 1535423785 | 3810 | 3845 | 3850 | 3810 | 3579 |
| 600 | 20230704 | 102100 | 1521742520 | 3850 | 3855 | 3855 | 3850 | 763 |
| 601 | 20230704 | 102000 | 1518802665 | 3855 | 3860 | 3860 | 3855 | 719 |
| 602 | 20230704 | 101900 | 1516027920 | 3855 | 3855 | 3855 | 3850 | 542 |
| 603 | 20230704 | 101800 | 1513940255 | 3850 | 3855 | 3855 | 3850 | 1048 |
| 604 | 20230704 | 101700 | 1509905385 | 3850 | 3845 | 3850 | 3840 | 4266 |
| 605 | 20230704 | 101600 | 1493505135 | 3845 | 3830 | 3845 | 3830 | 7170 |
| 606 | 20230704 | 101500 | 1466015705 | 3835 | 3835 | 3835 | 3835 | 45 |
| 607 | 20230704 | 101400 | 1465843130 | 3835 | 3835 | 3835 | 3835 | 250 |
| 608 | 20230704 | 101300 | 1464884380 | 3825 | 3830 | 3830 | 3825 | 626 |
| 609 | 20230704 | 101200 | 1462489175 | 3840 | 3840 | 3840 | 3840 | 385 |
| 610 | 20230704 | 101100 | 1461010775 | 3830 | 3830 | 3830 | 3830 | 65 |
| 611 | 20230704 | 101000 | 1460761825 | 3810 | 3825 | 3825 | 3810 | 1249 |
| 612 | 20230704 | 100900 | 1455989290 | 3815 | 3815 | 3820 | 3815 | 121 |
| 613 | 20230704 | 100800 | 1455527575 | 3825 | 3825 | 3825 | 3800 | 1801 |
| 614 | 20230704 | 100700 | 1448680965 | 3830 | 3835 | 3845 | 3830 | 730 |
| 615 | 20230704 | 100600 | 1445882015 | 3845 | 3845 | 3845 | 3845 | 483 |
| 616 | 20230704 | 100500 | 1444024880 | 3845 | 3845 | 3845 | 3845 | 1301 |
| 617 | 20230704 | 100400 | 1439022535 | 3845 | 3845 | 3845 | 3835 | 1450 |
| 618 | 20230704 | 100300 | 1433457765 | 3845 | 3845 | 3845 | 3835 | 2720 |
| 619 | 20230704 | 100200 | 1423024205 | 3845 | 3850 | 3850 | 3835 | 563 |
| 620 | 20230704 | 100100 | 1420857415 | 3850 | 3825 | 3855 | 3825 | 7341 |
| 621 | 20230704 | 100000 | 1392679460 | 3825 | 3820 | 3830 | 3820 | 1542 |
| 622 | 20230704 | 095900 | 1386788460 | 3830 | 3820 | 3830 | 3820 | 732 |
| 623 | 20230704 | 095800 | 1383991210 | 3800 | 3780 | 3800 | 3780 | 2659 |
| 624 | 20230704 | 095700 | 1373922760 | 3775 | 3775 | 3775 | 3775 | 695 |
| 625 | 20230704 | 095600 | 1371299135 | 3800 | 3790 | 3800 | 3780 | 6978 |
| 626 | 20230704 | 095500 | 1344838845 | 3795 | 3810 | 3820 | 3795 | 4684 |
| 627 | 20230704 | 095400 | 1327010955 | 3810 | 3810 | 3810 | 3810 | 179 |
| 628 | 20230704 | 095300 | 1326328965 | 3810 | 3800 | 3810 | 3800 | 2301 |
| 629 | 20230704 | 095200 | 1317578155 | 3800 | 3790 | 3800 | 3790 | 1752 |
| 630 | 20230704 | 095100 | 1310928125 | 3790 | 3790 | 3790 | 3775 | 988 |
| 631 | 20230704 | 095000 | 1307191325 | 3790 | 3805 | 3805 | 3775 | 8173 |
| 632 | 20230704 | 094900 | 1276294060 | 3770 | 3755 | 3800 | 3755 | 7891 |
| 633 | 20230704 | 094800 | 1246440930 | 3750 | 3755 | 3755 | 3750 | 3607 |
| 634 | 20230704 | 094700 | 1232911870 | 3755 | 3765 | 3765 | 3755 | 621 |
| 635 | 20230704 | 094600 | 1230578760 | 3765 | 3750 | 3765 | 3745 | 8728 |
| 636 | 20230704 | 094500 | 1197837410 | 3750 | 3755 | 3755 | 3750 | 10690 |
| 637 | 20230704 | 094400 | 1157739355 | 3755 | 3760 | 3765 | 3750 | 3141 |
| 638 | 20230704 | 094300 | 1145941870 | 3750 | 3775 | 3780 | 3750 | 10231 |
| 639 | 20230704 | 094200 | 1107553065 | 3775 | 3775 | 3815 | 3775 | 6559 |
| 640 | 20230704 | 094100 | 1082683890 | 3750 | 3765 | 3815 | 3745 | 51324 |
| 641 | 20230704 | 094000 | 889856245 | 3760 | 3810 | 3810 | 3760 | 29001 |
| 642 | 20230704 | 093900 | 780155065 | 3810 | 3810 | 3810 | 3810 | 4172 |
| 643 | 20230704 | 093800 | 764259745 | 3815 | 3815 | 3815 | 3810 | 893 |
| 644 | 20230704 | 093700 | 760853320 | 3815 | 3820 | 3820 | 3815 | 15 |
| 645 | 20230704 | 093600 | 760796045 | 3820 | 3815 | 3820 | 3815 | 156 |
| 646 | 20230704 | 093500 | 760200560 | 3820 | 3815 | 3820 | 3800 | 2644 |
| 647 | 20230704 | 093400 | 750148780 | 3815 | 3815 | 3820 | 3815 | 804 |
| 648 | 20230704 | 093300 | 747077605 | 3820 | 3805 | 3820 | 3800 | 3324 |
| 649 | 20230704 | 093200 | 734431795 | 3805 | 3805 | 3810 | 3805 | 2668 |
| 650 | 20230704 | 093100 | 724279490 | 3805 | 3830 | 3850 | 3795 | 51258 |
| 651 | 20230704 | 093000 | 528955820 | 3825 | 3825 | 3835 | 3825 | 1616 |
| 652 | 20230704 | 092900 | 522768940 | 3825 | 3850 | 3850 | 3825 | 7472 |
| 653 | 20230704 | 092800 | 494143865 | 3850 | 3850 | 3850 | 3840 | 988 |
| 654 | 20230704 | 092700 | 490342220 | 3850 | 3845 | 3850 | 3845 | 1537 |
| 655 | 20230704 | 092600 | 484425355 | 3845 | 3855 | 3855 | 3845 | 400 |
| 656 | 20230704 | 092500 | 482886325 | 3855 | 3845 | 3855 | 3835 | 764 |
| 657 | 20230704 | 092400 | 479953185 | 3835 | 3830 | 3835 | 3825 | 12831 |
| 658 | 20230704 | 092300 | 430803810 | 3825 | 3825 | 3830 | 3825 | 1865 |
| 659 | 20230704 | 092200 | 423666460 | 3820 | 3820 | 3820 | 3815 | 5401 |
| 660 | 20230704 | 092100 | 403039825 | 3820 | 3830 | 3830 | 3820 | 3074 |
| 661 | 20230704 | 092000 | 391287065 | 3835 | 3845 | 3845 | 3825 | 13068 |
| 662 | 20230704 | 091900 | 341192880 | 3845 | 3835 | 3855 | 3835 | 742 |
| 663 | 20230704 | 091800 | 338347000 | 3835 | 3855 | 3860 | 3835 | 10566 |
| 664 | 20230704 | 091700 | 297722770 | 3855 | 3855 | 3855 | 3855 | 1657 |
| 665 | 20230704 | 091600 | 291335035 | 3855 | 3855 | 3855 | 3855 | 1744 |
| 666 | 20230704 | 091500 | 284611915 | 3855 | 3850 | 3855 | 3850 | 315 |
| 667 | 20230704 | 091400 | 283397910 | 3850 | 3850 | 3850 | 3850 | 606 |
| 668 | 20230704 | 091300 | 281064810 | 3845 | 3855 | 3855 | 3845 | 929 |
| 669 | 20230704 | 091200 | 277483525 | 3860 | 3845 | 3860 | 3845 | 414 |
| 670 | 20230704 | 091100 | 275890965 | 3845 | 3845 | 3865 | 3845 | 1807 |
| 671 | 20230704 | 091000 | 268939795 | 3845 | 3865 | 3870 | 3820 | 10813 |
| 672 | 20230704 | 090900 | 227513525 | 3845 | 3850 | 3870 | 3845 | 2092 |
| 673 | 20230704 | 090800 | 219441730 | 3850 | 3845 | 3850 | 3845 | 3267 |
| 674 | 20230704 | 090700 | 206864605 | 3845 | 3840 | 3845 | 3835 | 5397 |
| 675 | 20230704 | 090600 | 186126325 | 3840 | 3835 | 3845 | 3835 | 3780 |
| 676 | 20230704 | 090500 | 171603225 | 3840 | 3840 | 3840 | 3835 | 2465 |
| 677 | 20230704 | 090400 | 162146480 | 3840 | 3875 | 3875 | 3830 | 20138 |
| 678 | 20230704 | 090300 | 84761420 | 3855 | 3880 | 3880 | 3855 | 10352 |
| 679 | 20230704 | 090200 | 44639555 | 3870 | 3890 | 3895 | 3870 | 812 |
| 680 | 20230704 | 090100 | 41484495 | 3890 | 3870 | 3910 | 3865 | 4775 |
| 681 | 20230704 | 090000 | 22971255 | 3870 | 3870 | 3870 | 3870 | 5884 |