33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 202300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 17032 |
| 3 | 20230719 | 202200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20230719 | 202100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20230719 | 202000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20230719 | 201900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20230719 | 201800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20230719 | 201700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20230719 | 201600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20230719 | 201500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20230719 | 201400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20230719 | 201300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20230719 | 201200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20230719 | 201100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20230719 | 201000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20230719 | 200900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20230719 | 200800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20230719 | 200700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20230719 | 200600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20230719 | 200500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20230719 | 200400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20230719 | 200300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20230719 | 200200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20230719 | 200100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20230719 | 200000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20230719 | 195900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20230719 | 195800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20230719 | 195700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20230719 | 195600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20230719 | 195500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20230719 | 195400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20230719 | 195300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 17032 |
| 33 | 20230719 | 195200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20230719 | 195100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20230719 | 195000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20230719 | 194900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20230719 | 194800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20230719 | 194700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20230719 | 194600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20230719 | 194500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20230719 | 194400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20230719 | 194300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20230719 | 194200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20230719 | 194100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20230719 | 194000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20230719 | 193900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20230719 | 193800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20230719 | 193700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20230719 | 193600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20230719 | 193500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20230719 | 193400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20230719 | 193300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20230719 | 193200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20230719 | 193100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20230719 | 193000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20230719 | 192900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20230719 | 192800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20230719 | 192700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20230719 | 192600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20230719 | 192500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20230719 | 192400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20230719 | 192300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 17032 |
| 63 | 20230719 | 192200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20230719 | 192100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20230719 | 192000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20230719 | 191900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20230719 | 191800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20230719 | 191700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20230719 | 191600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20230719 | 191500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20230719 | 191400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20230719 | 191300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20230719 | 191200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20230719 | 191100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20230719 | 191000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20230719 | 190900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20230719 | 190800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20230719 | 190700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20230719 | 190600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20230719 | 190500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20230719 | 190400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20230719 | 190300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20230719 | 190200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20230719 | 190100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20230719 | 190000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20230719 | 185900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20230719 | 185800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20230719 | 185700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20230719 | 185600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20230719 | 185500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20230719 | 185400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20230719 | 185300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 17032 |
| 93 | 20230719 | 185200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20230719 | 185100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20230719 | 185000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20230719 | 184900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20230719 | 184800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20230719 | 184700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20230719 | 184600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20230719 | 184500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20230719 | 184400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20230719 | 184300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20230719 | 184200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20230719 | 184100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20230719 | 184000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20230719 | 183900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20230719 | 183800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20230719 | 183700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20230719 | 183600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20230719 | 183500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20230719 | 183400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20230719 | 183300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20230719 | 183200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20230719 | 183100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20230719 | 183000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20230719 | 182900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20230719 | 182800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20230719 | 182700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20230719 | 182600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20230719 | 182500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20230719 | 182400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20230719 | 182300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 17032 |
| 123 | 20230719 | 182200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20230719 | 182100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20230719 | 182000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20230719 | 181900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20230719 | 181800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20230719 | 181700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20230719 | 181600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20230719 | 181500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20230719 | 181400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20230719 | 181300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20230719 | 181200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20230719 | 181100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20230719 | 181000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20230719 | 180900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20230719 | 180800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20230719 | 180700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20230719 | 180600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20230719 | 180500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20230719 | 180400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20230719 | 180300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20230719 | 180200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20230719 | 180100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20230719 | 180000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20230719 | 175900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20230719 | 175800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20230719 | 175700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20230719 | 175600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20230719 | 175500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20230719 | 175400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20230719 | 175300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 17032 |
| 153 | 20230719 | 175200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20230719 | 175100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20230719 | 175000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20230719 | 174900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20230719 | 174800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20230719 | 174700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20230719 | 174600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20230719 | 174500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20230719 | 174400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20230719 | 174300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20230719 | 174200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20230719 | 174100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20230719 | 174000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20230719 | 173900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20230719 | 173800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20230719 | 173700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20230719 | 173600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20230719 | 173500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20230719 | 173400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20230719 | 173300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20230719 | 173200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20230719 | 173100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20230719 | 173000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20230719 | 172900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20230719 | 172800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20230719 | 172700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20230719 | 172600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20230719 | 172500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20230719 | 172400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20230719 | 172300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 17032 |
| 183 | 20230719 | 172200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20230719 | 172100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20230719 | 172000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20230719 | 171900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20230719 | 171800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20230719 | 171700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20230719 | 171600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20230719 | 171500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20230719 | 171400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20230719 | 171300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20230719 | 171200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20230719 | 171100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20230719 | 171000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20230719 | 170900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20230719 | 170800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20230719 | 170700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20230719 | 170600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20230719 | 170500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20230719 | 170400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20230719 | 170300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20230719 | 170200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20230719 | 170100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20230719 | 170000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20230719 | 165900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20230719 | 165800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20230719 | 165700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20230719 | 165600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20230719 | 165500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20230719 | 165400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20230719 | 165300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 17032 |
| 213 | 20230719 | 165200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20230719 | 165100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20230719 | 165000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20230719 | 164900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20230719 | 164800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20230719 | 164700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20230719 | 164600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20230719 | 164500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20230719 | 164400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20230719 | 164300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20230719 | 164200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20230719 | 164100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20230719 | 164000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20230719 | 163900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20230719 | 163800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20230719 | 163700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20230719 | 163600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20230719 | 163500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20230719 | 163400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 232 | 20230719 | 163300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 233 | 20230719 | 163200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 234 | 20230719 | 163100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 235 | 20230719 | 163000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20230719 | 162900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 237 | 20230719 | 162800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 238 | 20230719 | 162700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 239 | 20230719 | 162600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 240 | 20230719 | 162500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 241 | 20230719 | 162400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 242 | 20230719 | 162300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 17032 |
| 243 | 20230719 | 162200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 244 | 20230719 | 162100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 245 | 20230719 | 162000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 246 | 20230719 | 161900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 247 | 20230719 | 161800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 248 | 20230719 | 161700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 249 | 20230719 | 161600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 250 | 20230719 | 161500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 251 | 20230719 | 161400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 252 | 20230719 | 161300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 253 | 20230719 | 161200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 254 | 20230719 | 161100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 255 | 20230719 | 161000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 256 | 20230719 | 160900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 257 | 20230719 | 160800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 258 | 20230719 | 160700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 259 | 20230719 | 160600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 260 | 20230719 | 160500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 261 | 20230719 | 160400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 262 | 20230719 | 160300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 263 | 20230719 | 160200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 264 | 20230719 | 160100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 265 | 20230719 | 160000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 266 | 20230719 | 155900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 267 | 20230719 | 155800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 268 | 20230719 | 155700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 269 | 20230719 | 155600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 270 | 20230719 | 155500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 271 | 20230719 | 155400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 272 | 20230719 | 155300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 17032 |
| 273 | 20230719 | 155200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 274 | 20230719 | 155100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 275 | 20230719 | 155000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 276 | 20230719 | 154900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 277 | 20230719 | 154800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 278 | 20230719 | 154700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 279 | 20230719 | 154600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 280 | 20230719 | 154500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 281 | 20230719 | 154400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 282 | 20230719 | 154300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 283 | 20230719 | 154200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 284 | 20230719 | 154100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 285 | 20230719 | 154000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 286 | 20230719 | 153900 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 287 | 20230719 | 153800 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 288 | 20230719 | 153700 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 289 | 20230719 | 153600 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 290 | 20230719 | 153500 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 291 | 20230719 | 153400 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 292 | 20230719 | 153300 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 293 | 20230719 | 153200 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 294 | 20230719 | 153100 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 295 | 20230719 | 153000 | 2258980660 | 3400 | 3400 | 3400 | 3400 | 17032 |
| 296 | 20230719 | 152900 | 2201071860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 297 | 20230719 | 152800 | 2201071860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 298 | 20230719 | 152700 | 2201071860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 299 | 20230719 | 152600 | 2201071860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 300 | 20230719 | 152500 | 2201071860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 301 | 20230719 | 152400 | 2201071860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 302 | 20230719 | 152300 | 2201071860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 303 | 20230719 | 152200 | 2201071860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 304 | 20230719 | 152100 | 2201071860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 305 | 20230719 | 152000 | 2201071860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 306 | 20230719 | 151900 | 2201071860 | 3415 | 3410 | 3415 | 3400 | 603 |
| 307 | 20230719 | 151800 | 2199017030 | 3410 | 3405 | 3410 | 3400 | 4688 |
| 308 | 20230719 | 151700 | 2183054790 | 3405 | 3405 | 3405 | 3400 | 185 |
| 309 | 20230719 | 151600 | 2182425015 | 3400 | 3405 | 3405 | 3400 | 144 |
| 310 | 20230719 | 151500 | 2181934945 | 3405 | 3410 | 3410 | 3405 | 117 |
| 311 | 20230719 | 151400 | 2181536345 | 3400 | 3410 | 3415 | 3400 | 7107 |
| 312 | 20230719 | 151300 | 2157346285 | 3415 | 3405 | 3415 | 3405 | 2598 |
| 313 | 20230719 | 151200 | 2148490910 | 3410 | 3410 | 3410 | 3410 | 908 |
| 314 | 20230719 | 151100 | 2145394630 | 3410 | 3410 | 3410 | 3410 | 102 |
| 315 | 20230719 | 151000 | 2145046810 | 3410 | 3410 | 3410 | 3405 | 400 |
| 316 | 20230719 | 150900 | 2143684310 | 3410 | 3410 | 3410 | 3410 | 545 |
| 317 | 20230719 | 150800 | 2141825860 | 3410 | 3410 | 3410 | 3405 | 1095 |
| 318 | 20230719 | 150700 | 2138096915 | 3405 | 3410 | 3410 | 3405 | 2368 |
| 319 | 20230719 | 150600 | 2130028535 | 3405 | 3405 | 3410 | 3405 | 4133 |
| 320 | 20230719 | 150500 | 2115954735 | 3405 | 3400 | 3405 | 3400 | 316 |
| 321 | 20230719 | 150400 | 2114880085 | 3405 | 3400 | 3405 | 3400 | 8262 |
| 322 | 20230719 | 150300 | 2086785555 | 3400 | 3390 | 3400 | 3385 | 1846 |
| 323 | 20230719 | 150200 | 2080533845 | 3395 | 3400 | 3400 | 3395 | 1008 |
| 324 | 20230719 | 150100 | 2077111630 | 3395 | 3380 | 3395 | 3380 | 3675 |
| 325 | 20230719 | 150000 | 2064671045 | 3380 | 3375 | 3380 | 3365 | 10193 |
| 326 | 20230719 | 145900 | 2030358910 | 3370 | 3375 | 3375 | 3370 | 707 |
| 327 | 20230719 | 145800 | 2027975830 | 3370 | 3375 | 3375 | 3370 | 4655 |
| 328 | 20230719 | 145700 | 2012274290 | 3370 | 3370 | 3370 | 3365 | 2068 |
| 329 | 20230719 | 145600 | 2005310570 | 3370 | 3365 | 3370 | 3360 | 2034 |
| 330 | 20230719 | 145500 | 1998459020 | 3360 | 3365 | 3370 | 3360 | 1783 |
| 331 | 20230719 | 145400 | 1992460425 | 3365 | 3365 | 3370 | 3365 | 1155 |
| 332 | 20230719 | 145300 | 1988573845 | 3365 | 3370 | 3370 | 3365 | 417 |
| 333 | 20230719 | 145200 | 1987170525 | 3365 | 3365 | 3370 | 3365 | 1014 |
| 334 | 20230719 | 145100 | 1983758055 | 3365 | 3365 | 3370 | 3365 | 1374 |
| 335 | 20230719 | 145000 | 1979133790 | 3370 | 3370 | 3370 | 3370 | 542 |
| 336 | 20230719 | 144900 | 1977307250 | 3370 | 3365 | 3370 | 3365 | 2349 |
| 337 | 20230719 | 144800 | 1969395925 | 3370 | 3365 | 3370 | 3365 | 1983 |
| 338 | 20230719 | 144700 | 1962718670 | 3365 | 3365 | 3370 | 3365 | 904 |
| 339 | 20230719 | 144600 | 1959676670 | 3365 | 3375 | 3375 | 3365 | 1994 |
| 340 | 20230719 | 144500 | 1952961040 | 3370 | 3370 | 3375 | 3365 | 1112 |
| 341 | 20230719 | 144400 | 1949217410 | 3365 | 3365 | 3375 | 3365 | 2064 |
| 342 | 20230719 | 144300 | 1942264450 | 3360 | 3360 | 3365 | 3360 | 674 |
| 343 | 20230719 | 144200 | 1939999285 | 3360 | 3360 | 3365 | 3360 | 5297 |
| 344 | 20230719 | 144100 | 1922201305 | 3360 | 3360 | 3360 | 3360 | 1058 |
| 345 | 20230719 | 144000 | 1918646425 | 3360 | 3360 | 3365 | 3360 | 1107 |
| 346 | 20230719 | 143900 | 1914926340 | 3360 | 3360 | 3365 | 3360 | 6553 |
| 347 | 20230719 | 143800 | 1892908190 | 3365 | 3360 | 3365 | 3360 | 1159 |
| 348 | 20230719 | 143700 | 1889013500 | 3360 | 3370 | 3370 | 3360 | 9987 |
| 349 | 20230719 | 143600 | 1855426590 | 3370 | 3365 | 3370 | 3365 | 572 |
| 350 | 20230719 | 143500 | 1853501765 | 3365 | 3365 | 3370 | 3365 | 1221 |
| 351 | 20230719 | 143400 | 1849392770 | 3365 | 3370 | 3370 | 3365 | 925 |
| 352 | 20230719 | 143300 | 1846280020 | 3365 | 3370 | 3370 | 3365 | 558 |
| 353 | 20230719 | 143200 | 1844402270 | 3370 | 3365 | 3370 | 3365 | 1186 |
| 354 | 20230719 | 143100 | 1840411355 | 3365 | 3375 | 3375 | 3365 | 827 |
| 355 | 20230719 | 143000 | 1837626490 | 3370 | 3365 | 3375 | 3365 | 1220 |
| 356 | 20230719 | 142900 | 1833520345 | 3365 | 3370 | 3370 | 3365 | 570 |
| 357 | 20230719 | 142800 | 1831600780 | 3370 | 3370 | 3370 | 3370 | 1003 |
| 358 | 20230719 | 142700 | 1828220670 | 3370 | 3370 | 3375 | 3370 | 1267 |
| 359 | 20230719 | 142600 | 1823950840 | 3370 | 3375 | 3375 | 3370 | 381 |
| 360 | 20230719 | 142500 | 1822666350 | 3380 | 3375 | 3380 | 3370 | 2200 |
| 361 | 20230719 | 142400 | 1815244330 | 3375 | 3375 | 3375 | 3370 | 929 |
| 362 | 20230719 | 142300 | 1812112715 | 3380 | 3370 | 3380 | 3365 | 1846 |
| 363 | 20230719 | 142200 | 1805891485 | 3365 | 3365 | 3370 | 3365 | 1367 |
| 364 | 20230719 | 142100 | 1801291380 | 3365 | 3365 | 3365 | 3365 | 997 |
| 365 | 20230719 | 142000 | 1797936475 | 3370 | 3365 | 3370 | 3365 | 1042 |
| 366 | 20230719 | 141900 | 1794429355 | 3370 | 3365 | 3370 | 3365 | 381 |
| 367 | 20230719 | 141800 | 1793145910 | 3370 | 3365 | 3370 | 3360 | 4528 |
| 368 | 20230719 | 141700 | 1777899335 | 3365 | 3365 | 3365 | 3365 | 5596 |
| 369 | 20230719 | 141600 | 1759068795 | 3365 | 3365 | 3370 | 3365 | 608 |
| 370 | 20230719 | 141500 | 1757022835 | 3365 | 3370 | 3370 | 3365 | 1038 |
| 371 | 20230719 | 141400 | 1753529770 | 3370 | 3380 | 3380 | 3370 | 2191 |
| 372 | 20230719 | 141300 | 1746144050 | 3370 | 3375 | 3380 | 3370 | 570 |
| 373 | 20230719 | 141200 | 1744221100 | 3370 | 3365 | 3380 | 3365 | 3900 |
| 374 | 20230719 | 141100 | 1731067590 | 3365 | 3370 | 3375 | 3365 | 3138 |
| 375 | 20230719 | 141000 | 1720496055 | 3370 | 3370 | 3375 | 3370 | 1129 |
| 376 | 20230719 | 140900 | 1716690385 | 3370 | 3375 | 3375 | 3370 | 217 |
| 377 | 20230719 | 140800 | 1715958530 | 3370 | 3370 | 3375 | 3370 | 1243 |
| 378 | 20230719 | 140700 | 1711768820 | 3370 | 3375 | 3380 | 3370 | 1248 |
| 379 | 20230719 | 140600 | 1707558335 | 3375 | 3375 | 3375 | 3375 | 433 |
| 380 | 20230719 | 140500 | 1706096960 | 3375 | 3375 | 3375 | 3370 | 4801 |
| 381 | 20230719 | 140400 | 1689894530 | 3380 | 3380 | 3385 | 3380 | 5372 |
| 382 | 20230719 | 140300 | 1671737130 | 3385 | 3380 | 3385 | 3380 | 541 |
| 383 | 20230719 | 140200 | 1669908050 | 3380 | 3380 | 3385 | 3380 | 1539 |
| 384 | 20230719 | 140100 | 1664705450 | 3380 | 3385 | 3385 | 3380 | 323 |
| 385 | 20230719 | 140000 | 1663613475 | 3385 | 3385 | 3385 | 3385 | 45 |
| 386 | 20230719 | 135900 | 1663461150 | 3385 | 3385 | 3385 | 3385 | 478 |
| 387 | 20230719 | 135800 | 1661843120 | 3385 | 3385 | 3385 | 3380 | 1308 |
| 388 | 20230719 | 135700 | 1657415585 | 3375 | 3380 | 3385 | 3375 | 920 |
| 389 | 20230719 | 135600 | 1654305085 | 3370 | 3370 | 3370 | 3370 | 1 |
| 390 | 20230719 | 135500 | 1654301715 | 3370 | 3370 | 3375 | 3370 | 2639 |
| 391 | 20230719 | 135400 | 1645396045 | 3370 | 3370 | 3370 | 3370 | 965 |
| 392 | 20230719 | 135300 | 1642143995 | 3370 | 3370 | 3370 | 3370 | 951 |
| 393 | 20230719 | 135200 | 1638939125 | 3365 | 3365 | 3365 | 3365 | 5000 |
| 394 | 20230719 | 135100 | 1622114125 | 3365 | 3375 | 3375 | 3365 | 20000 |
| 395 | 20230719 | 135000 | 1554732420 | 3375 | 3380 | 3380 | 3375 | 2000 |
| 396 | 20230719 | 134900 | 1547979505 | 3380 | 3380 | 3385 | 3380 | 2181 |
| 397 | 20230719 | 134800 | 1540607690 | 3380 | 3380 | 3380 | 3380 | 2500 |
| 398 | 20230719 | 134700 | 1532157690 | 3380 | 3380 | 3380 | 3380 | 616 |
| 399 | 20230719 | 134600 | 1530075610 | 3380 | 3380 | 3380 | 3380 | 1793 |
| 400 | 20230719 | 134500 | 1524015270 | 3380 | 3380 | 3380 | 3380 | 3016 |
| 401 | 20230719 | 134400 | 1513821190 | 3380 | 3380 | 3380 | 3380 | 20 |
| 402 | 20230719 | 134300 | 1513753590 | 3380 | 3380 | 3380 | 3380 | 4 |
| 403 | 20230719 | 134200 | 1513740070 | 3380 | 3380 | 3380 | 3380 | 18 |
| 404 | 20230719 | 134100 | 1513679230 | 3380 | 3380 | 3380 | 3380 | 100 |
| 405 | 20230719 | 134000 | 1513341230 | 3380 | 3380 | 3380 | 3380 | 8 |
| 406 | 20230719 | 133900 | 1513314190 | 3380 | 3380 | 3380 | 3380 | 0 |
| 407 | 20230719 | 133800 | 1513314190 | 3380 | 3375 | 3380 | 3375 | 808 |
| 408 | 20230719 | 133700 | 1510587150 | 3380 | 3380 | 3380 | 3380 | 0 |
| 409 | 20230719 | 133600 | 1510587150 | 3380 | 3380 | 3380 | 3380 | 7 |
| 410 | 20230719 | 133500 | 1510563490 | 3380 | 3380 | 3380 | 3380 | 0 |
| 411 | 20230719 | 133400 | 1510563490 | 3380 | 3380 | 3380 | 3380 | 18 |
| 412 | 20230719 | 133300 | 1510502650 | 3380 | 3380 | 3380 | 3380 | 8 |
| 413 | 20230719 | 133200 | 1510475610 | 3380 | 3380 | 3380 | 3380 | 17 |
| 414 | 20230719 | 133100 | 1510418150 | 3380 | 3380 | 3380 | 3380 | 11 |
| 415 | 20230719 | 133000 | 1510380970 | 3380 | 3380 | 3380 | 3380 | 38 |
| 416 | 20230719 | 132900 | 1510252530 | 3380 | 3380 | 3380 | 3380 | 6618 |
| 417 | 20230719 | 132800 | 1487883690 | 3385 | 3385 | 3385 | 3385 | 1162 |
| 418 | 20230719 | 132700 | 1483950320 | 3385 | 3385 | 3385 | 3385 | 18 |
| 419 | 20230719 | 132600 | 1483889390 | 3385 | 3385 | 3385 | 3385 | 100 |
| 420 | 20230719 | 132500 | 1483550890 | 3385 | 3385 | 3385 | 3385 | 1487 |
| 421 | 20230719 | 132400 | 1478517395 | 3385 | 3385 | 3385 | 3385 | 3072 |
| 422 | 20230719 | 132300 | 1468118675 | 3390 | 3390 | 3390 | 3390 | 7 |
| 423 | 20230719 | 132200 | 1468094945 | 3390 | 3395 | 3395 | 3390 | 8446 |
| 424 | 20230719 | 132100 | 1439431400 | 3395 | 3395 | 3395 | 3395 | 89 |
| 425 | 20230719 | 132000 | 1439129245 | 3400 | 3400 | 3400 | 3400 | 12 |
| 426 | 20230719 | 131900 | 1439088445 | 3400 | 3400 | 3400 | 3400 | 0 |
| 427 | 20230719 | 131800 | 1439088445 | 3400 | 3395 | 3400 | 3395 | 508 |
| 428 | 20230719 | 131700 | 1437363745 | 3400 | 3400 | 3400 | 3400 | 0 |
| 429 | 20230719 | 131600 | 1437363745 | 3400 | 3395 | 3400 | 3395 | 253 |
| 430 | 20230719 | 131500 | 1436504770 | 3395 | 3395 | 3395 | 3395 | 2 |
| 431 | 20230719 | 131400 | 1436497980 | 3400 | 3400 | 3400 | 3400 | 8 |
| 432 | 20230719 | 131300 | 1436470780 | 3400 | 3400 | 3400 | 3400 | 8 |
| 433 | 20230719 | 131200 | 1436443580 | 3400 | 3400 | 3400 | 3400 | 0 |
| 434 | 20230719 | 131100 | 1436443580 | 3400 | 3400 | 3400 | 3400 | 8 |
| 435 | 20230719 | 131000 | 1436416380 | 3395 | 3395 | 3395 | 3395 | 40 |
| 436 | 20230719 | 130900 | 1436280580 | 3400 | 3395 | 3400 | 3395 | 8 |
| 437 | 20230719 | 130800 | 1436253385 | 3400 | 3400 | 3400 | 3400 | 10 |
| 438 | 20230719 | 130700 | 1436219385 | 3400 | 3400 | 3400 | 3400 | 18 |
| 439 | 20230719 | 130600 | 1436158185 | 3400 | 3400 | 3400 | 3400 | 0 |
| 440 | 20230719 | 130500 | 1436158185 | 3400 | 3400 | 3400 | 3400 | 8 |
| 441 | 20230719 | 130400 | 1436130985 | 3395 | 3395 | 3395 | 3395 | 2 |
| 442 | 20230719 | 130300 | 1436124195 | 3400 | 3400 | 3400 | 3400 | 16 |
| 443 | 20230719 | 130200 | 1436069795 | 3385 | 3385 | 3385 | 3385 | 0 |
| 444 | 20230719 | 130100 | 1436069795 | 3385 | 3395 | 3395 | 3385 | 10000 |
| 445 | 20230719 | 130000 | 1402196465 | 3400 | 3405 | 3405 | 3395 | 248 |
| 446 | 20230719 | 125900 | 1401353385 | 3395 | 3395 | 3395 | 3395 | 0 |
| 447 | 20230719 | 125800 | 1401353385 | 3395 | 3400 | 3400 | 3395 | 5000 |
| 448 | 20230719 | 125700 | 1384369215 | 3400 | 3405 | 3405 | 3400 | 5000 |
| 449 | 20230719 | 125600 | 1367357470 | 3415 | 3415 | 3415 | 3415 | 15 |
| 450 | 20230719 | 125500 | 1367306245 | 3415 | 3415 | 3415 | 3415 | 0 |
| 451 | 20230719 | 125400 | 1367306245 | 3415 | 3410 | 3415 | 3405 | 3001 |
| 452 | 20230719 | 125300 | 1357087790 | 3415 | 3415 | 3415 | 3415 | 0 |
| 453 | 20230719 | 125200 | 1357087790 | 3415 | 3410 | 3415 | 3410 | 214 |
| 454 | 20230719 | 125100 | 1356358045 | 3410 | 3410 | 3410 | 3410 | 590 |
| 455 | 20230719 | 125000 | 1354346145 | 3410 | 3410 | 3410 | 3410 | 10 |
| 456 | 20230719 | 124900 | 1354312045 | 3410 | 3410 | 3410 | 3410 | 13 |
| 457 | 20230719 | 124800 | 1354267715 | 3410 | 3405 | 3410 | 3405 | 11 |
| 458 | 20230719 | 124700 | 1354230210 | 3410 | 3410 | 3410 | 3410 | 16 |
| 459 | 20230719 | 124600 | 1354175650 | 3410 | 3410 | 3410 | 3410 | 0 |
| 460 | 20230719 | 124500 | 1354175650 | 3410 | 3410 | 3410 | 3410 | 9 |
| 461 | 20230719 | 124400 | 1354144960 | 3410 | 3410 | 3410 | 3410 | 0 |
| 462 | 20230719 | 124300 | 1354144960 | 3410 | 3410 | 3410 | 3410 | 15 |
| 463 | 20230719 | 124200 | 1354093810 | 3410 | 3410 | 3410 | 3410 | 1 |
| 464 | 20230719 | 124100 | 1354090400 | 3400 | 3410 | 3410 | 3400 | 12000 |
| 465 | 20230719 | 124000 | 1313284900 | 3415 | 3415 | 3415 | 3415 | 150 |
| 466 | 20230719 | 123900 | 1312772650 | 3415 | 3415 | 3415 | 3415 | 0 |
| 467 | 20230719 | 123800 | 1312772650 | 3415 | 3415 | 3415 | 3415 | 8 |
| 468 | 20230719 | 123700 | 1312745330 | 3415 | 3415 | 3415 | 3415 | 91 |
| 469 | 20230719 | 123600 | 1312434565 | 3415 | 3415 | 3415 | 3415 | 77 |
| 470 | 20230719 | 123500 | 1312171610 | 3415 | 3415 | 3415 | 3415 | 188 |
| 471 | 20230719 | 123400 | 1311529590 | 3415 | 3410 | 3415 | 3410 | 86 |
| 472 | 20230719 | 123300 | 1311236290 | 3410 | 3410 | 3410 | 3410 | 0 |
| 473 | 20230719 | 123200 | 1311236290 | 3410 | 3410 | 3410 | 3410 | 8 |
| 474 | 20230719 | 123100 | 1311209010 | 3410 | 3410 | 3410 | 3410 | 132 |
| 475 | 20230719 | 123000 | 1310758890 | 3410 | 3410 | 3410 | 3410 | 1022 |
| 476 | 20230719 | 122900 | 1307273870 | 3410 | 3410 | 3410 | 3410 | 58 |
| 477 | 20230719 | 122800 | 1307076090 | 3410 | 3410 | 3410 | 3410 | 0 |
| 478 | 20230719 | 122700 | 1307076090 | 3410 | 3410 | 3410 | 3410 | 15 |
| 479 | 20230719 | 122600 | 1307024940 | 3405 | 3405 | 3405 | 3405 | 1155 |
| 480 | 20230719 | 122500 | 1303092165 | 3405 | 3405 | 3405 | 3405 | 8 |
| 481 | 20230719 | 122400 | 1303064925 | 3405 | 3405 | 3405 | 3405 | 0 |
| 482 | 20230719 | 122300 | 1303064925 | 3405 | 3400 | 3405 | 3400 | 14 |
| 483 | 20230719 | 122200 | 1303017280 | 3405 | 3405 | 3405 | 3400 | 29 |
| 484 | 20230719 | 122100 | 1302918540 | 3405 | 3405 | 3405 | 3405 | 0 |
| 485 | 20230719 | 122000 | 1302918540 | 3405 | 3405 | 3405 | 3405 | 8 |
| 486 | 20230719 | 121900 | 1302891300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 487 | 20230719 | 121800 | 1302891300 | 3405 | 3405 | 3405 | 3405 | 8 |
| 488 | 20230719 | 121700 | 1302864060 | 3415 | 3415 | 3415 | 3415 | 0 |
| 489 | 20230719 | 121600 | 1302864060 | 3415 | 3410 | 3415 | 3390 | 9815 |
| 490 | 20230719 | 121500 | 1269545395 | 3415 | 3415 | 3415 | 3415 | 10 |
| 491 | 20230719 | 121400 | 1269511245 | 3415 | 3415 | 3415 | 3415 | 116 |
| 492 | 20230719 | 121300 | 1269115105 | 3410 | 3410 | 3410 | 3410 | 60 |
| 493 | 20230719 | 121200 | 1268910505 | 3415 | 3410 | 3415 | 3410 | 216 |
| 494 | 20230719 | 121100 | 1268173865 | 3410 | 3410 | 3410 | 3410 | 1191 |
| 495 | 20230719 | 121000 | 1264112555 | 3410 | 3405 | 3410 | 3400 | 102 |
| 496 | 20230719 | 120900 | 1263765705 | 3400 | 3400 | 3400 | 3400 | 0 |
| 497 | 20230719 | 120800 | 1263765705 | 3400 | 3400 | 3400 | 3400 | 68 |
| 498 | 20230719 | 120700 | 1263534505 | 3410 | 3410 | 3410 | 3395 | 3277 |
| 499 | 20230719 | 120600 | 1252398240 | 3410 | 3410 | 3410 | 3410 | 0 |
| 500 | 20230719 | 120500 | 1252398240 | 3410 | 3410 | 3410 | 3410 | 8 |
| 501 | 20230719 | 120400 | 1252370960 | 3410 | 3410 | 3410 | 3410 | 19 |
| 502 | 20230719 | 120300 | 1252306170 | 3410 | 3410 | 3410 | 3410 | 8 |
| 503 | 20230719 | 120200 | 1252278890 | 3410 | 3410 | 3410 | 3410 | 1 |
| 504 | 20230719 | 120100 | 1252275480 | 3410 | 3410 | 3410 | 3410 | 9 |
| 505 | 20230719 | 120000 | 1252244790 | 3410 | 3410 | 3410 | 3410 | 50 |
| 506 | 20230719 | 115900 | 1252074290 | 3410 | 3410 | 3410 | 3410 | 0 |
| 507 | 20230719 | 115800 | 1252074290 | 3410 | 3410 | 3410 | 3410 | 1 |
| 508 | 20230719 | 115700 | 1252070880 | 3400 | 3405 | 3405 | 3400 | 3000 |
| 509 | 20230719 | 115600 | 1241867300 | 3410 | 3410 | 3410 | 3410 | 8 |
| 510 | 20230719 | 115500 | 1241840020 | 3410 | 3410 | 3410 | 3410 | 0 |
| 511 | 20230719 | 115400 | 1241840020 | 3410 | 3410 | 3410 | 3410 | 8 |
| 512 | 20230719 | 115300 | 1241812740 | 3410 | 3410 | 3410 | 3410 | 0 |
| 513 | 20230719 | 115200 | 1241812740 | 3410 | 3410 | 3410 | 3410 | 8 |
| 514 | 20230719 | 115100 | 1241785460 | 3410 | 3410 | 3410 | 3410 | 7 |
| 515 | 20230719 | 115000 | 1241761590 | 3405 | 3415 | 3415 | 3405 | 2000 |
| 516 | 20230719 | 114900 | 1234946310 | 3415 | 3420 | 3420 | 3415 | 414 |
| 517 | 20230719 | 114800 | 1233532460 | 3420 | 3420 | 3420 | 3420 | 0 |
| 518 | 20230719 | 114700 | 1233532460 | 3420 | 3420 | 3420 | 3420 | 8 |
| 519 | 20230719 | 114600 | 1233505100 | 3415 | 3415 | 3415 | 3415 | 8 |
| 520 | 20230719 | 114500 | 1233477780 | 3420 | 3420 | 3420 | 3420 | 255 |
| 521 | 20230719 | 114400 | 1232605680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 522 | 20230719 | 114300 | 1232605680 | 3420 | 3420 | 3420 | 3420 | 8 |
| 523 | 20230719 | 114200 | 1232578320 | 3420 | 3420 | 3420 | 3420 | 162 |
| 524 | 20230719 | 114100 | 1232024280 | 3420 | 3420 | 3420 | 3420 | 8 |
| 525 | 20230719 | 114000 | 1231996920 | 3420 | 3420 | 3420 | 3420 | 8 |
| 526 | 20230719 | 113900 | 1231969560 | 3415 | 3415 | 3415 | 3415 | 7 |
| 527 | 20230719 | 113800 | 1231945655 | 3420 | 3420 | 3420 | 3420 | 308 |
| 528 | 20230719 | 113700 | 1230892295 | 3420 | 3420 | 3420 | 3420 | 0 |
| 529 | 20230719 | 113600 | 1230892295 | 3420 | 3420 | 3420 | 3420 | 8 |
| 530 | 20230719 | 113500 | 1230864935 | 3405 | 3405 | 3405 | 3405 | 500 |
| 531 | 20230719 | 113400 | 1229162435 | 3410 | 3405 | 3410 | 3405 | 3616 |
| 532 | 20230719 | 113300 | 1216843870 | 3425 | 3420 | 3425 | 3390 | 26936 |
| 533 | 20230719 | 113200 | 1125272160 | 3415 | 3420 | 3420 | 3415 | 1000 |
| 534 | 20230719 | 113100 | 1121854970 | 3425 | 3425 | 3425 | 3425 | 0 |
| 535 | 20230719 | 113000 | 1121854970 | 3425 | 3420 | 3425 | 3420 | 1008 |
| 536 | 20230719 | 112900 | 1118407570 | 3420 | 3420 | 3420 | 3420 | 2048 |
| 537 | 20230719 | 112800 | 1111403410 | 3420 | 3420 | 3420 | 3420 | 250 |
| 538 | 20230719 | 112700 | 1110548410 | 3420 | 3420 | 3420 | 3420 | 8 |
| 539 | 20230719 | 112600 | 1110521050 | 3420 | 3415 | 3420 | 3415 | 2021 |
| 540 | 20230719 | 112500 | 1103619280 | 3410 | 3405 | 3410 | 3405 | 4362 |
| 541 | 20230719 | 112400 | 1088759120 | 3405 | 3405 | 3405 | 3405 | 0 |
| 542 | 20230719 | 112300 | 1088759120 | 3405 | 3405 | 3405 | 3405 | 8 |
| 543 | 20230719 | 112200 | 1088731880 | 3405 | 3405 | 3405 | 3405 | 0 |
| 544 | 20230719 | 112100 | 1088731880 | 3405 | 3405 | 3405 | 3405 | 8 |
| 545 | 20230719 | 112000 | 1088704640 | 3405 | 3405 | 3405 | 3405 | 8 |
| 546 | 20230719 | 111900 | 1088677400 | 3400 | 3400 | 3400 | 3400 | 1000 |
| 547 | 20230719 | 111800 | 1085277400 | 3405 | 3405 | 3405 | 3400 | 691 |
| 548 | 20230719 | 111700 | 1082925545 | 3395 | 3395 | 3395 | 3395 | 0 |
| 549 | 20230719 | 111600 | 1082925545 | 3395 | 3405 | 3405 | 3395 | 1016 |
| 550 | 20230719 | 111500 | 1079475210 | 3405 | 3405 | 3405 | 3405 | 22 |
| 551 | 20230719 | 111400 | 1079400300 | 3400 | 3400 | 3400 | 3400 | 1000 |
| 552 | 20230719 | 111300 | 1076000300 | 3395 | 3395 | 3395 | 3390 | 381 |
| 553 | 20230719 | 111200 | 1074706955 | 3395 | 3395 | 3395 | 3395 | 185 |
| 554 | 20230719 | 111100 | 1074078880 | 3395 | 3395 | 3395 | 3395 | 2777 |
| 555 | 20230719 | 111000 | 1064650965 | 3400 | 3395 | 3400 | 3395 | 1282 |
| 556 | 20230719 | 110900 | 1060298540 | 3400 | 3400 | 3400 | 3400 | 356 |
| 557 | 20230719 | 110800 | 1059088140 | 3405 | 3400 | 3405 | 3400 | 4973 |
| 558 | 20230719 | 110700 | 1042179840 | 3400 | 3405 | 3405 | 3400 | 5841 |
| 559 | 20230719 | 110600 | 1022296005 | 3410 | 3405 | 3410 | 3405 | 403 |
| 560 | 20230719 | 110500 | 1020922620 | 3405 | 3410 | 3410 | 3405 | 3115 |
| 561 | 20230719 | 110400 | 1010301290 | 3410 | 3410 | 3410 | 3405 | 1504 |
| 562 | 20230719 | 110300 | 1005173135 | 3415 | 3410 | 3415 | 3410 | 85 |
| 563 | 20230719 | 110200 | 1004883245 | 3415 | 3415 | 3415 | 3415 | 451 |
| 564 | 20230719 | 110100 | 1003343080 | 3415 | 3415 | 3420 | 3415 | 1675 |
| 565 | 20230719 | 110000 | 997622915 | 3430 | 3420 | 3430 | 3415 | 294 |
| 566 | 20230719 | 105900 | 996617605 | 3420 | 3420 | 3420 | 3420 | 8 |
| 567 | 20230719 | 105800 | 996590245 | 3415 | 3405 | 3415 | 3405 | 3949 |
| 568 | 20230719 | 105700 | 983129720 | 3400 | 3405 | 3405 | 3400 | 2826 |
| 569 | 20230719 | 105600 | 973518825 | 3405 | 3405 | 3405 | 3400 | 1460 |
| 570 | 20230719 | 105500 | 968547870 | 3410 | 3410 | 3410 | 3410 | 0 |
| 571 | 20230719 | 105400 | 968547870 | 3410 | 3410 | 3410 | 3400 | 4304 |
| 572 | 20230719 | 105300 | 953892200 | 3400 | 3400 | 3400 | 3400 | 300 |
| 573 | 20230719 | 105200 | 952872200 | 3400 | 3400 | 3405 | 3400 | 1596 |
| 574 | 20230719 | 105100 | 947445760 | 3400 | 3385 | 3400 | 3385 | 8788 |
| 575 | 20230719 | 105000 | 917622215 | 3390 | 3390 | 3390 | 3390 | 8 |
| 576 | 20230719 | 104900 | 917595095 | 3390 | 3390 | 3390 | 3390 | 108 |
| 577 | 20230719 | 104800 | 917228975 | 3390 | 3385 | 3390 | 3385 | 180 |
| 578 | 20230719 | 104700 | 916619075 | 3385 | 3390 | 3390 | 3385 | 537 |
| 579 | 20230719 | 104600 | 914801040 | 3390 | 3385 | 3390 | 3385 | 812 |
| 580 | 20230719 | 104500 | 912052220 | 3395 | 3395 | 3395 | 3385 | 2851 |
| 581 | 20230719 | 104400 | 902384100 | 3400 | 3400 | 3400 | 3400 | 17 |
| 582 | 20230719 | 104300 | 902326300 | 3400 | 3400 | 3400 | 3400 | 58 |
| 583 | 20230719 | 104200 | 902129100 | 3400 | 3400 | 3400 | 3400 | 361 |
| 584 | 20230719 | 104100 | 900901700 | 3400 | 3395 | 3400 | 3395 | 137 |
| 585 | 20230719 | 104000 | 900436545 | 3395 | 3400 | 3400 | 3395 | 902 |
| 586 | 20230719 | 103900 | 897372005 | 3400 | 3400 | 3400 | 3400 | 122 |
| 587 | 20230719 | 103800 | 896957205 | 3400 | 3405 | 3405 | 3400 | 2108 |
| 588 | 20230719 | 103700 | 889789965 | 3400 | 3405 | 3405 | 3400 | 600 |
| 589 | 20230719 | 103600 | 887747265 | 3410 | 3405 | 3410 | 3405 | 401 |
| 590 | 20230719 | 103500 | 886380355 | 3410 | 3410 | 3410 | 3410 | 2 |
| 591 | 20230719 | 103400 | 886373535 | 3410 | 3410 | 3410 | 3410 | 8 |
| 592 | 20230719 | 103300 | 886346255 | 3410 | 3410 | 3410 | 3410 | 194 |
| 593 | 20230719 | 103200 | 885684715 | 3410 | 3410 | 3410 | 3410 | 7 |
| 594 | 20230719 | 103100 | 885660845 | 3410 | 3410 | 3410 | 3410 | 588 |
| 595 | 20230719 | 103000 | 883655765 | 3415 | 3415 | 3415 | 3415 | 19 |
| 596 | 20230719 | 102900 | 883590880 | 3415 | 3415 | 3415 | 3415 | 8 |
| 597 | 20230719 | 102800 | 883563560 | 3415 | 3415 | 3415 | 3415 | 0 |
| 598 | 20230719 | 102700 | 883563560 | 3415 | 3415 | 3415 | 3415 | 9 |
| 599 | 20230719 | 102600 | 883532825 | 3410 | 3410 | 3410 | 3410 | 182 |
| 600 | 20230719 | 102500 | 882912205 | 3410 | 3410 | 3410 | 3410 | 8 |
| 601 | 20230719 | 102400 | 882884925 | 3410 | 3410 | 3410 | 3410 | 0 |
| 602 | 20230719 | 102300 | 882884925 | 3410 | 3410 | 3410 | 3410 | 10 |
| 603 | 20230719 | 102200 | 882850825 | 3410 | 3410 | 3410 | 3410 | 100 |
| 604 | 20230719 | 102100 | 882509825 | 3410 | 3420 | 3420 | 3405 | 8697 |
| 605 | 20230719 | 102000 | 852847755 | 3425 | 3425 | 3425 | 3425 | 249 |
| 606 | 20230719 | 101900 | 851994930 | 3425 | 3425 | 3425 | 3425 | 97 |
| 607 | 20230719 | 101800 | 851662705 | 3425 | 3425 | 3425 | 3425 | 8 |
| 608 | 20230719 | 101700 | 851635305 | 3420 | 3420 | 3420 | 3420 | 0 |
| 609 | 20230719 | 101600 | 851635305 | 3420 | 3425 | 3425 | 3420 | 16 |
| 610 | 20230719 | 101500 | 851580545 | 3425 | 3420 | 3425 | 3420 | 43 |
| 611 | 20230719 | 101400 | 851433410 | 3410 | 3410 | 3410 | 3410 | 0 |
| 612 | 20230719 | 101300 | 851433410 | 3410 | 3410 | 3410 | 3410 | 0 |
| 613 | 20230719 | 101200 | 851433410 | 3410 | 3420 | 3420 | 3410 | 3396 |
| 614 | 20230719 | 101100 | 839831860 | 3420 | 3425 | 3425 | 3420 | 3474 |
| 615 | 20230719 | 101000 | 827943410 | 3430 | 3430 | 3430 | 3430 | 16 |
| 616 | 20230719 | 100900 | 827888530 | 3430 | 3430 | 3430 | 3430 | 0 |
| 617 | 20230719 | 100800 | 827888530 | 3430 | 3430 | 3430 | 3430 | 0 |
| 618 | 20230719 | 100700 | 827888530 | 3430 | 3425 | 3430 | 3425 | 856 |
| 619 | 20230719 | 100600 | 824955660 | 3425 | 3420 | 3425 | 3420 | 21 |
| 620 | 20230719 | 100500 | 824883835 | 3420 | 3420 | 3420 | 3420 | 614 |
| 621 | 20230719 | 100400 | 822783955 | 3415 | 3415 | 3415 | 3415 | 1868 |
| 622 | 20230719 | 100300 | 816404735 | 3415 | 3415 | 3415 | 3415 | 8 |
| 623 | 20230719 | 100200 | 816377415 | 3415 | 3415 | 3415 | 3415 | 252 |
| 624 | 20230719 | 100100 | 815516835 | 3415 | 3415 | 3415 | 3415 | 11 |
| 625 | 20230719 | 100000 | 815479270 | 3415 | 3415 | 3415 | 3415 | 19 |
| 626 | 20230719 | 095900 | 815414385 | 3415 | 3415 | 3415 | 3415 | 8 |
| 627 | 20230719 | 095800 | 815387065 | 3415 | 3415 | 3415 | 3415 | 28 |
| 628 | 20230719 | 095700 | 815291445 | 3415 | 3415 | 3415 | 3415 | 1308 |
| 629 | 20230719 | 095600 | 810824625 | 3415 | 3415 | 3415 | 3415 | 116 |
| 630 | 20230719 | 095500 | 810428485 | 3415 | 3415 | 3415 | 3415 | 99 |
| 631 | 20230719 | 095400 | 810090400 | 3415 | 3405 | 3415 | 3405 | 40 |
| 632 | 20230719 | 095300 | 809953820 | 3405 | 3405 | 3405 | 3405 | 0 |
| 633 | 20230719 | 095200 | 809953820 | 3405 | 3410 | 3410 | 3400 | 1002 |
| 634 | 20230719 | 095100 | 806547005 | 3400 | 3400 | 3400 | 3400 | 971 |
| 635 | 20230719 | 095000 | 803245605 | 3400 | 3400 | 3400 | 3400 | 1419 |
| 636 | 20230719 | 094900 | 798421005 | 3400 | 3405 | 3405 | 3400 | 2187 |
| 637 | 20230719 | 094800 | 790984665 | 3405 | 3405 | 3405 | 3405 | 200 |
| 638 | 20230719 | 094700 | 790303665 | 3395 | 3395 | 3395 | 3395 | 0 |
| 639 | 20230719 | 094600 | 790303665 | 3395 | 3410 | 3410 | 3395 | 4086 |
| 640 | 20230719 | 094500 | 776407530 | 3410 | 3415 | 3415 | 3410 | 25 |
| 641 | 20230719 | 094400 | 776322250 | 3405 | 3405 | 3405 | 3405 | 2 |
| 642 | 20230719 | 094300 | 776315440 | 3395 | 3395 | 3395 | 3395 | 300 |
| 643 | 20230719 | 094200 | 775296940 | 3395 | 3415 | 3415 | 3395 | 5228 |
| 644 | 20230719 | 094100 | 757523410 | 3415 | 3415 | 3415 | 3415 | 8 |
| 645 | 20230719 | 094000 | 757496090 | 3415 | 3410 | 3415 | 3410 | 2282 |
| 646 | 20230719 | 093900 | 749713110 | 3410 | 3410 | 3410 | 3410 | 206 |
| 647 | 20230719 | 093800 | 749010650 | 3410 | 3400 | 3410 | 3400 | 5211 |
| 648 | 20230719 | 093700 | 731269945 | 3400 | 3390 | 3400 | 3385 | 19434 |
| 649 | 20230719 | 093600 | 665463650 | 3390 | 3395 | 3395 | 3390 | 5908 |
| 650 | 20230719 | 093500 | 645427125 | 3390 | 3425 | 3425 | 3390 | 31126 |
| 651 | 20230719 | 093400 | 539855320 | 3430 | 3415 | 3430 | 3410 | 4024 |
| 652 | 20230719 | 093300 | 526129155 | 3425 | 3425 | 3425 | 3415 | 1092 |
| 653 | 20230719 | 093200 | 522396995 | 3430 | 3435 | 3435 | 3430 | 200 |
| 654 | 20230719 | 093100 | 521710900 | 3425 | 3415 | 3425 | 3415 | 4320 |
| 655 | 20230719 | 093000 | 506950070 | 3415 | 3420 | 3420 | 3415 | 413 |
| 656 | 20230719 | 092900 | 505537620 | 3420 | 3415 | 3420 | 3415 | 377 |
| 657 | 20230719 | 092800 | 504248665 | 3415 | 3410 | 3415 | 3405 | 5357 |
| 658 | 20230719 | 092700 | 485958175 | 3410 | 3410 | 3410 | 3410 | 767 |
| 659 | 20230719 | 092600 | 483342705 | 3405 | 3415 | 3415 | 3405 | 1739 |
| 660 | 20230719 | 092500 | 477404040 | 3425 | 3405 | 3425 | 3390 | 7257 |
| 661 | 20230719 | 092400 | 452676585 | 3390 | 3390 | 3390 | 3390 | 192 |
| 662 | 20230719 | 092300 | 452025705 | 3400 | 3375 | 3400 | 3375 | 6128 |
| 663 | 20230719 | 092200 | 431287805 | 3375 | 3375 | 3380 | 3375 | 1151 |
| 664 | 20230719 | 092100 | 427403175 | 3375 | 3375 | 3375 | 3370 | 684 |
| 665 | 20230719 | 092000 | 425096595 | 3375 | 3375 | 3375 | 3375 | 500 |
| 666 | 20230719 | 091900 | 423409095 | 3380 | 3375 | 3380 | 3375 | 139 |
| 667 | 20230719 | 091800 | 422939770 | 3370 | 3380 | 3380 | 3370 | 2020 |
| 668 | 20230719 | 091700 | 416127715 | 3380 | 3390 | 3390 | 3370 | 1221 |
| 669 | 20230719 | 091600 | 412008950 | 3390 | 3360 | 3390 | 3355 | 17491 |
| 670 | 20230719 | 091500 | 353216410 | 3355 | 3370 | 3375 | 3350 | 34554 |
| 671 | 20230719 | 091400 | 237069425 | 3370 | 3360 | 3370 | 3360 | 4537 |
| 672 | 20230719 | 091300 | 221792220 | 3360 | 3365 | 3365 | 3345 | 32894 |
| 673 | 20230719 | 091200 | 111697090 | 3365 | 3375 | 3375 | 3365 | 1961 |
| 674 | 20230719 | 091100 | 105088225 | 3375 | 3380 | 3380 | 3375 | 1145 |
| 675 | 20230719 | 091000 | 101221345 | 3385 | 3380 | 3385 | 3380 | 12 |
| 676 | 20230719 | 090900 | 101180780 | 3380 | 3395 | 3395 | 3380 | 8336 |
| 677 | 20230719 | 090800 | 72951265 | 3400 | 3415 | 3420 | 3400 | 4105 |
| 678 | 20230719 | 090700 | 58971525 | 3420 | 3415 | 3420 | 3415 | 520 |
| 679 | 20230719 | 090600 | 57193135 | 3415 | 3415 | 3415 | 3415 | 184 |
| 680 | 20230719 | 090500 | 56564775 | 3415 | 3415 | 3415 | 3415 | 0 |
| 681 | 20230719 | 090400 | 56564775 | 3415 | 3420 | 3420 | 3415 | 781 |
| 682 | 20230719 | 090300 | 53896525 | 3420 | 3425 | 3425 | 3415 | 2041 |
| 683 | 20230719 | 090200 | 46917205 | 3430 | 3440 | 3440 | 3430 | 5806 |
| 684 | 20230719 | 090100 | 26957215 | 3435 | 3460 | 3460 | 3435 | 3454 |
| 685 | 20230719 | 090000 | 15051650 | 3465 | 3475 | 3480 | 3465 | 4334 |