34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 202800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 9463 |
| 3 | 20230705 | 202700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20230705 | 202600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20230705 | 202500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20230705 | 202400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20230705 | 202300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20230705 | 202200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20230705 | 202100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20230705 | 202000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20230705 | 201900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20230705 | 201800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20230705 | 201700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20230705 | 201600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20230705 | 201500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20230705 | 201400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20230705 | 201300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20230705 | 201200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20230705 | 201100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20230705 | 201000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20230705 | 200900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20230705 | 200800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20230705 | 200700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20230705 | 200600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20230705 | 200500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20230705 | 200400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20230705 | 200300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20230705 | 200200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20230705 | 200100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20230705 | 200000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20230705 | 195900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20230705 | 195800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 9463 |
| 33 | 20230705 | 195700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20230705 | 195600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20230705 | 195500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20230705 | 195400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20230705 | 195300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20230705 | 195200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20230705 | 195100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20230705 | 195000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20230705 | 194900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20230705 | 194800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20230705 | 194700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20230705 | 194600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20230705 | 194500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20230705 | 194400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20230705 | 194300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20230705 | 194200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20230705 | 194100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20230705 | 194000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20230705 | 193900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20230705 | 193800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20230705 | 193700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20230705 | 193600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20230705 | 193500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20230705 | 193400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20230705 | 193300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20230705 | 193200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20230705 | 193100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20230705 | 193000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20230705 | 192900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20230705 | 192800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 9463 |
| 63 | 20230705 | 192700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20230705 | 192600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20230705 | 192500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20230705 | 192400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20230705 | 192300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20230705 | 192200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20230705 | 192100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20230705 | 192000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20230705 | 191900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20230705 | 191800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20230705 | 191700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20230705 | 191600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20230705 | 191500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20230705 | 191400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20230705 | 191300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20230705 | 191200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20230705 | 191100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20230705 | 191000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20230705 | 190900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20230705 | 190800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20230705 | 190700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20230705 | 190600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20230705 | 190500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20230705 | 190400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20230705 | 190300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20230705 | 190200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20230705 | 190100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20230705 | 190000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20230705 | 185900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20230705 | 185800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 9463 |
| 93 | 20230705 | 185700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20230705 | 185600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20230705 | 185500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20230705 | 185400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20230705 | 185300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20230705 | 185200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20230705 | 185100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20230705 | 185000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20230705 | 184900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20230705 | 184800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20230705 | 184700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20230705 | 184600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20230705 | 184500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20230705 | 184400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20230705 | 184300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20230705 | 184200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20230705 | 184100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20230705 | 184000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20230705 | 183900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20230705 | 183800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20230705 | 183700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20230705 | 183600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20230705 | 183500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20230705 | 183400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20230705 | 183300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20230705 | 183200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20230705 | 183100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20230705 | 183000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20230705 | 182900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20230705 | 182800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 9463 |
| 123 | 20230705 | 182700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20230705 | 182600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20230705 | 182500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20230705 | 182400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20230705 | 182300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20230705 | 182200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20230705 | 182100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20230705 | 182000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20230705 | 181900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20230705 | 181800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20230705 | 181700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20230705 | 181600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20230705 | 181500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20230705 | 181400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20230705 | 181300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20230705 | 181200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20230705 | 181100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20230705 | 181000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20230705 | 180900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20230705 | 180800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20230705 | 180700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20230705 | 180600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20230705 | 180500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20230705 | 180400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20230705 | 180300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20230705 | 180200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20230705 | 180100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20230705 | 180000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20230705 | 175900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20230705 | 175800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 9463 |
| 153 | 20230705 | 175700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20230705 | 175600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20230705 | 175500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20230705 | 175400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20230705 | 175300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20230705 | 175200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20230705 | 175100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20230705 | 175000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20230705 | 174900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20230705 | 174800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20230705 | 174700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20230705 | 174600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20230705 | 174500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20230705 | 174400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20230705 | 174300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20230705 | 174200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20230705 | 174100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20230705 | 174000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20230705 | 173900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20230705 | 173800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20230705 | 173700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20230705 | 173600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20230705 | 173500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20230705 | 173400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20230705 | 173300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20230705 | 173200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20230705 | 173100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20230705 | 173000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20230705 | 172900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20230705 | 172800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 9463 |
| 183 | 20230705 | 172700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20230705 | 172600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20230705 | 172500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20230705 | 172400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20230705 | 172300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20230705 | 172200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20230705 | 172100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20230705 | 172000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20230705 | 171900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20230705 | 171800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20230705 | 171700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20230705 | 171600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20230705 | 171500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20230705 | 171400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20230705 | 171300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20230705 | 171200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20230705 | 171100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20230705 | 171000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20230705 | 170900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20230705 | 170800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20230705 | 170700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20230705 | 170600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20230705 | 170500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20230705 | 170400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20230705 | 170300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 208 | 20230705 | 170200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 209 | 20230705 | 170100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20230705 | 170000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20230705 | 165900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20230705 | 165800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 9463 |
| 213 | 20230705 | 165700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20230705 | 165600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20230705 | 165500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20230705 | 165400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20230705 | 165300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20230705 | 165200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 219 | 20230705 | 165100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20230705 | 165000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 221 | 20230705 | 164900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 222 | 20230705 | 164800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 223 | 20230705 | 164700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 224 | 20230705 | 164600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 225 | 20230705 | 164500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 226 | 20230705 | 164400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 227 | 20230705 | 164300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 228 | 20230705 | 164200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 229 | 20230705 | 164100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 230 | 20230705 | 164000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 231 | 20230705 | 163900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 232 | 20230705 | 163800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 233 | 20230705 | 163700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 234 | 20230705 | 163600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 235 | 20230705 | 163500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 236 | 20230705 | 163400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 237 | 20230705 | 163300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 238 | 20230705 | 163200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 239 | 20230705 | 163100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 240 | 20230705 | 163000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 241 | 20230705 | 162900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 242 | 20230705 | 162800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 9463 |
| 243 | 20230705 | 162700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 244 | 20230705 | 162600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 245 | 20230705 | 162500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 246 | 20230705 | 162400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 247 | 20230705 | 162300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 248 | 20230705 | 162200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 249 | 20230705 | 162100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 250 | 20230705 | 162000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 251 | 20230705 | 161900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 252 | 20230705 | 161800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 253 | 20230705 | 161700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 254 | 20230705 | 161600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 255 | 20230705 | 161500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 256 | 20230705 | 161400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 257 | 20230705 | 161300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 258 | 20230705 | 161200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 259 | 20230705 | 161100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 260 | 20230705 | 161000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 261 | 20230705 | 160900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 262 | 20230705 | 160800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 263 | 20230705 | 160700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 264 | 20230705 | 160600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 265 | 20230705 | 160500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 266 | 20230705 | 160400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 267 | 20230705 | 160300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 268 | 20230705 | 160200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 269 | 20230705 | 160100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 270 | 20230705 | 160000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 271 | 20230705 | 155900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 272 | 20230705 | 155800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 9463 |
| 273 | 20230705 | 155700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 274 | 20230705 | 155600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 275 | 20230705 | 155500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 276 | 20230705 | 155400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 277 | 20230705 | 155300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 278 | 20230705 | 155200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 279 | 20230705 | 155100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 280 | 20230705 | 155000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 281 | 20230705 | 154900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 282 | 20230705 | 154800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 283 | 20230705 | 154700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 284 | 20230705 | 154600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 285 | 20230705 | 154500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 286 | 20230705 | 154400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 287 | 20230705 | 154300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 288 | 20230705 | 154200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 289 | 20230705 | 154100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 290 | 20230705 | 154000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 291 | 20230705 | 153900 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 292 | 20230705 | 153800 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 293 | 20230705 | 153700 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 294 | 20230705 | 153600 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 295 | 20230705 | 153500 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 296 | 20230705 | 153400 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 297 | 20230705 | 153300 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 298 | 20230705 | 153200 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 299 | 20230705 | 153100 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 300 | 20230705 | 153000 | 3066336010 | 3980 | 3980 | 3980 | 3980 | 9463 |
| 301 | 20230705 | 152900 | 3028673270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 302 | 20230705 | 152800 | 3028673270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 303 | 20230705 | 152700 | 3028673270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 304 | 20230705 | 152600 | 3028673270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 305 | 20230705 | 152500 | 3028673270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 306 | 20230705 | 152400 | 3028673270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 307 | 20230705 | 152300 | 3028673270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 308 | 20230705 | 152200 | 3028673270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 309 | 20230705 | 152100 | 3028673270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 310 | 20230705 | 152000 | 3028673270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 311 | 20230705 | 151900 | 3028673270 | 3970 | 3975 | 3975 | 3970 | 2074 |
| 312 | 20230705 | 151800 | 3020436130 | 3975 | 3985 | 3985 | 3965 | 5124 |
| 313 | 20230705 | 151700 | 3000077235 | 3985 | 3970 | 3985 | 3965 | 14370 |
| 314 | 20230705 | 151600 | 2943009770 | 3970 | 3975 | 3975 | 3970 | 810 |
| 315 | 20230705 | 151500 | 2939790890 | 3975 | 3970 | 3980 | 3970 | 1993 |
| 316 | 20230705 | 151400 | 2931870420 | 3970 | 3965 | 3970 | 3960 | 315 |
| 317 | 20230705 | 151300 | 2930621770 | 3965 | 3970 | 3970 | 3965 | 1395 |
| 318 | 20230705 | 151200 | 2925085120 | 3970 | 3965 | 3970 | 3960 | 81 |
| 319 | 20230705 | 151100 | 2924763990 | 3965 | 3960 | 3965 | 3960 | 2181 |
| 320 | 20230705 | 151000 | 2916118105 | 3965 | 3965 | 3965 | 3960 | 580 |
| 321 | 20230705 | 150900 | 2913820405 | 3965 | 3960 | 3965 | 3960 | 3038 |
| 322 | 20230705 | 150800 | 2901788400 | 3960 | 3950 | 3960 | 3950 | 931 |
| 323 | 20230705 | 150700 | 2898106840 | 3950 | 3950 | 3955 | 3950 | 968 |
| 324 | 20230705 | 150600 | 2894279580 | 3940 | 3950 | 3950 | 3940 | 9 |
| 325 | 20230705 | 150500 | 2894244090 | 3955 | 3940 | 3955 | 3940 | 371 |
| 326 | 20230705 | 150400 | 2892777085 | 3940 | 3945 | 3950 | 3940 | 1497 |
| 327 | 20230705 | 150300 | 2886873325 | 3940 | 3930 | 3945 | 3930 | 865 |
| 328 | 20230705 | 150200 | 2883467220 | 3940 | 3945 | 3945 | 3940 | 1353 |
| 329 | 20230705 | 150100 | 2878133620 | 3945 | 3945 | 3945 | 3945 | 701 |
| 330 | 20230705 | 150000 | 2875368175 | 3945 | 3945 | 3945 | 3945 | 1540 |
| 331 | 20230705 | 145900 | 2869292875 | 3945 | 3945 | 3945 | 3945 | 0 |
| 332 | 20230705 | 145800 | 2869292875 | 3945 | 3950 | 3950 | 3945 | 248 |
| 333 | 20230705 | 145700 | 2868314265 | 3945 | 3940 | 3945 | 3940 | 805 |
| 334 | 20230705 | 145600 | 2865138555 | 3940 | 3940 | 3940 | 3940 | 113 |
| 335 | 20230705 | 145500 | 2864693335 | 3940 | 3940 | 3940 | 3940 | 185 |
| 336 | 20230705 | 145400 | 2863964435 | 3940 | 3940 | 3940 | 3940 | 122 |
| 337 | 20230705 | 145300 | 2863483755 | 3940 | 3925 | 3940 | 3925 | 501 |
| 338 | 20230705 | 145200 | 2861517315 | 3920 | 3920 | 3920 | 3920 | 0 |
| 339 | 20230705 | 145100 | 2861517315 | 3920 | 3935 | 3935 | 3920 | 2763 |
| 340 | 20230705 | 145000 | 2850658340 | 3935 | 3950 | 3950 | 3930 | 1140 |
| 341 | 20230705 | 144900 | 2846162565 | 3950 | 3945 | 3950 | 3945 | 825 |
| 342 | 20230705 | 144800 | 2842903840 | 3945 | 3945 | 3945 | 3945 | 0 |
| 343 | 20230705 | 144700 | 2842903840 | 3945 | 3940 | 3945 | 3940 | 422 |
| 344 | 20230705 | 144600 | 2841240050 | 3940 | 3940 | 3940 | 3940 | 200 |
| 345 | 20230705 | 144500 | 2840452050 | 3940 | 3935 | 3950 | 3935 | 9332 |
| 346 | 20230705 | 144400 | 2803681670 | 3925 | 3925 | 3925 | 3925 | 517 |
| 347 | 20230705 | 144300 | 2801652445 | 3925 | 3925 | 3925 | 3925 | 1142 |
| 348 | 20230705 | 144200 | 2797170095 | 3925 | 3925 | 3935 | 3925 | 558 |
| 349 | 20230705 | 144100 | 2794978435 | 3935 | 3935 | 3935 | 3935 | 50 |
| 350 | 20230705 | 144000 | 2794781685 | 3930 | 3930 | 3930 | 3930 | 400 |
| 351 | 20230705 | 143900 | 2793209685 | 3930 | 3930 | 3930 | 3930 | 800 |
| 352 | 20230705 | 143800 | 2790065685 | 3930 | 3930 | 3935 | 3930 | 4081 |
| 353 | 20230705 | 143700 | 2774027350 | 3930 | 3920 | 3930 | 3920 | 1630 |
| 354 | 20230705 | 143600 | 2767622385 | 3915 | 3910 | 3915 | 3910 | 477 |
| 355 | 20230705 | 143500 | 2765755490 | 3910 | 3905 | 3910 | 3900 | 564 |
| 356 | 20230705 | 143400 | 2763554045 | 3905 | 3910 | 3910 | 3900 | 798 |
| 357 | 20230705 | 143300 | 2760437895 | 3915 | 3915 | 3915 | 3915 | 0 |
| 358 | 20230705 | 143200 | 2760437895 | 3915 | 3900 | 3915 | 3900 | 11 |
| 359 | 20230705 | 143100 | 2760394845 | 3915 | 3900 | 3915 | 3900 | 501 |
| 360 | 20230705 | 143000 | 2758433445 | 3900 | 3900 | 3900 | 3900 | 1059 |
| 361 | 20230705 | 142900 | 2754303345 | 3900 | 3900 | 3900 | 3900 | 8227 |
| 362 | 20230705 | 142800 | 2722218045 | 3900 | 3910 | 3910 | 3900 | 539 |
| 363 | 20230705 | 142700 | 2720112245 | 3910 | 3920 | 3920 | 3910 | 583 |
| 364 | 20230705 | 142600 | 2717827915 | 3920 | 3920 | 3920 | 3920 | 290 |
| 365 | 20230705 | 142500 | 2716691115 | 3930 | 3920 | 3930 | 3920 | 21 |
| 366 | 20230705 | 142400 | 2716608745 | 3935 | 3935 | 3935 | 3930 | 281 |
| 367 | 20230705 | 142300 | 2715503050 | 3920 | 3935 | 3935 | 3920 | 159 |
| 368 | 20230705 | 142200 | 2714878125 | 3935 | 3935 | 3935 | 3935 | 1 |
| 369 | 20230705 | 142100 | 2714874190 | 3940 | 3920 | 3940 | 3920 | 2314 |
| 370 | 20230705 | 142000 | 2705772335 | 3920 | 3910 | 3920 | 3910 | 7 |
| 371 | 20230705 | 141900 | 2705744955 | 3920 | 3905 | 3925 | 3905 | 144 |
| 372 | 20230705 | 141800 | 2705182360 | 3925 | 3925 | 3925 | 3925 | 21 |
| 373 | 20230705 | 141700 | 2705099935 | 3930 | 3920 | 3930 | 3915 | 263 |
| 374 | 20230705 | 141600 | 2704069275 | 3920 | 3920 | 3920 | 3920 | 335 |
| 375 | 20230705 | 141500 | 2702756075 | 3930 | 3925 | 3930 | 3925 | 469 |
| 376 | 20230705 | 141400 | 2700914885 | 3930 | 3900 | 3930 | 3900 | 107 |
| 377 | 20230705 | 141300 | 2700497175 | 3900 | 3890 | 3900 | 3870 | 10699 |
| 378 | 20230705 | 141200 | 2658916230 | 3900 | 3925 | 3925 | 3895 | 3701 |
| 379 | 20230705 | 141100 | 2644430425 | 3940 | 3940 | 3940 | 3940 | 110 |
| 380 | 20230705 | 141000 | 2643997025 | 3945 | 3945 | 3945 | 3945 | 302 |
| 381 | 20230705 | 140900 | 2642805635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 382 | 20230705 | 140800 | 2642805635 | 3950 | 3915 | 3950 | 3915 | 4151 |
| 383 | 20230705 | 140700 | 2626461335 | 3920 | 3935 | 3935 | 3900 | 3621 |
| 384 | 20230705 | 140600 | 2612286340 | 3935 | 3900 | 3935 | 3900 | 4436 |
| 385 | 20230705 | 140500 | 2594935405 | 3895 | 3890 | 3895 | 3890 | 1086 |
| 386 | 20230705 | 140400 | 2590706530 | 3890 | 3890 | 3890 | 3890 | 24 |
| 387 | 20230705 | 140300 | 2590613170 | 3880 | 3880 | 3880 | 3880 | 293 |
| 388 | 20230705 | 140200 | 2589476330 | 3880 | 3880 | 3880 | 3880 | 367 |
| 389 | 20230705 | 140100 | 2588052370 | 3875 | 3880 | 3880 | 3875 | 255 |
| 390 | 20230705 | 140000 | 2587063485 | 3880 | 3875 | 3880 | 3870 | 1223 |
| 391 | 20230705 | 135900 | 2582320940 | 3880 | 3890 | 3890 | 3875 | 4323 |
| 392 | 20230705 | 135800 | 2565540710 | 3890 | 3890 | 3895 | 3890 | 535 |
| 393 | 20230705 | 135700 | 2563459540 | 3895 | 3895 | 3895 | 3895 | 79 |
| 394 | 20230705 | 135600 | 2563151835 | 3905 | 3900 | 3905 | 3895 | 1003 |
| 395 | 20230705 | 135500 | 2559245130 | 3905 | 3910 | 3910 | 3905 | 651 |
| 396 | 20230705 | 135400 | 2556701040 | 3910 | 3910 | 3910 | 3910 | 12 |
| 397 | 20230705 | 135300 | 2556654120 | 3915 | 3915 | 3915 | 3915 | 264 |
| 398 | 20230705 | 135200 | 2555620560 | 3915 | 3910 | 3915 | 3910 | 447 |
| 399 | 20230705 | 135100 | 2553871815 | 3910 | 3910 | 3910 | 3910 | 146 |
| 400 | 20230705 | 135000 | 2553300955 | 3910 | 3915 | 3915 | 3910 | 21 |
| 401 | 20230705 | 134900 | 2553218795 | 3915 | 3920 | 3920 | 3915 | 2636 |
| 402 | 20230705 | 134800 | 2542887945 | 3920 | 3925 | 3925 | 3920 | 932 |
| 403 | 20230705 | 134700 | 2539229980 | 3925 | 3930 | 3930 | 3925 | 443 |
| 404 | 20230705 | 134600 | 2537489115 | 3930 | 3930 | 3930 | 3930 | 2 |
| 405 | 20230705 | 134500 | 2537481255 | 3930 | 3930 | 3930 | 3930 | 856 |
| 406 | 20230705 | 134400 | 2534117175 | 3930 | 3930 | 3930 | 3930 | 104 |
| 407 | 20230705 | 134300 | 2533708455 | 3930 | 3940 | 3940 | 3920 | 1071 |
| 408 | 20230705 | 134200 | 2529501355 | 3940 | 3945 | 3945 | 3940 | 236 |
| 409 | 20230705 | 134100 | 2528570515 | 3950 | 3950 | 3950 | 3920 | 10810 |
| 410 | 20230705 | 134000 | 2485976005 | 3955 | 3950 | 3955 | 3950 | 2011 |
| 411 | 20230705 | 133900 | 2478030625 | 3950 | 3945 | 3950 | 3940 | 1606 |
| 412 | 20230705 | 133800 | 2471692345 | 3940 | 3935 | 3945 | 3935 | 1453 |
| 413 | 20230705 | 133700 | 2465971235 | 3935 | 3925 | 3935 | 3920 | 3217 |
| 414 | 20230705 | 133600 | 2453348490 | 3920 | 3920 | 3920 | 3920 | 173 |
| 415 | 20230705 | 133500 | 2452670330 | 3920 | 3920 | 3920 | 3920 | 10 |
| 416 | 20230705 | 133400 | 2452631130 | 3920 | 3920 | 3925 | 3920 | 10 |
| 417 | 20230705 | 133300 | 2452591925 | 3920 | 3915 | 3920 | 3915 | 357 |
| 418 | 20230705 | 133200 | 2451192815 | 3920 | 3910 | 3925 | 3910 | 1682 |
| 419 | 20230705 | 133100 | 2444600175 | 3905 | 3895 | 3905 | 3895 | 134 |
| 420 | 20230705 | 133000 | 2444077475 | 3900 | 3900 | 3900 | 3900 | 0 |
| 421 | 20230705 | 132900 | 2444077475 | 3900 | 3890 | 3900 | 3890 | 662 |
| 422 | 20230705 | 132800 | 2441501465 | 3885 | 3880 | 3885 | 3880 | 121 |
| 423 | 20230705 | 132700 | 2441031400 | 3885 | 3880 | 3885 | 3880 | 128 |
| 424 | 20230705 | 132600 | 2440534490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 425 | 20230705 | 132500 | 2440534490 | 3890 | 3900 | 3900 | 3890 | 1789 |
| 426 | 20230705 | 132400 | 2433562290 | 3905 | 3900 | 3905 | 3900 | 85 |
| 427 | 20230705 | 132300 | 2433230640 | 3910 | 3910 | 3910 | 3910 | 145 |
| 428 | 20230705 | 132200 | 2432663690 | 3910 | 3910 | 3910 | 3910 | 10 |
| 429 | 20230705 | 132100 | 2432624590 | 3910 | 3910 | 3910 | 3905 | 70 |
| 430 | 20230705 | 132000 | 2432350980 | 3910 | 3915 | 3915 | 3900 | 1013 |
| 431 | 20230705 | 131900 | 2428398970 | 3915 | 3915 | 3920 | 3915 | 1233 |
| 432 | 20230705 | 131800 | 2423566130 | 3920 | 3895 | 3920 | 3895 | 102 |
| 433 | 20230705 | 131700 | 2423167915 | 3895 | 3895 | 3895 | 3895 | 4 |
| 434 | 20230705 | 131600 | 2423152335 | 3900 | 3905 | 3905 | 3900 | 993 |
| 435 | 20230705 | 131500 | 2419277835 | 3910 | 3900 | 3910 | 3900 | 48 |
| 436 | 20230705 | 131400 | 2419090510 | 3900 | 3900 | 3900 | 3900 | 108 |
| 437 | 20230705 | 131300 | 2418669310 | 3915 | 3915 | 3915 | 3915 | 285 |
| 438 | 20230705 | 131200 | 2417553535 | 3930 | 3905 | 3930 | 3895 | 1256 |
| 439 | 20230705 | 131100 | 2412647980 | 3905 | 3885 | 3905 | 3885 | 128 |
| 440 | 20230705 | 131000 | 2412149570 | 3885 | 3890 | 3890 | 3885 | 30 |
| 441 | 20230705 | 130900 | 2412032970 | 3900 | 3875 | 3900 | 3875 | 163 |
| 442 | 20230705 | 130800 | 2411398920 | 3875 | 3905 | 3905 | 3870 | 1243 |
| 443 | 20230705 | 130700 | 2406583160 | 3900 | 3900 | 3905 | 3900 | 25 |
| 444 | 20230705 | 130600 | 2406485610 | 3905 | 3890 | 3905 | 3890 | 50 |
| 445 | 20230705 | 130500 | 2406290675 | 3905 | 3895 | 3905 | 3895 | 100 |
| 446 | 20230705 | 130400 | 2405900295 | 3905 | 3900 | 3905 | 3900 | 100 |
| 447 | 20230705 | 130300 | 2405509885 | 3890 | 3890 | 3905 | 3890 | 501 |
| 448 | 20230705 | 130200 | 2403557310 | 3890 | 3890 | 3890 | 3890 | 4 |
| 449 | 20230705 | 130100 | 2403541750 | 3865 | 3865 | 3865 | 3865 | 19 |
| 450 | 20230705 | 130000 | 2403468315 | 3865 | 3865 | 3865 | 3865 | 71 |
| 451 | 20230705 | 125900 | 2403193900 | 3865 | 3865 | 3865 | 3865 | 287 |
| 452 | 20230705 | 125800 | 2402084645 | 3865 | 3860 | 3865 | 3860 | 112 |
| 453 | 20230705 | 125700 | 2401652265 | 3865 | 3865 | 3865 | 3865 | 308 |
| 454 | 20230705 | 125600 | 2400461845 | 3865 | 3870 | 3870 | 3865 | 225 |
| 455 | 20230705 | 125500 | 2399592180 | 3865 | 3865 | 3865 | 3865 | 0 |
| 456 | 20230705 | 125400 | 2399592180 | 3865 | 3890 | 3890 | 3865 | 1238 |
| 457 | 20230705 | 125300 | 2394790910 | 3895 | 3890 | 3895 | 3890 | 18 |
| 458 | 20230705 | 125200 | 2394720850 | 3900 | 3895 | 3900 | 3895 | 401 |
| 459 | 20230705 | 125100 | 2393158000 | 3895 | 3900 | 3900 | 3875 | 968 |
| 460 | 20230705 | 125000 | 2389395795 | 3915 | 3935 | 3940 | 3900 | 2362 |
| 461 | 20230705 | 124900 | 2380162630 | 3940 | 3905 | 3940 | 3905 | 2924 |
| 462 | 20230705 | 124800 | 2368703090 | 3905 | 3895 | 3905 | 3895 | 5085 |
| 463 | 20230705 | 124700 | 2348875195 | 3890 | 3875 | 3890 | 3875 | 3594 |
| 464 | 20230705 | 124600 | 2334904040 | 3875 | 3870 | 3880 | 3865 | 2827 |
| 465 | 20230705 | 124500 | 2323949035 | 3875 | 3865 | 3875 | 3865 | 384 |
| 466 | 20230705 | 124400 | 2322461380 | 3865 | 3865 | 3865 | 3865 | 161 |
| 467 | 20230705 | 124300 | 2321839115 | 3865 | 3865 | 3870 | 3865 | 680 |
| 468 | 20230705 | 124200 | 2319207770 | 3865 | 3870 | 3870 | 3865 | 1051 |
| 469 | 20230705 | 124100 | 2315140650 | 3870 | 3855 | 3870 | 3855 | 329 |
| 470 | 20230705 | 124000 | 2313869870 | 3855 | 3855 | 3855 | 3855 | 59 |
| 471 | 20230705 | 123900 | 2313642425 | 3850 | 3850 | 3855 | 3850 | 765 |
| 472 | 20230705 | 123800 | 2310695780 | 3845 | 3845 | 3845 | 3845 | 26 |
| 473 | 20230705 | 123700 | 2310595810 | 3845 | 3845 | 3845 | 3845 | 40 |
| 474 | 20230705 | 123600 | 2310442010 | 3845 | 3845 | 3845 | 3845 | 681 |
| 475 | 20230705 | 123500 | 2307823565 | 3845 | 3850 | 3850 | 3845 | 311 |
| 476 | 20230705 | 123400 | 2306627765 | 3855 | 3855 | 3855 | 3855 | 1 |
| 477 | 20230705 | 123300 | 2306623910 | 3845 | 3845 | 3845 | 3845 | 63 |
| 478 | 20230705 | 123200 | 2306381675 | 3845 | 3845 | 3845 | 3845 | 350 |
| 479 | 20230705 | 123100 | 2305035925 | 3845 | 3845 | 3845 | 3845 | 2 |
| 480 | 20230705 | 123000 | 2305028235 | 3845 | 3845 | 3845 | 3845 | 1750 |
| 481 | 20230705 | 122900 | 2298299485 | 3845 | 3845 | 3845 | 3845 | 1152 |
| 482 | 20230705 | 122800 | 2293870045 | 3845 | 3845 | 3845 | 3845 | 0 |
| 483 | 20230705 | 122700 | 2293870045 | 3845 | 3845 | 3845 | 3845 | 1 |
| 484 | 20230705 | 122600 | 2293866200 | 3845 | 3845 | 3845 | 3845 | 10 |
| 485 | 20230705 | 122500 | 2293827750 | 3840 | 3840 | 3840 | 3840 | 374 |
| 486 | 20230705 | 122400 | 2292391590 | 3840 | 3840 | 3840 | 3840 | 192 |
| 487 | 20230705 | 122300 | 2291654310 | 3840 | 3840 | 3840 | 3840 | 33 |
| 488 | 20230705 | 122200 | 2291527590 | 3840 | 3840 | 3840 | 3840 | 571 |
| 489 | 20230705 | 122100 | 2289334950 | 3840 | 3840 | 3840 | 3840 | 0 |
| 490 | 20230705 | 122000 | 2289334950 | 3840 | 3840 | 3845 | 3840 | 191 |
| 491 | 20230705 | 121900 | 2288601505 | 3845 | 3840 | 3845 | 3840 | 3 |
| 492 | 20230705 | 121800 | 2288589975 | 3845 | 3845 | 3845 | 3840 | 776 |
| 493 | 20230705 | 121700 | 2285610080 | 3845 | 3845 | 3845 | 3845 | 3 |
| 494 | 20230705 | 121600 | 2285598545 | 3840 | 3840 | 3840 | 3840 | 137 |
| 495 | 20230705 | 121500 | 2285072465 | 3840 | 3840 | 3840 | 3840 | 10 |
| 496 | 20230705 | 121400 | 2285034065 | 3840 | 3840 | 3840 | 3840 | 50 |
| 497 | 20230705 | 121300 | 2284842065 | 3840 | 3840 | 3840 | 3835 | 1802 |
| 498 | 20230705 | 121200 | 2277923010 | 3840 | 3845 | 3845 | 3840 | 9903 |
| 499 | 20230705 | 121100 | 2239849905 | 3845 | 3865 | 3865 | 3845 | 6612 |
| 500 | 20230705 | 121000 | 2214391095 | 3860 | 3860 | 3865 | 3860 | 126 |
| 501 | 20230705 | 120900 | 2213904610 | 3860 | 3860 | 3860 | 3860 | 193 |
| 502 | 20230705 | 120800 | 2213159630 | 3865 | 3865 | 3865 | 3865 | 234 |
| 503 | 20230705 | 120700 | 2212255220 | 3865 | 3860 | 3865 | 3845 | 2286 |
| 504 | 20230705 | 120600 | 2203437815 | 3865 | 3855 | 3865 | 3855 | 1380 |
| 505 | 20230705 | 120500 | 2198117415 | 3880 | 3880 | 3880 | 3880 | 0 |
| 506 | 20230705 | 120400 | 2198117415 | 3880 | 3845 | 3880 | 3840 | 579 |
| 507 | 20230705 | 120300 | 2195878310 | 3840 | 3835 | 3840 | 3835 | 2 |
| 508 | 20230705 | 120200 | 2195870635 | 3855 | 3835 | 3855 | 3835 | 132 |
| 509 | 20230705 | 120100 | 2195364215 | 3835 | 3835 | 3835 | 3835 | 402 |
| 510 | 20230705 | 120000 | 2193822545 | 3835 | 3835 | 3835 | 3835 | 20 |
| 511 | 20230705 | 115900 | 2193745845 | 3835 | 3845 | 3850 | 3835 | 7375 |
| 512 | 20230705 | 115800 | 2165415490 | 3845 | 3845 | 3845 | 3845 | 1325 |
| 513 | 20230705 | 115700 | 2160320865 | 3845 | 3845 | 3845 | 3845 | 151 |
| 514 | 20230705 | 115600 | 2159740270 | 3845 | 3850 | 3850 | 3845 | 429 |
| 515 | 20230705 | 115500 | 2158090615 | 3845 | 3855 | 3855 | 3845 | 886 |
| 516 | 20230705 | 115400 | 2154682745 | 3850 | 3840 | 3850 | 3840 | 4811 |
| 517 | 20230705 | 115300 | 2136162520 | 3840 | 3855 | 3855 | 3840 | 7041 |
| 518 | 20230705 | 115200 | 2109066160 | 3860 | 3860 | 3860 | 3860 | 217 |
| 519 | 20230705 | 115100 | 2108228540 | 3860 | 3865 | 3865 | 3860 | 33 |
| 520 | 20230705 | 115000 | 2108101035 | 3860 | 3865 | 3865 | 3860 | 1238 |
| 521 | 20230705 | 114900 | 2103320895 | 3860 | 3865 | 3865 | 3860 | 792 |
| 522 | 20230705 | 114800 | 2100261190 | 3860 | 3860 | 3860 | 3860 | 468 |
| 523 | 20230705 | 114700 | 2098454710 | 3860 | 3870 | 3870 | 3860 | 2029 |
| 524 | 20230705 | 114600 | 2090615690 | 3870 | 3870 | 3870 | 3870 | 6161 |
| 525 | 20230705 | 114500 | 2066772620 | 3875 | 3875 | 3875 | 3875 | 675 |
| 526 | 20230705 | 114400 | 2064156995 | 3875 | 3885 | 3885 | 3875 | 6759 |
| 527 | 20230705 | 114300 | 2037920315 | 3885 | 3885 | 3885 | 3885 | 1027 |
| 528 | 20230705 | 114200 | 2033930420 | 3890 | 3885 | 3890 | 3885 | 380 |
| 529 | 20230705 | 114100 | 2032454105 | 3890 | 3890 | 3890 | 3885 | 358 |
| 530 | 20230705 | 114000 | 2031063245 | 3885 | 3890 | 3890 | 3885 | 533 |
| 531 | 20230705 | 113900 | 2028992225 | 3890 | 3890 | 3895 | 3885 | 3343 |
| 532 | 20230705 | 113800 | 2015989555 | 3895 | 3895 | 3895 | 3890 | 393 |
| 533 | 20230705 | 113700 | 2014458900 | 3895 | 3895 | 3895 | 3890 | 31 |
| 534 | 20230705 | 113600 | 2014338210 | 3900 | 3895 | 3900 | 3895 | 2 |
| 535 | 20230705 | 113500 | 2014330415 | 3895 | 3895 | 3895 | 3895 | 20 |
| 536 | 20230705 | 113400 | 2014252515 | 3895 | 3890 | 3895 | 3890 | 177 |
| 537 | 20230705 | 113300 | 2013563935 | 3890 | 3890 | 3890 | 3890 | 59 |
| 538 | 20230705 | 113200 | 2013334425 | 3890 | 3890 | 3895 | 3890 | 423 |
| 539 | 20230705 | 113100 | 2011688855 | 3890 | 3890 | 3890 | 3890 | 1206 |
| 540 | 20230705 | 113000 | 2006997515 | 3890 | 3900 | 3900 | 3890 | 3778 |
| 541 | 20230705 | 112900 | 1992283075 | 3900 | 3895 | 3900 | 3895 | 672 |
| 542 | 20230705 | 112800 | 1989664625 | 3900 | 3900 | 3900 | 3900 | 6896 |
| 543 | 20230705 | 112700 | 1962770225 | 3900 | 3900 | 3900 | 3900 | 1393 |
| 544 | 20230705 | 112600 | 1957337525 | 3905 | 3905 | 3905 | 3905 | 912 |
| 545 | 20230705 | 112500 | 1953776165 | 3905 | 3910 | 3910 | 3905 | 247 |
| 546 | 20230705 | 112400 | 1952811110 | 3905 | 3915 | 3915 | 3905 | 1091 |
| 547 | 20230705 | 112300 | 1948546415 | 3915 | 3920 | 3920 | 3915 | 158 |
| 548 | 20230705 | 112200 | 1947927330 | 3925 | 3935 | 3940 | 3925 | 513 |
| 549 | 20230705 | 112100 | 1945910890 | 3935 | 3925 | 3935 | 3925 | 342 |
| 550 | 20230705 | 112000 | 1944566620 | 3930 | 3930 | 3930 | 3930 | 80 |
| 551 | 20230705 | 111900 | 1944252220 | 3930 | 3930 | 3930 | 3930 | 1 |
| 552 | 20230705 | 111800 | 1944248290 | 3925 | 3925 | 3925 | 3925 | 0 |
| 553 | 20230705 | 111700 | 1944248290 | 3925 | 3925 | 3925 | 3925 | 0 |
| 554 | 20230705 | 111600 | 1944248290 | 3925 | 3925 | 3925 | 3925 | 12 |
| 555 | 20230705 | 111500 | 1944201190 | 3930 | 3930 | 3930 | 3930 | 0 |
| 556 | 20230705 | 111400 | 1944201190 | 3930 | 3930 | 3930 | 3930 | 2 |
| 557 | 20230705 | 111300 | 1944193330 | 3930 | 3930 | 3935 | 3930 | 11 |
| 558 | 20230705 | 111200 | 1944150095 | 3925 | 3935 | 3935 | 3925 | 2 |
| 559 | 20230705 | 111100 | 1944142235 | 3940 | 3935 | 3940 | 3935 | 21 |
| 560 | 20230705 | 111000 | 1944059500 | 3930 | 3925 | 3930 | 3925 | 2963 |
| 561 | 20230705 | 110900 | 1932428590 | 3925 | 3925 | 3925 | 3925 | 0 |
| 562 | 20230705 | 110800 | 1932428590 | 3925 | 3920 | 3925 | 3920 | 209 |
| 563 | 20230705 | 110700 | 1931609300 | 3920 | 3920 | 3920 | 3920 | 9 |
| 564 | 20230705 | 110600 | 1931574020 | 3925 | 3920 | 3925 | 3920 | 1030 |
| 565 | 20230705 | 110500 | 1927531405 | 3925 | 3925 | 3925 | 3925 | 2 |
| 566 | 20230705 | 110400 | 1927523555 | 3905 | 3905 | 3905 | 3905 | 1083 |
| 567 | 20230705 | 110300 | 1923294440 | 3905 | 3920 | 3920 | 3905 | 4304 |
| 568 | 20230705 | 110200 | 1906486770 | 3920 | 3935 | 3935 | 3900 | 9401 |
| 569 | 20230705 | 110100 | 1869657050 | 3940 | 3940 | 3940 | 3940 | 32 |
| 570 | 20230705 | 110000 | 1869530970 | 3940 | 3940 | 3940 | 3935 | 1435 |
| 571 | 20230705 | 105900 | 1863883035 | 3940 | 3940 | 3940 | 3940 | 48 |
| 572 | 20230705 | 105800 | 1863693915 | 3945 | 3945 | 3945 | 3940 | 1003 |
| 573 | 20230705 | 105700 | 1859742085 | 3940 | 3935 | 3940 | 3935 | 993 |
| 574 | 20230705 | 105600 | 1855834130 | 3940 | 3945 | 3950 | 3940 | 3300 |
| 575 | 20230705 | 105500 | 1842817205 | 3950 | 3950 | 3950 | 3950 | 100 |
| 576 | 20230705 | 105400 | 1842422205 | 3955 | 3955 | 3955 | 3955 | 172 |
| 577 | 20230705 | 105300 | 1841741945 | 3955 | 3955 | 3955 | 3955 | 224 |
| 578 | 20230705 | 105200 | 1840856025 | 3955 | 3950 | 3955 | 3945 | 392 |
| 579 | 20230705 | 105100 | 1839308995 | 3955 | 3955 | 3955 | 3950 | 1718 |
| 580 | 20230705 | 105000 | 1832514315 | 3950 | 3955 | 3955 | 3950 | 138 |
| 581 | 20230705 | 104900 | 1831968595 | 3955 | 3955 | 3955 | 3955 | 617 |
| 582 | 20230705 | 104800 | 1829528360 | 3955 | 3960 | 3960 | 3955 | 820 |
| 583 | 20230705 | 104700 | 1826281235 | 3960 | 3955 | 3960 | 3955 | 752 |
| 584 | 20230705 | 104600 | 1823303640 | 3955 | 3955 | 3955 | 3955 | 13 |
| 585 | 20230705 | 104500 | 1823252225 | 3955 | 3955 | 3955 | 3955 | 10 |
| 586 | 20230705 | 104400 | 1823212675 | 3945 | 3945 | 3945 | 3945 | 120 |
| 587 | 20230705 | 104300 | 1822739275 | 3945 | 3955 | 3960 | 3945 | 441 |
| 588 | 20230705 | 104200 | 1820992940 | 3960 | 3960 | 3960 | 3955 | 148 |
| 589 | 20230705 | 104100 | 1820407070 | 3965 | 3955 | 3965 | 3955 | 1016 |
| 590 | 20230705 | 104000 | 1816383750 | 3950 | 3950 | 3950 | 3950 | 34 |
| 591 | 20230705 | 103900 | 1816249450 | 3945 | 3950 | 3950 | 3945 | 323 |
| 592 | 20230705 | 103800 | 1814973610 | 3955 | 3960 | 3960 | 3945 | 365 |
| 593 | 20230705 | 103700 | 1813530130 | 3945 | 3955 | 3960 | 3940 | 209 |
| 594 | 20230705 | 103600 | 1812703800 | 3955 | 3935 | 3955 | 3930 | 62 |
| 595 | 20230705 | 103500 | 1812459100 | 3935 | 3930 | 3935 | 3930 | 645 |
| 596 | 20230705 | 103400 | 1809922395 | 3930 | 3930 | 3930 | 3930 | 682 |
| 597 | 20230705 | 103300 | 1807242135 | 3930 | 3945 | 3945 | 3930 | 5077 |
| 598 | 20230705 | 103200 | 1787269325 | 3940 | 3940 | 3955 | 3940 | 831 |
| 599 | 20230705 | 103100 | 1783992665 | 3935 | 3965 | 3965 | 3935 | 4906 |
| 600 | 20230705 | 103000 | 1764666460 | 3965 | 3955 | 3965 | 3945 | 327 |
| 601 | 20230705 | 102900 | 1763374380 | 3955 | 3955 | 3960 | 3955 | 983 |
| 602 | 20230705 | 102800 | 1759485410 | 3960 | 3965 | 3965 | 3960 | 2237 |
| 603 | 20230705 | 102700 | 1750625890 | 3960 | 3970 | 3970 | 3960 | 4464 |
| 604 | 20230705 | 102600 | 1732939860 | 3970 | 3970 | 3970 | 3965 | 3186 |
| 605 | 20230705 | 102500 | 1720291640 | 3960 | 3970 | 3970 | 3960 | 141 |
| 606 | 20230705 | 102400 | 1719731900 | 3960 | 3960 | 3960 | 3960 | 2271 |
| 607 | 20230705 | 102300 | 1710738740 | 3970 | 3970 | 3970 | 3965 | 3144 |
| 608 | 20230705 | 102200 | 1698260615 | 3970 | 3975 | 3975 | 3970 | 1205 |
| 609 | 20230705 | 102100 | 1693476015 | 3980 | 3970 | 3980 | 3970 | 363 |
| 610 | 20230705 | 102000 | 1692034875 | 3965 | 3965 | 3965 | 3960 | 555 |
| 611 | 20230705 | 101900 | 1689834745 | 3965 | 3970 | 3970 | 3965 | 1087 |
| 612 | 20230705 | 101800 | 1685524570 | 3970 | 3975 | 3975 | 3970 | 1272 |
| 613 | 20230705 | 101700 | 1680468875 | 3975 | 3975 | 3975 | 3975 | 1566 |
| 614 | 20230705 | 101600 | 1674244025 | 3975 | 3975 | 3980 | 3975 | 910 |
| 615 | 20230705 | 101500 | 1670623025 | 3975 | 3950 | 3975 | 3950 | 7263 |
| 616 | 20230705 | 101400 | 1641857080 | 3955 | 3995 | 3995 | 3945 | 5364 |
| 617 | 20230705 | 101300 | 1620619230 | 3995 | 3995 | 4000 | 3995 | 969 |
| 618 | 20230705 | 101200 | 1616747960 | 3995 | 3995 | 3995 | 3990 | 2141 |
| 619 | 20230705 | 101100 | 1608198265 | 3995 | 3975 | 3995 | 3975 | 2474 |
| 620 | 20230705 | 101000 | 1598329030 | 3970 | 3960 | 3970 | 3960 | 708 |
| 621 | 20230705 | 100900 | 1595522350 | 3960 | 3950 | 3960 | 3945 | 1965 |
| 622 | 20230705 | 100800 | 1587755020 | 3955 | 3945 | 3955 | 3945 | 127 |
| 623 | 20230705 | 100700 | 1587253035 | 3945 | 3950 | 3950 | 3945 | 530 |
| 624 | 20230705 | 100600 | 1585160335 | 3960 | 3950 | 3960 | 3950 | 282 |
| 625 | 20230705 | 100500 | 1584044715 | 3945 | 3945 | 3955 | 3940 | 380 |
| 626 | 20230705 | 100400 | 1582546530 | 3940 | 3935 | 3950 | 3930 | 2215 |
| 627 | 20230705 | 100300 | 1573819885 | 3940 | 3930 | 3940 | 3930 | 1288 |
| 628 | 20230705 | 100200 | 1568746905 | 3930 | 3940 | 3940 | 3930 | 251 |
| 629 | 20230705 | 100100 | 1567758975 | 3945 | 3945 | 3945 | 3945 | 170 |
| 630 | 20230705 | 100000 | 1567088325 | 3965 | 3965 | 3965 | 3965 | 11 |
| 631 | 20230705 | 095900 | 1567044710 | 3965 | 3950 | 3965 | 3950 | 2496 |
| 632 | 20230705 | 095800 | 1557183495 | 3950 | 3945 | 3950 | 3945 | 903 |
| 633 | 20230705 | 095700 | 1553620830 | 3945 | 3950 | 3950 | 3945 | 7088 |
| 634 | 20230705 | 095600 | 1525653510 | 3950 | 3950 | 3960 | 3945 | 5143 |
| 635 | 20230705 | 095500 | 1505330340 | 3945 | 3955 | 3970 | 3945 | 1435 |
| 636 | 20230705 | 095400 | 1499655445 | 3945 | 3965 | 3975 | 3945 | 5563 |
| 637 | 20230705 | 095300 | 1477594435 | 3975 | 3965 | 3980 | 3965 | 726 |
| 638 | 20230705 | 095200 | 1474711470 | 3965 | 3965 | 3985 | 3950 | 4192 |
| 639 | 20230705 | 095100 | 1458122730 | 3965 | 3935 | 3965 | 3930 | 5211 |
| 640 | 20230705 | 095000 | 1437552470 | 3930 | 3930 | 3930 | 3915 | 1302 |
| 641 | 20230705 | 094900 | 1432448930 | 3930 | 3930 | 3935 | 3930 | 749 |
| 642 | 20230705 | 094800 | 1429505135 | 3930 | 3915 | 3930 | 3915 | 1258 |
| 643 | 20230705 | 094700 | 1424576015 | 3920 | 3910 | 3920 | 3900 | 1740 |
| 644 | 20230705 | 094600 | 1417777685 | 3895 | 3925 | 3925 | 3895 | 8769 |
| 645 | 20230705 | 094500 | 1383538905 | 3920 | 3945 | 3945 | 3920 | 738 |
| 646 | 20230705 | 094400 | 1380640120 | 3950 | 3925 | 3960 | 3920 | 2064 |
| 647 | 20230705 | 094300 | 1372529300 | 3930 | 3955 | 3960 | 3925 | 5015 |
| 648 | 20230705 | 094200 | 1352805135 | 3935 | 3960 | 3970 | 3935 | 587 |
| 649 | 20230705 | 094100 | 1350493730 | 3960 | 3965 | 3965 | 3920 | 7375 |
| 650 | 20230705 | 094000 | 1321389375 | 3970 | 3985 | 3990 | 3970 | 14107 |
| 651 | 20230705 | 093900 | 1265200180 | 3990 | 4000 | 4020 | 3985 | 11646 |
| 652 | 20230705 | 093800 | 1218607845 | 4000 | 4035 | 4040 | 3985 | 32685 |
| 653 | 20230705 | 093700 | 1087502860 | 4040 | 4040 | 4040 | 4005 | 5715 |
| 654 | 20230705 | 093600 | 1064467805 | 4015 | 4015 | 4040 | 4005 | 21296 |
| 655 | 20230705 | 093500 | 978774515 | 4010 | 4055 | 4055 | 3995 | 15280 |
| 656 | 20230705 | 093400 | 917142640 | 4055 | 4010 | 4080 | 4005 | 37186 |
| 657 | 20230705 | 093300 | 766580150 | 4005 | 3985 | 4015 | 3985 | 10965 |
| 658 | 20230705 | 093200 | 722737455 | 3995 | 4015 | 4025 | 3965 | 18663 |
| 659 | 20230705 | 093100 | 648079165 | 4015 | 3950 | 4015 | 3950 | 22673 |
| 660 | 20230705 | 093000 | 557964575 | 3950 | 3940 | 3955 | 3940 | 2530 |
| 661 | 20230705 | 092900 | 547980025 | 3930 | 3930 | 3940 | 3920 | 4915 |
| 662 | 20230705 | 092800 | 528666775 | 3955 | 3965 | 3975 | 3925 | 7318 |
| 663 | 20230705 | 092700 | 499673930 | 3965 | 3970 | 3975 | 3955 | 10885 |
| 664 | 20230705 | 092600 | 456514580 | 3975 | 3945 | 3975 | 3945 | 8431 |
| 665 | 20230705 | 092500 | 423086875 | 3945 | 3935 | 3950 | 3935 | 7729 |
| 666 | 20230705 | 092400 | 392621400 | 3935 | 3930 | 3940 | 3930 | 3403 |
| 667 | 20230705 | 092300 | 379228725 | 3935 | 3935 | 3940 | 3930 | 12162 |
| 668 | 20230705 | 092200 | 331367175 | 3935 | 3910 | 3935 | 3910 | 6971 |
| 669 | 20230705 | 092100 | 303986840 | 3915 | 3905 | 3915 | 3905 | 4030 |
| 670 | 20230705 | 092000 | 288224560 | 3905 | 3880 | 3905 | 3880 | 581 |
| 671 | 20230705 | 091900 | 285961875 | 3870 | 3865 | 3870 | 3860 | 1598 |
| 672 | 20230705 | 091800 | 279790055 | 3865 | 3865 | 3865 | 3860 | 1127 |
| 673 | 20230705 | 091700 | 275436410 | 3865 | 3860 | 3870 | 3860 | 3810 |
| 674 | 20230705 | 091600 | 260719285 | 3860 | 3860 | 3865 | 3860 | 2165 |
| 675 | 20230705 | 091500 | 252359885 | 3860 | 3845 | 3865 | 3845 | 869 |
| 676 | 20230705 | 091400 | 249011930 | 3845 | 3850 | 3870 | 3840 | 2559 |
| 677 | 20230705 | 091300 | 239177110 | 3845 | 3870 | 3875 | 3835 | 2545 |
| 678 | 20230705 | 091200 | 229376120 | 3865 | 3850 | 3865 | 3835 | 2511 |
| 679 | 20230705 | 091100 | 219726555 | 3850 | 3855 | 3855 | 3845 | 1872 |
| 680 | 20230705 | 091000 | 212519005 | 3865 | 3855 | 3865 | 3855 | 2318 |
| 681 | 20230705 | 090900 | 203576425 | 3850 | 3855 | 3860 | 3850 | 3236 |
| 682 | 20230705 | 090800 | 191099485 | 3850 | 3870 | 3870 | 3840 | 2393 |
| 683 | 20230705 | 090700 | 181887275 | 3870 | 3870 | 3870 | 3850 | 2731 |
| 684 | 20230705 | 090600 | 171350000 | 3870 | 3875 | 3875 | 3860 | 5131 |
| 685 | 20230705 | 090500 | 151504960 | 3875 | 3875 | 3875 | 3870 | 2466 |
| 686 | 20230705 | 090400 | 141952440 | 3875 | 3925 | 3925 | 3875 | 3768 |
| 687 | 20230705 | 090300 | 127315625 | 3925 | 3950 | 3950 | 3910 | 9519 |
| 688 | 20230705 | 090200 | 89793430 | 3950 | 3920 | 3960 | 3915 | 7847 |
| 689 | 20230705 | 090100 | 58952705 | 3915 | 3895 | 3930 | 3895 | 7154 |
| 690 | 20230705 | 090000 | 30995950 | 3895 | 3875 | 3895 | 3875 | 7798 |