33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 202700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 11376 |
| 3 | 20230721 | 202600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20230721 | 202500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20230721 | 202400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20230721 | 202300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20230721 | 202200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20230721 | 202100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20230721 | 202000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20230721 | 201900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20230721 | 201800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20230721 | 201700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20230721 | 201600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20230721 | 201500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20230721 | 201400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20230721 | 201300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20230721 | 201200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20230721 | 201100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20230721 | 201000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20230721 | 200900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20230721 | 200800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20230721 | 200700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20230721 | 200600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20230721 | 200500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20230721 | 200400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20230721 | 200300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20230721 | 200200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20230721 | 200100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20230721 | 200000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20230721 | 195900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20230721 | 195800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20230721 | 195700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 11376 |
| 33 | 20230721 | 195600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20230721 | 195500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20230721 | 195400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20230721 | 195300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20230721 | 195200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20230721 | 195100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20230721 | 195000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20230721 | 194900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20230721 | 194800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20230721 | 194700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20230721 | 194600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20230721 | 194500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20230721 | 194400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20230721 | 194300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20230721 | 194200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20230721 | 194100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20230721 | 194000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20230721 | 193900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20230721 | 193800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20230721 | 193700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20230721 | 193600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20230721 | 193500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20230721 | 193400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20230721 | 193300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20230721 | 193200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20230721 | 193100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20230721 | 193000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20230721 | 192900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20230721 | 192800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20230721 | 192700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 11376 |
| 63 | 20230721 | 192600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20230721 | 192500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20230721 | 192400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20230721 | 192300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20230721 | 192200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20230721 | 192100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20230721 | 192000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20230721 | 191900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20230721 | 191800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20230721 | 191700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20230721 | 191600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20230721 | 191500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20230721 | 191400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20230721 | 191300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20230721 | 191200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20230721 | 191100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20230721 | 191000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20230721 | 190900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20230721 | 190800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20230721 | 190700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20230721 | 190600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20230721 | 190500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20230721 | 190400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20230721 | 190300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20230721 | 190200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20230721 | 190100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20230721 | 190000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20230721 | 185900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20230721 | 185800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20230721 | 185700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 11376 |
| 93 | 20230721 | 185600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20230721 | 185500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20230721 | 185400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20230721 | 185300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20230721 | 185200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20230721 | 185100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20230721 | 185000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20230721 | 184900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20230721 | 184800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20230721 | 184700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20230721 | 184600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20230721 | 184500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20230721 | 184400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20230721 | 184300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20230721 | 184200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20230721 | 184100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20230721 | 184000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20230721 | 183900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20230721 | 183800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20230721 | 183700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20230721 | 183600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20230721 | 183500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20230721 | 183400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20230721 | 183300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20230721 | 183200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20230721 | 183100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20230721 | 183000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20230721 | 182900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20230721 | 182800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20230721 | 182700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 11376 |
| 123 | 20230721 | 182600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20230721 | 182500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20230721 | 182400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20230721 | 182300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20230721 | 182200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20230721 | 182100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20230721 | 182000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20230721 | 181900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20230721 | 181800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20230721 | 181700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20230721 | 181600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20230721 | 181500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20230721 | 181400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20230721 | 181300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20230721 | 181200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20230721 | 181100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20230721 | 181000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20230721 | 180900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20230721 | 180800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20230721 | 180700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20230721 | 180600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20230721 | 180500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20230721 | 180400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20230721 | 180300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20230721 | 180200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20230721 | 180100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20230721 | 180000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20230721 | 175900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20230721 | 175800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20230721 | 175700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 11376 |
| 153 | 20230721 | 175600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20230721 | 175500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20230721 | 175400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20230721 | 175300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20230721 | 175200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20230721 | 175100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20230721 | 175000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20230721 | 174900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20230721 | 174800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20230721 | 174700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20230721 | 174600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20230721 | 174500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20230721 | 174400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20230721 | 174300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20230721 | 174200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20230721 | 174100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20230721 | 174000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20230721 | 173900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20230721 | 173800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20230721 | 173700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20230721 | 173600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20230721 | 173500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20230721 | 173400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20230721 | 173300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20230721 | 173200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20230721 | 173100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20230721 | 173000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20230721 | 172900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20230721 | 172800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20230721 | 172700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 11376 |
| 183 | 20230721 | 172600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20230721 | 172500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20230721 | 172400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20230721 | 172300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20230721 | 172200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20230721 | 172100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20230721 | 172000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20230721 | 171900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20230721 | 171800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20230721 | 171700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20230721 | 171600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20230721 | 171500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20230721 | 171400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20230721 | 171300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20230721 | 171200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20230721 | 171100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20230721 | 171000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20230721 | 170900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20230721 | 170800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20230721 | 170700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20230721 | 170600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20230721 | 170500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20230721 | 170400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20230721 | 170300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20230721 | 170200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20230721 | 170100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20230721 | 170000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20230721 | 165900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20230721 | 165800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20230721 | 165700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 11376 |
| 213 | 20230721 | 165600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20230721 | 165500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20230721 | 165400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 216 | 20230721 | 165300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20230721 | 165200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20230721 | 165100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 219 | 20230721 | 165000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20230721 | 164900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20230721 | 164800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20230721 | 164700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20230721 | 164600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20230721 | 164500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20230721 | 164400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20230721 | 164300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20230721 | 164200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20230721 | 164100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20230721 | 164000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20230721 | 163900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20230721 | 163800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20230721 | 163700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 233 | 20230721 | 163600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 234 | 20230721 | 163500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 235 | 20230721 | 163400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 236 | 20230721 | 163300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20230721 | 163200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20230721 | 163100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20230721 | 163000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20230721 | 162900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 241 | 20230721 | 162800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 242 | 20230721 | 162700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 11376 |
| 243 | 20230721 | 162600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20230721 | 162500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 245 | 20230721 | 162400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 246 | 20230721 | 162300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 247 | 20230721 | 162200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 248 | 20230721 | 162100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 249 | 20230721 | 162000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 250 | 20230721 | 161900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 251 | 20230721 | 161800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 252 | 20230721 | 161700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 253 | 20230721 | 161600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 254 | 20230721 | 161500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 255 | 20230721 | 161400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 256 | 20230721 | 161300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 257 | 20230721 | 161200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 258 | 20230721 | 161100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 259 | 20230721 | 161000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 260 | 20230721 | 160900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 261 | 20230721 | 160800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 262 | 20230721 | 160700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 263 | 20230721 | 160600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 264 | 20230721 | 160500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 265 | 20230721 | 160400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 266 | 20230721 | 160300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 267 | 20230721 | 160200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 268 | 20230721 | 160100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 269 | 20230721 | 160000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 270 | 20230721 | 155900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 271 | 20230721 | 155800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 272 | 20230721 | 155700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 11376 |
| 273 | 20230721 | 155600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 274 | 20230721 | 155500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 275 | 20230721 | 155400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 276 | 20230721 | 155300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 277 | 20230721 | 155200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 278 | 20230721 | 155100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 279 | 20230721 | 155000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 280 | 20230721 | 154900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 281 | 20230721 | 154800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 282 | 20230721 | 154700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 283 | 20230721 | 154600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 284 | 20230721 | 154500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 285 | 20230721 | 154400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 286 | 20230721 | 154300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 287 | 20230721 | 154200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 288 | 20230721 | 154100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 289 | 20230721 | 154000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 290 | 20230721 | 153900 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 291 | 20230721 | 153800 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 292 | 20230721 | 153700 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 293 | 20230721 | 153600 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 294 | 20230721 | 153500 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 295 | 20230721 | 153400 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 296 | 20230721 | 153300 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 297 | 20230721 | 153200 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 298 | 20230721 | 153100 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 299 | 20230721 | 153000 | 1164989070 | 3660 | 3660 | 3660 | 3660 | 11376 |
| 300 | 20230721 | 152900 | 1123352910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 301 | 20230721 | 152800 | 1123352910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 302 | 20230721 | 152700 | 1123352910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 303 | 20230721 | 152600 | 1123352910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 304 | 20230721 | 152500 | 1123352910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 305 | 20230721 | 152400 | 1123352910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 306 | 20230721 | 152300 | 1123352910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 307 | 20230721 | 152200 | 1123352910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 308 | 20230721 | 152100 | 1123352910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 309 | 20230721 | 152000 | 1123352910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 310 | 20230721 | 151900 | 1123352910 | 3660 | 3660 | 3660 | 3655 | 1220 |
| 311 | 20230721 | 151800 | 1118893070 | 3660 | 3660 | 3660 | 3655 | 2418 |
| 312 | 20230721 | 151700 | 1110044685 | 3665 | 3660 | 3665 | 3660 | 14 |
| 313 | 20230721 | 151600 | 1109993440 | 3665 | 3665 | 3665 | 3660 | 1230 |
| 314 | 20230721 | 151500 | 1105489725 | 3660 | 3670 | 3670 | 3660 | 11536 |
| 315 | 20230721 | 151400 | 1063257725 | 3665 | 3665 | 3670 | 3665 | 687 |
| 316 | 20230721 | 151300 | 1060739855 | 3670 | 3670 | 3670 | 3665 | 12 |
| 317 | 20230721 | 151200 | 1060695865 | 3665 | 3665 | 3670 | 3665 | 495 |
| 318 | 20230721 | 151100 | 1058881495 | 3665 | 3665 | 3670 | 3660 | 259 |
| 319 | 20230721 | 151000 | 1057932890 | 3665 | 3670 | 3670 | 3660 | 1460 |
| 320 | 20230721 | 150900 | 1052586855 | 3665 | 3665 | 3670 | 3660 | 797 |
| 321 | 20230721 | 150800 | 1049665895 | 3670 | 3665 | 3670 | 3665 | 691 |
| 322 | 20230721 | 150700 | 1047133360 | 3665 | 3660 | 3665 | 3660 | 300 |
| 323 | 20230721 | 150600 | 1046035350 | 3660 | 3660 | 3660 | 3660 | 196 |
| 324 | 20230721 | 150500 | 1045317990 | 3660 | 3655 | 3660 | 3655 | 246 |
| 325 | 20230721 | 150400 | 1044417635 | 3660 | 3650 | 3660 | 3650 | 2631 |
| 326 | 20230721 | 150300 | 1034801795 | 3650 | 3660 | 3660 | 3650 | 8383 |
| 327 | 20230721 | 150200 | 1004146950 | 3660 | 3660 | 3665 | 3660 | 1207 |
| 328 | 20230721 | 150100 | 999728830 | 3665 | 3670 | 3670 | 3665 | 1973 |
| 329 | 20230721 | 150000 | 992495330 | 3665 | 3665 | 3670 | 3665 | 642 |
| 330 | 20230721 | 145900 | 990142390 | 3670 | 3665 | 3670 | 3665 | 114 |
| 331 | 20230721 | 145800 | 989724550 | 3670 | 3665 | 3670 | 3665 | 1361 |
| 332 | 20230721 | 145700 | 984732100 | 3665 | 3660 | 3670 | 3660 | 789 |
| 333 | 20230721 | 145600 | 981840460 | 3665 | 3665 | 3670 | 3665 | 2159 |
| 334 | 20230721 | 145500 | 973927575 | 3665 | 3670 | 3670 | 3665 | 552 |
| 335 | 20230721 | 145400 | 971902985 | 3670 | 3670 | 3670 | 3670 | 46 |
| 336 | 20230721 | 145300 | 971734165 | 3670 | 3670 | 3670 | 3670 | 223 |
| 337 | 20230721 | 145200 | 970915755 | 3670 | 3670 | 3670 | 3665 | 2159 |
| 338 | 20230721 | 145100 | 962993175 | 3675 | 3675 | 3675 | 3675 | 15 |
| 339 | 20230721 | 145000 | 962938050 | 3675 | 3675 | 3675 | 3670 | 40 |
| 340 | 20230721 | 144900 | 962791060 | 3675 | 3675 | 3675 | 3675 | 1 |
| 341 | 20230721 | 144800 | 962787385 | 3670 | 3670 | 3670 | 3670 | 207 |
| 342 | 20230721 | 144700 | 962027695 | 3675 | 3675 | 3675 | 3675 | 0 |
| 343 | 20230721 | 144600 | 962027695 | 3675 | 3675 | 3675 | 3675 | 30 |
| 344 | 20230721 | 144500 | 961917445 | 3675 | 3675 | 3675 | 3675 | 773 |
| 345 | 20230721 | 144400 | 959076670 | 3670 | 3675 | 3675 | 3670 | 3 |
| 346 | 20230721 | 144300 | 959065650 | 3675 | 3670 | 3675 | 3670 | 1142 |
| 347 | 20230721 | 144200 | 954869510 | 3670 | 3670 | 3670 | 3665 | 265 |
| 348 | 20230721 | 144100 | 953897185 | 3670 | 3680 | 3680 | 3670 | 7772 |
| 349 | 20230721 | 144000 | 925370195 | 3675 | 3680 | 3680 | 3675 | 71 |
| 350 | 20230721 | 143900 | 925109265 | 3680 | 3680 | 3680 | 3680 | 10 |
| 351 | 20230721 | 143800 | 925072465 | 3675 | 3675 | 3675 | 3675 | 111 |
| 352 | 20230721 | 143700 | 924664540 | 3675 | 3675 | 3675 | 3675 | 55 |
| 353 | 20230721 | 143600 | 924462415 | 3675 | 3680 | 3680 | 3675 | 111 |
| 354 | 20230721 | 143500 | 924054185 | 3670 | 3675 | 3675 | 3670 | 190 |
| 355 | 20230721 | 143400 | 923356640 | 3675 | 3675 | 3675 | 3670 | 267 |
| 356 | 20230721 | 143300 | 922375695 | 3675 | 3670 | 3675 | 3670 | 409 |
| 357 | 20230721 | 143200 | 920872845 | 3675 | 3675 | 3675 | 3675 | 236 |
| 358 | 20230721 | 143100 | 920005545 | 3680 | 3680 | 3680 | 3680 | 0 |
| 359 | 20230721 | 143000 | 920005545 | 3680 | 3675 | 3680 | 3675 | 920 |
| 360 | 20230721 | 142900 | 916624495 | 3675 | 3680 | 3680 | 3675 | 167 |
| 361 | 20230721 | 142800 | 916010730 | 3670 | 3675 | 3675 | 3670 | 1140 |
| 362 | 20230721 | 142700 | 911821865 | 3680 | 3675 | 3680 | 3675 | 105 |
| 363 | 20230721 | 142600 | 911435965 | 3675 | 3680 | 3680 | 3675 | 201 |
| 364 | 20230721 | 142500 | 910696290 | 3680 | 3680 | 3680 | 3680 | 14 |
| 365 | 20230721 | 142400 | 910644770 | 3680 | 3680 | 3680 | 3680 | 201 |
| 366 | 20230721 | 142300 | 909905090 | 3680 | 3680 | 3680 | 3680 | 0 |
| 367 | 20230721 | 142200 | 909905090 | 3680 | 3675 | 3680 | 3675 | 181 |
| 368 | 20230721 | 142100 | 909239870 | 3675 | 3675 | 3675 | 3675 | 239 |
| 369 | 20230721 | 142000 | 908361545 | 3680 | 3680 | 3680 | 3680 | 0 |
| 370 | 20230721 | 141900 | 908361545 | 3680 | 3680 | 3680 | 3680 | 26 |
| 371 | 20230721 | 141800 | 908265865 | 3670 | 3675 | 3675 | 3670 | 1199 |
| 372 | 20230721 | 141700 | 903861115 | 3680 | 3680 | 3680 | 3680 | 0 |
| 373 | 20230721 | 141600 | 903861115 | 3680 | 3680 | 3680 | 3680 | 797 |
| 374 | 20230721 | 141500 | 900928155 | 3685 | 3680 | 3685 | 3680 | 120 |
| 375 | 20230721 | 141400 | 900486545 | 3680 | 3680 | 3680 | 3680 | 14 |
| 376 | 20230721 | 141300 | 900435025 | 3680 | 3685 | 3685 | 3680 | 77 |
| 377 | 20230721 | 141200 | 900151650 | 3685 | 3685 | 3685 | 3685 | 212 |
| 378 | 20230721 | 141100 | 899370430 | 3685 | 3690 | 3690 | 3685 | 1510 |
| 379 | 20230721 | 141000 | 893806020 | 3680 | 3685 | 3685 | 3680 | 1836 |
| 380 | 20230721 | 140900 | 887041010 | 3680 | 3685 | 3685 | 3680 | 616 |
| 381 | 20230721 | 140800 | 884773875 | 3685 | 3670 | 3685 | 3670 | 368 |
| 382 | 20230721 | 140700 | 883422660 | 3685 | 3690 | 3690 | 3670 | 128 |
| 383 | 20230721 | 140600 | 882952430 | 3670 | 3690 | 3690 | 3670 | 676 |
| 384 | 20230721 | 140500 | 880471490 | 3685 | 3685 | 3685 | 3685 | 107 |
| 385 | 20230721 | 140400 | 880077195 | 3685 | 3670 | 3685 | 3665 | 539 |
| 386 | 20230721 | 140300 | 878096875 | 3670 | 3675 | 3685 | 3670 | 845 |
| 387 | 20230721 | 140200 | 874995610 | 3670 | 3675 | 3675 | 3670 | 3500 |
| 388 | 20230721 | 140100 | 862147440 | 3675 | 3680 | 3680 | 3675 | 269 |
| 389 | 20230721 | 140000 | 861158750 | 3675 | 3675 | 3675 | 3675 | 142 |
| 390 | 20230721 | 135900 | 860636900 | 3675 | 3680 | 3685 | 3675 | 5428 |
| 391 | 20230721 | 135800 | 840673000 | 3680 | 3675 | 3680 | 3675 | 725 |
| 392 | 20230721 | 135700 | 838006125 | 3680 | 3690 | 3690 | 3680 | 3188 |
| 393 | 20230721 | 135600 | 826274275 | 3680 | 3685 | 3685 | 3680 | 8165 |
| 394 | 20230721 | 135500 | 796196730 | 3685 | 3690 | 3690 | 3685 | 3255 |
| 395 | 20230721 | 135400 | 784187785 | 3690 | 3690 | 3690 | 3690 | 1100 |
| 396 | 20230721 | 135300 | 780128785 | 3700 | 3690 | 3700 | 3690 | 201 |
| 397 | 20230721 | 135200 | 779386085 | 3690 | 3695 | 3695 | 3690 | 1085 |
| 398 | 20230721 | 135100 | 775382385 | 3700 | 3700 | 3700 | 3700 | 500 |
| 399 | 20230721 | 135000 | 773532385 | 3690 | 3690 | 3690 | 3690 | 0 |
| 400 | 20230721 | 134900 | 773532385 | 3690 | 3690 | 3690 | 3690 | 0 |
| 401 | 20230721 | 134800 | 773532385 | 3690 | 3690 | 3690 | 3690 | 0 |
| 402 | 20230721 | 134700 | 773532385 | 3690 | 3690 | 3690 | 3690 | 38 |
| 403 | 20230721 | 134600 | 773392165 | 3695 | 3700 | 3700 | 3695 | 3406 |
| 404 | 20230721 | 134500 | 760806845 | 3700 | 3700 | 3700 | 3700 | 5 |
| 405 | 20230721 | 134400 | 760788345 | 3700 | 3700 | 3700 | 3700 | 0 |
| 406 | 20230721 | 134300 | 760788345 | 3700 | 3710 | 3710 | 3700 | 252 |
| 407 | 20230721 | 134200 | 759855895 | 3715 | 3715 | 3715 | 3715 | 0 |
| 408 | 20230721 | 134100 | 759855895 | 3715 | 3715 | 3715 | 3715 | 0 |
| 409 | 20230721 | 134000 | 759855895 | 3715 | 3715 | 3715 | 3715 | 5 |
| 410 | 20230721 | 133900 | 759837320 | 3720 | 3700 | 3725 | 3700 | 5100 |
| 411 | 20230721 | 133800 | 740918780 | 3700 | 3700 | 3700 | 3700 | 1 |
| 412 | 20230721 | 133700 | 740915080 | 3700 | 3700 | 3700 | 3700 | 21 |
| 413 | 20230721 | 133600 | 740837380 | 3700 | 3700 | 3700 | 3700 | 293 |
| 414 | 20230721 | 133500 | 739753280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 415 | 20230721 | 133400 | 739753280 | 3700 | 3700 | 3700 | 3700 | 1 |
| 416 | 20230721 | 133300 | 739749580 | 3700 | 3700 | 3700 | 3700 | 0 |
| 417 | 20230721 | 133200 | 739749580 | 3700 | 3700 | 3700 | 3700 | 11 |
| 418 | 20230721 | 133100 | 739708880 | 3695 | 3695 | 3695 | 3695 | 156 |
| 419 | 20230721 | 133000 | 739132460 | 3700 | 3700 | 3700 | 3700 | 43 |
| 420 | 20230721 | 132900 | 738973360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 421 | 20230721 | 132800 | 738973360 | 3695 | 3695 | 3695 | 3695 | 203 |
| 422 | 20230721 | 132700 | 738223275 | 3690 | 3695 | 3695 | 3690 | 332 |
| 423 | 20230721 | 132600 | 736997945 | 3695 | 3695 | 3695 | 3695 | 5 |
| 424 | 20230721 | 132500 | 736979470 | 3695 | 3690 | 3695 | 3690 | 30 |
| 425 | 20230721 | 132400 | 736868670 | 3695 | 3695 | 3695 | 3695 | 72 |
| 426 | 20230721 | 132300 | 736602630 | 3695 | 3690 | 3695 | 3690 | 382 |
| 427 | 20230721 | 132200 | 735192620 | 3695 | 3695 | 3695 | 3695 | 2 |
| 428 | 20230721 | 132100 | 735185230 | 3695 | 3695 | 3695 | 3695 | 400 |
| 429 | 20230721 | 132000 | 733707230 | 3695 | 3695 | 3695 | 3695 | 191 |
| 430 | 20230721 | 131900 | 733001485 | 3700 | 3700 | 3700 | 3700 | 5 |
| 431 | 20230721 | 131800 | 732982985 | 3700 | 3700 | 3700 | 3700 | 6 |
| 432 | 20230721 | 131700 | 732960785 | 3700 | 3700 | 3700 | 3700 | 8 |
| 433 | 20230721 | 131600 | 732931185 | 3700 | 3695 | 3700 | 3695 | 207 |
| 434 | 20230721 | 131500 | 732166285 | 3695 | 3695 | 3695 | 3695 | 0 |
| 435 | 20230721 | 131400 | 732166285 | 3695 | 3695 | 3695 | 3695 | 0 |
| 436 | 20230721 | 131300 | 732166285 | 3695 | 3695 | 3695 | 3695 | 6 |
| 437 | 20230721 | 131200 | 732144115 | 3695 | 3695 | 3695 | 3695 | 605 |
| 438 | 20230721 | 131100 | 729908640 | 3695 | 3695 | 3695 | 3695 | 50 |
| 439 | 20230721 | 131000 | 729723890 | 3695 | 3700 | 3700 | 3695 | 322 |
| 440 | 20230721 | 130900 | 728533490 | 3700 | 3700 | 3700 | 3700 | 0 |
| 441 | 20230721 | 130800 | 728533490 | 3700 | 3700 | 3700 | 3700 | 100 |
| 442 | 20230721 | 130700 | 728163490 | 3700 | 3700 | 3700 | 3700 | 82 |
| 443 | 20230721 | 130600 | 727860090 | 3700 | 3700 | 3700 | 3700 | 184 |
| 444 | 20230721 | 130500 | 727179290 | 3705 | 3705 | 3705 | 3705 | 306 |
| 445 | 20230721 | 130400 | 726045560 | 3710 | 3710 | 3710 | 3710 | 1 |
| 446 | 20230721 | 130300 | 726041850 | 3710 | 3710 | 3710 | 3710 | 0 |
| 447 | 20230721 | 130200 | 726041850 | 3710 | 3710 | 3710 | 3710 | 99 |
| 448 | 20230721 | 130100 | 725674560 | 3710 | 3715 | 3715 | 3710 | 4 |
| 449 | 20230721 | 130000 | 725659705 | 3715 | 3715 | 3715 | 3715 | 0 |
| 450 | 20230721 | 125900 | 725659705 | 3715 | 3715 | 3715 | 3715 | 10 |
| 451 | 20230721 | 125800 | 725622555 | 3710 | 3710 | 3710 | 3710 | 47 |
| 452 | 20230721 | 125700 | 725448185 | 3710 | 3710 | 3715 | 3710 | 23 |
| 453 | 20230721 | 125600 | 725362805 | 3710 | 3710 | 3710 | 3700 | 212 |
| 454 | 20230721 | 125500 | 724578285 | 3700 | 3700 | 3700 | 3700 | 10 |
| 455 | 20230721 | 125400 | 724541285 | 3700 | 3700 | 3700 | 3700 | 2 |
| 456 | 20230721 | 125300 | 724533885 | 3700 | 3700 | 3700 | 3700 | 200 |
| 457 | 20230721 | 125200 | 723793885 | 3700 | 3705 | 3705 | 3700 | 300 |
| 458 | 20230721 | 125100 | 722682720 | 3700 | 3715 | 3720 | 3700 | 345 |
| 459 | 20230721 | 125000 | 721405515 | 3720 | 3725 | 3725 | 3720 | 340 |
| 460 | 20230721 | 124900 | 720140515 | 3735 | 3735 | 3735 | 3730 | 2021 |
| 461 | 20230721 | 124800 | 712592110 | 3735 | 3700 | 3735 | 3700 | 3977 |
| 462 | 20230721 | 124700 | 697781320 | 3700 | 3700 | 3700 | 3700 | 10 |
| 463 | 20230721 | 124600 | 697744320 | 3690 | 3700 | 3700 | 3690 | 222 |
| 464 | 20230721 | 124500 | 696925040 | 3695 | 3695 | 3695 | 3695 | 200 |
| 465 | 20230721 | 124400 | 696186040 | 3695 | 3695 | 3695 | 3695 | 0 |
| 466 | 20230721 | 124300 | 696186040 | 3695 | 3695 | 3695 | 3695 | 20 |
| 467 | 20230721 | 124200 | 696112140 | 3685 | 3695 | 3695 | 3685 | 1805 |
| 468 | 20230721 | 124100 | 689457485 | 3685 | 3695 | 3695 | 3685 | 3263 |
| 469 | 20230721 | 124000 | 677414420 | 3695 | 3695 | 3695 | 3695 | 30 |
| 470 | 20230721 | 123900 | 677303570 | 3695 | 3695 | 3695 | 3695 | 3755 |
| 471 | 20230721 | 123800 | 663428845 | 3700 | 3700 | 3700 | 3700 | 771 |
| 472 | 20230721 | 123700 | 660576145 | 3725 | 3725 | 3725 | 3725 | 0 |
| 473 | 20230721 | 123600 | 660576145 | 3725 | 3725 | 3725 | 3725 | 21 |
| 474 | 20230721 | 123500 | 660497920 | 3700 | 3730 | 3730 | 3700 | 3557 |
| 475 | 20230721 | 123400 | 647332020 | 3705 | 3720 | 3720 | 3705 | 2568 |
| 476 | 20230721 | 123300 | 637816030 | 3735 | 3735 | 3735 | 3735 | 1 |
| 477 | 20230721 | 123200 | 637812295 | 3730 | 3730 | 3730 | 3730 | 3 |
| 478 | 20230721 | 123100 | 637801105 | 3735 | 3735 | 3735 | 3735 | 0 |
| 479 | 20230721 | 123000 | 637801105 | 3735 | 3735 | 3735 | 3735 | 1 |
| 480 | 20230721 | 122900 | 637797370 | 3740 | 3740 | 3740 | 3740 | 3 |
| 481 | 20230721 | 122800 | 637786150 | 3740 | 3740 | 3740 | 3740 | 80 |
| 482 | 20230721 | 122700 | 637486950 | 3745 | 3745 | 3745 | 3745 | 1 |
| 483 | 20230721 | 122600 | 637483205 | 3715 | 3735 | 3745 | 3715 | 794 |
| 484 | 20230721 | 122500 | 634510805 | 3740 | 3735 | 3740 | 3730 | 4571 |
| 485 | 20230721 | 122400 | 617431080 | 3730 | 3730 | 3730 | 3705 | 554 |
| 486 | 20230721 | 122300 | 615372065 | 3720 | 3710 | 3720 | 3710 | 777 |
| 487 | 20230721 | 122200 | 612481955 | 3715 | 3715 | 3715 | 3715 | 0 |
| 488 | 20230721 | 122100 | 612481955 | 3715 | 3715 | 3715 | 3715 | 79 |
| 489 | 20230721 | 122000 | 612188470 | 3720 | 3720 | 3720 | 3715 | 1246 |
| 490 | 20230721 | 121900 | 607553600 | 3720 | 3720 | 3720 | 3720 | 1 |
| 491 | 20230721 | 121800 | 607549880 | 3720 | 3720 | 3720 | 3720 | 1058 |
| 492 | 20230721 | 121700 | 603614120 | 3720 | 3720 | 3720 | 3720 | 5420 |
| 493 | 20230721 | 121600 | 583451720 | 3720 | 3725 | 3725 | 3720 | 2886 |
| 494 | 20230721 | 121500 | 572711755 | 3720 | 3725 | 3725 | 3720 | 289 |
| 495 | 20230721 | 121400 | 571635365 | 3720 | 3725 | 3730 | 3720 | 4575 |
| 496 | 20230721 | 121300 | 554593215 | 3725 | 3725 | 3730 | 3725 | 313 |
| 497 | 20230721 | 121200 | 553426930 | 3725 | 3725 | 3725 | 3725 | 564 |
| 498 | 20230721 | 121100 | 551326030 | 3725 | 3725 | 3725 | 3720 | 540 |
| 499 | 20230721 | 121000 | 549317185 | 3720 | 3720 | 3720 | 3720 | 0 |
| 500 | 20230721 | 120900 | 549317185 | 3720 | 3720 | 3720 | 3720 | 0 |
| 501 | 20230721 | 120800 | 549317185 | 3720 | 3720 | 3720 | 3720 | 6 |
| 502 | 20230721 | 120700 | 549294865 | 3730 | 3720 | 3730 | 3720 | 6 |
| 503 | 20230721 | 120600 | 549272535 | 3720 | 3720 | 3720 | 3720 | 0 |
| 504 | 20230721 | 120500 | 549272535 | 3720 | 3720 | 3720 | 3720 | 19 |
| 505 | 20230721 | 120400 | 549201855 | 3720 | 3720 | 3720 | 3720 | 10 |
| 506 | 20230721 | 120300 | 549164655 | 3730 | 3730 | 3730 | 3730 | 0 |
| 507 | 20230721 | 120200 | 549164655 | 3730 | 3715 | 3730 | 3715 | 1400 |
| 508 | 20230721 | 120100 | 543947100 | 3715 | 3710 | 3715 | 3710 | 702 |
| 509 | 20230721 | 120000 | 541342620 | 3710 | 3710 | 3710 | 3710 | 0 |
| 510 | 20230721 | 115900 | 541342620 | 3710 | 3710 | 3710 | 3710 | 100 |
| 511 | 20230721 | 115800 | 540971620 | 3710 | 3710 | 3710 | 3710 | 48 |
| 512 | 20230721 | 115700 | 540793540 | 3710 | 3710 | 3710 | 3710 | 0 |
| 513 | 20230721 | 115600 | 540793540 | 3710 | 3710 | 3710 | 3710 | 181 |
| 514 | 20230721 | 115500 | 540122030 | 3715 | 3715 | 3715 | 3715 | 0 |
| 515 | 20230721 | 115400 | 540122030 | 3715 | 3715 | 3715 | 3715 | 10 |
| 516 | 20230721 | 115300 | 540084880 | 3715 | 3715 | 3715 | 3715 | 43 |
| 517 | 20230721 | 115200 | 539925135 | 3715 | 3715 | 3720 | 3715 | 112 |
| 518 | 20230721 | 115100 | 539508555 | 3715 | 3710 | 3715 | 3710 | 10 |
| 519 | 20230721 | 115000 | 539471415 | 3720 | 3710 | 3720 | 3710 | 225 |
| 520 | 20230721 | 114900 | 538636655 | 3710 | 3710 | 3710 | 3710 | 0 |
| 521 | 20230721 | 114800 | 538636655 | 3710 | 3715 | 3715 | 3710 | 1356 |
| 522 | 20230721 | 114700 | 533599160 | 3715 | 3715 | 3715 | 3715 | 22 |
| 523 | 20230721 | 114600 | 533517430 | 3715 | 3715 | 3715 | 3715 | 402 |
| 524 | 20230721 | 114500 | 532024000 | 3720 | 3720 | 3720 | 3720 | 0 |
| 525 | 20230721 | 114400 | 532024000 | 3720 | 3720 | 3720 | 3720 | 11 |
| 526 | 20230721 | 114300 | 531983080 | 3715 | 3720 | 3720 | 3715 | 9 |
| 527 | 20230721 | 114200 | 531949625 | 3715 | 3715 | 3715 | 3715 | 0 |
| 528 | 20230721 | 114100 | 531949625 | 3715 | 3715 | 3715 | 3715 | 137 |
| 529 | 20230721 | 114000 | 531440670 | 3715 | 3720 | 3720 | 3715 | 160 |
| 530 | 20230721 | 113900 | 530845770 | 3715 | 3715 | 3715 | 3715 | 40 |
| 531 | 20230721 | 113800 | 530697170 | 3705 | 3730 | 3730 | 3705 | 1305 |
| 532 | 20230721 | 113700 | 525837070 | 3700 | 3705 | 3705 | 3700 | 685 |
| 533 | 20230721 | 113600 | 523302565 | 3705 | 3705 | 3705 | 3705 | 95 |
| 534 | 20230721 | 113500 | 522950590 | 3705 | 3705 | 3710 | 3705 | 120 |
| 535 | 20230721 | 113400 | 522505715 | 3705 | 3705 | 3705 | 3705 | 108 |
| 536 | 20230721 | 113300 | 522105575 | 3700 | 3720 | 3720 | 3700 | 2747 |
| 537 | 20230721 | 113200 | 511908670 | 3720 | 3720 | 3720 | 3715 | 210 |
| 538 | 20230721 | 113100 | 511127660 | 3735 | 3735 | 3735 | 3735 | 64 |
| 539 | 20230721 | 113000 | 510888620 | 3720 | 3720 | 3720 | 3720 | 14 |
| 540 | 20230721 | 112900 | 510836540 | 3720 | 3720 | 3720 | 3720 | 1322 |
| 541 | 20230721 | 112800 | 505918700 | 3720 | 3725 | 3725 | 3720 | 1085 |
| 542 | 20230721 | 112700 | 501877085 | 3725 | 3725 | 3725 | 3725 | 607 |
| 543 | 20230721 | 112600 | 499616010 | 3725 | 3730 | 3730 | 3725 | 500 |
| 544 | 20230721 | 112500 | 497753010 | 3725 | 3725 | 3725 | 3725 | 41 |
| 545 | 20230721 | 112400 | 497600285 | 3725 | 3730 | 3730 | 3725 | 1048 |
| 546 | 20230721 | 112300 | 493695875 | 3730 | 3730 | 3730 | 3730 | 70 |
| 547 | 20230721 | 112200 | 493434775 | 3730 | 3730 | 3730 | 3730 | 0 |
| 548 | 20230721 | 112100 | 493434775 | 3730 | 3730 | 3730 | 3730 | 70 |
| 549 | 20230721 | 112000 | 493173675 | 3735 | 3735 | 3735 | 3735 | 315 |
| 550 | 20230721 | 111900 | 491997150 | 3735 | 3735 | 3735 | 3735 | 1 |
| 551 | 20230721 | 111800 | 491993415 | 3735 | 3735 | 3735 | 3735 | 0 |
| 552 | 20230721 | 111700 | 491993415 | 3735 | 3730 | 3735 | 3725 | 180 |
| 553 | 20230721 | 111600 | 491322805 | 3730 | 3730 | 3730 | 3730 | 95 |
| 554 | 20230721 | 111500 | 490968455 | 3730 | 3730 | 3730 | 3730 | 0 |
| 555 | 20230721 | 111400 | 490968455 | 3730 | 3730 | 3730 | 3730 | 85 |
| 556 | 20230721 | 111300 | 490651405 | 3730 | 3730 | 3730 | 3730 | 40 |
| 557 | 20230721 | 111200 | 490502205 | 3730 | 3730 | 3730 | 3730 | 30 |
| 558 | 20230721 | 111100 | 490390305 | 3735 | 3735 | 3735 | 3735 | 217 |
| 559 | 20230721 | 111000 | 489579810 | 3730 | 3730 | 3730 | 3730 | 279 |
| 560 | 20230721 | 110900 | 488539140 | 3730 | 3730 | 3730 | 3730 | 5 |
| 561 | 20230721 | 110800 | 488520490 | 3730 | 3730 | 3730 | 3725 | 316 |
| 562 | 20230721 | 110700 | 487341865 | 3730 | 3730 | 3730 | 3730 | 101 |
| 563 | 20230721 | 110600 | 486965135 | 3730 | 3730 | 3730 | 3730 | 10 |
| 564 | 20230721 | 110500 | 486927835 | 3725 | 3725 | 3730 | 3725 | 140 |
| 565 | 20230721 | 110400 | 486406330 | 3730 | 3730 | 3730 | 3730 | 1 |
| 566 | 20230721 | 110300 | 486402600 | 3725 | 3725 | 3730 | 3725 | 287 |
| 567 | 20230721 | 110200 | 485333520 | 3725 | 3725 | 3725 | 3725 | 93 |
| 568 | 20230721 | 110100 | 484987095 | 3730 | 3730 | 3730 | 3730 | 100 |
| 569 | 20230721 | 110000 | 484614095 | 3730 | 3735 | 3735 | 3730 | 2123 |
| 570 | 20230721 | 105900 | 476693805 | 3735 | 3735 | 3740 | 3735 | 105 |
| 571 | 20230721 | 105800 | 476301595 | 3735 | 3735 | 3735 | 3735 | 480 |
| 572 | 20230721 | 105700 | 474508795 | 3740 | 3740 | 3740 | 3740 | 286 |
| 573 | 20230721 | 105600 | 473439155 | 3740 | 3740 | 3740 | 3740 | 727 |
| 574 | 20230721 | 105500 | 470720175 | 3735 | 3740 | 3740 | 3735 | 211 |
| 575 | 20230721 | 105400 | 469931985 | 3735 | 3740 | 3740 | 3735 | 716 |
| 576 | 20230721 | 105300 | 467254770 | 3740 | 3745 | 3745 | 3740 | 90 |
| 577 | 20230721 | 105200 | 466918120 | 3745 | 3745 | 3745 | 3745 | 100 |
| 578 | 20230721 | 105100 | 466543620 | 3745 | 3745 | 3745 | 3745 | 336 |
| 579 | 20230721 | 105000 | 465285300 | 3745 | 3740 | 3745 | 3740 | 8 |
| 580 | 20230721 | 104900 | 465255365 | 3745 | 3745 | 3745 | 3745 | 5 |
| 581 | 20230721 | 104800 | 465236640 | 3745 | 3745 | 3745 | 3745 | 101 |
| 582 | 20230721 | 104700 | 464858395 | 3735 | 3740 | 3740 | 3735 | 304 |
| 583 | 20230721 | 104600 | 463722905 | 3740 | 3740 | 3740 | 3740 | 211 |
| 584 | 20230721 | 104500 | 462933765 | 3745 | 3740 | 3745 | 3740 | 236 |
| 585 | 20230721 | 104400 | 462051110 | 3740 | 3730 | 3740 | 3730 | 2042 |
| 586 | 20230721 | 104300 | 454423795 | 3725 | 3730 | 3730 | 3725 | 104 |
| 587 | 20230721 | 104200 | 454035990 | 3730 | 3725 | 3730 | 3725 | 420 |
| 588 | 20230721 | 104100 | 452471390 | 3730 | 3730 | 3730 | 3730 | 493 |
| 589 | 20230721 | 104000 | 450632500 | 3735 | 3735 | 3735 | 3735 | 22 |
| 590 | 20230721 | 103900 | 450550330 | 3735 | 3735 | 3735 | 3735 | 0 |
| 591 | 20230721 | 103800 | 450550330 | 3735 | 3735 | 3735 | 3735 | 1 |
| 592 | 20230721 | 103700 | 450546595 | 3730 | 3735 | 3735 | 3725 | 1538 |
| 593 | 20230721 | 103600 | 444809855 | 3735 | 3725 | 3735 | 3720 | 303 |
| 594 | 20230721 | 103500 | 443682675 | 3735 | 3720 | 3735 | 3720 | 623 |
| 595 | 20230721 | 103400 | 441358610 | 3730 | 3730 | 3730 | 3730 | 201 |
| 596 | 20230721 | 103300 | 440608880 | 3720 | 3725 | 3730 | 3720 | 253 |
| 597 | 20230721 | 103200 | 439665745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 598 | 20230721 | 103100 | 439665745 | 3720 | 3720 | 3720 | 3720 | 567 |
| 599 | 20230721 | 103000 | 437556505 | 3720 | 3720 | 3720 | 3720 | 0 |
| 600 | 20230721 | 102900 | 437556505 | 3720 | 3720 | 3720 | 3720 | 0 |
| 601 | 20230721 | 102800 | 437556505 | 3720 | 3720 | 3720 | 3720 | 7 |
| 602 | 20230721 | 102700 | 437530465 | 3720 | 3710 | 3720 | 3710 | 20 |
| 603 | 20230721 | 102600 | 437456165 | 3720 | 3720 | 3720 | 3720 | 2 |
| 604 | 20230721 | 102500 | 437448725 | 3725 | 3710 | 3725 | 3710 | 26 |
| 605 | 20230721 | 102400 | 437352250 | 3725 | 3725 | 3725 | 3725 | 0 |
| 606 | 20230721 | 102300 | 437352250 | 3725 | 3725 | 3725 | 3725 | 0 |
| 607 | 20230721 | 102200 | 437352250 | 3725 | 3725 | 3725 | 3725 | 93 |
| 608 | 20230721 | 102100 | 437005825 | 3730 | 3705 | 3730 | 3705 | 144 |
| 609 | 20230721 | 102000 | 436472280 | 3725 | 3725 | 3725 | 3725 | 0 |
| 610 | 20230721 | 101900 | 436472280 | 3725 | 3725 | 3725 | 3725 | 1078 |
| 611 | 20230721 | 101800 | 432456730 | 3725 | 3700 | 3725 | 3700 | 13 |
| 612 | 20230721 | 101700 | 432408380 | 3725 | 3725 | 3725 | 3725 | 10 |
| 613 | 20230721 | 101600 | 432371130 | 3720 | 3720 | 3725 | 3720 | 121 |
| 614 | 20230721 | 101500 | 431920960 | 3715 | 3700 | 3715 | 3695 | 6340 |
| 615 | 20230721 | 101400 | 408420465 | 3700 | 3700 | 3700 | 3700 | 10 |
| 616 | 20230721 | 101300 | 408383465 | 3700 | 3700 | 3700 | 3700 | 270 |
| 617 | 20230721 | 101200 | 407384465 | 3690 | 3690 | 3690 | 3690 | 126 |
| 618 | 20230721 | 101100 | 406919525 | 3680 | 3685 | 3685 | 3680 | 375 |
| 619 | 20230721 | 101000 | 405539075 | 3680 | 3685 | 3685 | 3680 | 2385 |
| 620 | 20230721 | 100900 | 396760500 | 3690 | 3690 | 3690 | 3690 | 8 |
| 621 | 20230721 | 100800 | 396730980 | 3690 | 3685 | 3700 | 3685 | 130 |
| 622 | 20230721 | 100700 | 396251730 | 3705 | 3685 | 3705 | 3685 | 52 |
| 623 | 20230721 | 100600 | 396060090 | 3705 | 3705 | 3705 | 3700 | 12 |
| 624 | 20230721 | 100500 | 396015640 | 3705 | 3710 | 3710 | 3705 | 205 |
| 625 | 20230721 | 100400 | 395255115 | 3710 | 3685 | 3710 | 3685 | 481 |
| 626 | 20230721 | 100300 | 393482605 | 3685 | 3710 | 3710 | 3685 | 2898 |
| 627 | 20230721 | 100200 | 382780200 | 3705 | 3705 | 3705 | 3705 | 568 |
| 628 | 20230721 | 100100 | 380675760 | 3705 | 3705 | 3705 | 3705 | 1 |
| 629 | 20230721 | 100000 | 380672055 | 3710 | 3705 | 3710 | 3700 | 552 |
| 630 | 20230721 | 095900 | 378625645 | 3700 | 3705 | 3705 | 3700 | 2050 |
| 631 | 20230721 | 095800 | 371030645 | 3705 | 3705 | 3705 | 3705 | 0 |
| 632 | 20230721 | 095700 | 371030645 | 3705 | 3705 | 3705 | 3705 | 2 |
| 633 | 20230721 | 095600 | 371023235 | 3705 | 3705 | 3705 | 3705 | 11 |
| 634 | 20230721 | 095500 | 370982480 | 3690 | 3700 | 3700 | 3690 | 5 |
| 635 | 20230721 | 095400 | 370964000 | 3690 | 3690 | 3690 | 3690 | 63 |
| 636 | 20230721 | 095300 | 370731530 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 637 | 20230721 | 095200 | 367041530 | 3690 | 3690 | 3690 | 3690 | 13 |
| 638 | 20230721 | 095100 | 366993560 | 3705 | 3690 | 3705 | 3690 | 1944 |
| 639 | 20230721 | 095000 | 359794635 | 3690 | 3690 | 3690 | 3690 | 1 |
| 640 | 20230721 | 094900 | 359790945 | 3700 | 3700 | 3700 | 3690 | 1004 |
| 641 | 20230721 | 094800 | 356086145 | 3700 | 3700 | 3700 | 3700 | 500 |
| 642 | 20230721 | 094700 | 354236145 | 3700 | 3690 | 3700 | 3690 | 927 |
| 643 | 20230721 | 094600 | 350807245 | 3685 | 3680 | 3685 | 3680 | 5038 |
| 644 | 20230721 | 094500 | 332243715 | 3685 | 3690 | 3690 | 3685 | 272 |
| 645 | 20230721 | 094400 | 331241345 | 3690 | 3700 | 3700 | 3685 | 169 |
| 646 | 20230721 | 094300 | 330617550 | 3690 | 3705 | 3705 | 3690 | 228 |
| 647 | 20230721 | 094200 | 329776160 | 3705 | 3695 | 3705 | 3695 | 301 |
| 648 | 20230721 | 094100 | 328663925 | 3700 | 3705 | 3705 | 3700 | 7 |
| 649 | 20230721 | 094000 | 328638000 | 3705 | 3695 | 3710 | 3695 | 3966 |
| 650 | 20230721 | 093900 | 313964275 | 3695 | 3690 | 3695 | 3685 | 3589 |
| 651 | 20230721 | 093800 | 300723365 | 3690 | 3690 | 3690 | 3680 | 214 |
| 652 | 20230721 | 093700 | 299933815 | 3690 | 3670 | 3690 | 3670 | 7823 |
| 653 | 20230721 | 093600 | 271161790 | 3670 | 3670 | 3675 | 3665 | 1400 |
| 654 | 20230721 | 093500 | 266020690 | 3670 | 3670 | 3670 | 3665 | 109 |
| 655 | 20230721 | 093400 | 265620780 | 3675 | 3670 | 3675 | 3665 | 2320 |
| 656 | 20230721 | 093300 | 257105385 | 3670 | 3660 | 3670 | 3660 | 1030 |
| 657 | 20230721 | 093200 | 253335420 | 3665 | 3670 | 3670 | 3665 | 819 |
| 658 | 20230721 | 093100 | 250329695 | 3670 | 3670 | 3670 | 3670 | 53 |
| 659 | 20230721 | 093000 | 250135185 | 3670 | 3660 | 3670 | 3660 | 64 |
| 660 | 20230721 | 092900 | 249900755 | 3660 | 3655 | 3660 | 3655 | 1050 |
| 661 | 20230721 | 092800 | 246060235 | 3655 | 3655 | 3655 | 3655 | 4427 |
| 662 | 20230721 | 092700 | 229879550 | 3660 | 3665 | 3665 | 3660 | 1695 |
| 663 | 20230721 | 092600 | 223675445 | 3660 | 3660 | 3670 | 3660 | 622 |
| 664 | 20230721 | 092500 | 221398655 | 3660 | 3665 | 3670 | 3660 | 1701 |
| 665 | 20230721 | 092400 | 215169065 | 3670 | 3665 | 3670 | 3665 | 666 |
| 666 | 20230721 | 092300 | 212728005 | 3675 | 3675 | 3675 | 3675 | 12 |
| 667 | 20230721 | 092200 | 212683905 | 3675 | 3680 | 3680 | 3675 | 234 |
| 668 | 20230721 | 092100 | 211823820 | 3660 | 3670 | 3670 | 3660 | 2275 |
| 669 | 20230721 | 092000 | 203489135 | 3680 | 3670 | 3680 | 3670 | 99 |
| 670 | 20230721 | 091900 | 203125795 | 3680 | 3680 | 3680 | 3680 | 13 |
| 671 | 20230721 | 091800 | 203077955 | 3680 | 3680 | 3680 | 3670 | 277 |
| 672 | 20230721 | 091700 | 202061195 | 3680 | 3680 | 3680 | 3680 | 2 |
| 673 | 20230721 | 091600 | 202053835 | 3665 | 3680 | 3690 | 3665 | 1800 |
| 674 | 20230721 | 091500 | 195415360 | 3680 | 3680 | 3680 | 3680 | 51 |
| 675 | 20230721 | 091400 | 195227680 | 3685 | 3660 | 3690 | 3655 | 3790 |
| 676 | 20230721 | 091300 | 181362270 | 3690 | 3680 | 3690 | 3680 | 202 |
| 677 | 20230721 | 091200 | 180618795 | 3675 | 3665 | 3675 | 3655 | 1755 |
| 678 | 20230721 | 091100 | 174195995 | 3665 | 3655 | 3665 | 3655 | 2203 |
| 679 | 20230721 | 091000 | 166134845 | 3650 | 3665 | 3665 | 3650 | 6715 |
| 680 | 20230721 | 090900 | 141600080 | 3665 | 3660 | 3665 | 3660 | 1305 |
| 681 | 20230721 | 090800 | 136821190 | 3660 | 3670 | 3675 | 3660 | 9725 |
| 682 | 20230721 | 090700 | 101180295 | 3675 | 3670 | 3675 | 3670 | 10143 |
| 683 | 20230721 | 090600 | 63955170 | 3675 | 3680 | 3680 | 3675 | 4612 |
| 684 | 20230721 | 090500 | 47001455 | 3695 | 3680 | 3695 | 3680 | 344 |
| 685 | 20230721 | 090400 | 45735520 | 3695 | 3700 | 3700 | 3695 | 686 |
| 686 | 20230721 | 090300 | 43197995 | 3675 | 3690 | 3700 | 3670 | 5215 |
| 687 | 20230721 | 090200 | 24032485 | 3675 | 3680 | 3690 | 3670 | 1710 |
| 688 | 20230721 | 090100 | 17747580 | 3685 | 3690 | 3690 | 3685 | 37 |
| 689 | 20230721 | 090000 | 17611225 | 3700 | 3700 | 3715 | 3695 | 4656 |