33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 201600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 6112 |
| 3 | 20230719 | 201500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 4 | 20230719 | 201400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 5 | 20230719 | 201300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 6 | 20230719 | 201200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 7 | 20230719 | 201100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 8 | 20230719 | 201000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 9 | 20230719 | 200900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 10 | 20230719 | 200800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 11 | 20230719 | 200700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 12 | 20230719 | 200600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 13 | 20230719 | 200500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 14 | 20230719 | 200400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 15 | 20230719 | 200300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 16 | 20230719 | 200200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 17 | 20230719 | 200100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 18 | 20230719 | 200000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 19 | 20230719 | 195900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 20 | 20230719 | 195800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 21 | 20230719 | 195700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 22 | 20230719 | 195600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 23 | 20230719 | 195500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 24 | 20230719 | 195400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 25 | 20230719 | 195300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 26 | 20230719 | 195200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 27 | 20230719 | 195100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 28 | 20230719 | 195000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 29 | 20230719 | 194900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 30 | 20230719 | 194800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 31 | 20230719 | 194700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 32 | 20230719 | 194600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 6112 |
| 33 | 20230719 | 194500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 34 | 20230719 | 194400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 35 | 20230719 | 194300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 36 | 20230719 | 194200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 37 | 20230719 | 194100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 38 | 20230719 | 194000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 39 | 20230719 | 193900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 40 | 20230719 | 193800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 41 | 20230719 | 193700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 42 | 20230719 | 193600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 43 | 20230719 | 193500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 44 | 20230719 | 193400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 45 | 20230719 | 193300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 46 | 20230719 | 193200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 47 | 20230719 | 193100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 48 | 20230719 | 193000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 49 | 20230719 | 192900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 50 | 20230719 | 192800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 51 | 20230719 | 192700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 52 | 20230719 | 192600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 53 | 20230719 | 192500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 54 | 20230719 | 192400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 55 | 20230719 | 192300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 56 | 20230719 | 192200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 57 | 20230719 | 192100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 58 | 20230719 | 192000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 59 | 20230719 | 191900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 60 | 20230719 | 191800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 61 | 20230719 | 191700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 62 | 20230719 | 191600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 6112 |
| 63 | 20230719 | 191500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 64 | 20230719 | 191400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 65 | 20230719 | 191300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 66 | 20230719 | 191200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 67 | 20230719 | 191100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 68 | 20230719 | 191000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 69 | 20230719 | 190900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 70 | 20230719 | 190800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 71 | 20230719 | 190700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 72 | 20230719 | 190600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 73 | 20230719 | 190500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 74 | 20230719 | 190400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 75 | 20230719 | 190300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 76 | 20230719 | 190200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 77 | 20230719 | 190100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 78 | 20230719 | 190000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 79 | 20230719 | 185900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 80 | 20230719 | 185800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 81 | 20230719 | 185700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 82 | 20230719 | 185600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 83 | 20230719 | 185500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 84 | 20230719 | 185400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 85 | 20230719 | 185300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 86 | 20230719 | 185200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 87 | 20230719 | 185100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 88 | 20230719 | 185000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 89 | 20230719 | 184900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 90 | 20230719 | 184800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 91 | 20230719 | 184700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 92 | 20230719 | 184600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 6112 |
| 93 | 20230719 | 184500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 94 | 20230719 | 184400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 95 | 20230719 | 184300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 96 | 20230719 | 184200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 97 | 20230719 | 184100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 98 | 20230719 | 184000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 99 | 20230719 | 183900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 100 | 20230719 | 183800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 101 | 20230719 | 183700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 102 | 20230719 | 183600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 103 | 20230719 | 183500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 104 | 20230719 | 183400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 105 | 20230719 | 183300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 106 | 20230719 | 183200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 107 | 20230719 | 183100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 108 | 20230719 | 183000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 109 | 20230719 | 182900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 110 | 20230719 | 182800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 111 | 20230719 | 182700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 112 | 20230719 | 182600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 113 | 20230719 | 182500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 114 | 20230719 | 182400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 115 | 20230719 | 182300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 116 | 20230719 | 182200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 117 | 20230719 | 182100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 118 | 20230719 | 182000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 119 | 20230719 | 181900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 120 | 20230719 | 181800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 121 | 20230719 | 181700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 122 | 20230719 | 181600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 6112 |
| 123 | 20230719 | 181500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 124 | 20230719 | 181400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 125 | 20230719 | 181300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 126 | 20230719 | 181200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 127 | 20230719 | 181100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 128 | 20230719 | 181000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 129 | 20230719 | 180900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 130 | 20230719 | 180800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 131 | 20230719 | 180700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 132 | 20230719 | 180600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 133 | 20230719 | 180500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 134 | 20230719 | 180400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 135 | 20230719 | 180300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 136 | 20230719 | 180200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 137 | 20230719 | 180100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 138 | 20230719 | 180000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 139 | 20230719 | 175900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 140 | 20230719 | 175800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 141 | 20230719 | 175700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 142 | 20230719 | 175600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 143 | 20230719 | 175500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 144 | 20230719 | 175400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 145 | 20230719 | 175300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 146 | 20230719 | 175200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 147 | 20230719 | 175100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 148 | 20230719 | 175000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 149 | 20230719 | 174900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 150 | 20230719 | 174800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 151 | 20230719 | 174700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 152 | 20230719 | 174600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 6112 |
| 153 | 20230719 | 174500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 154 | 20230719 | 174400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 155 | 20230719 | 174300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 156 | 20230719 | 174200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 157 | 20230719 | 174100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 158 | 20230719 | 174000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 159 | 20230719 | 173900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 160 | 20230719 | 173800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 161 | 20230719 | 173700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 162 | 20230719 | 173600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 163 | 20230719 | 173500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 164 | 20230719 | 173400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 165 | 20230719 | 173300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 166 | 20230719 | 173200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 167 | 20230719 | 173100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 168 | 20230719 | 173000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 169 | 20230719 | 172900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 170 | 20230719 | 172800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 171 | 20230719 | 172700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 172 | 20230719 | 172600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 173 | 20230719 | 172500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 174 | 20230719 | 172400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 175 | 20230719 | 172300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 176 | 20230719 | 172200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 177 | 20230719 | 172100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 178 | 20230719 | 172000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 179 | 20230719 | 171900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 180 | 20230719 | 171800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 181 | 20230719 | 171700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 182 | 20230719 | 171600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 6112 |
| 183 | 20230719 | 171500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 184 | 20230719 | 171400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 185 | 20230719 | 171300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 186 | 20230719 | 171200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 187 | 20230719 | 171100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 188 | 20230719 | 171000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 189 | 20230719 | 170900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 190 | 20230719 | 170800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 191 | 20230719 | 170700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 192 | 20230719 | 170600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 193 | 20230719 | 170500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 194 | 20230719 | 170400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 195 | 20230719 | 170300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 196 | 20230719 | 170200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 197 | 20230719 | 170100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 198 | 20230719 | 170000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 199 | 20230719 | 165900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 200 | 20230719 | 165800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 201 | 20230719 | 165700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 202 | 20230719 | 165600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 203 | 20230719 | 165500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 204 | 20230719 | 165400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 205 | 20230719 | 165300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 206 | 20230719 | 165200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 207 | 20230719 | 165100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 208 | 20230719 | 165000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 209 | 20230719 | 164900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 210 | 20230719 | 164800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 211 | 20230719 | 164700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 212 | 20230719 | 164600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 6112 |
| 213 | 20230719 | 164500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 214 | 20230719 | 164400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 215 | 20230719 | 164300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 216 | 20230719 | 164200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 217 | 20230719 | 164100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 218 | 20230719 | 164000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 219 | 20230719 | 163900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 220 | 20230719 | 163800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 221 | 20230719 | 163700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 222 | 20230719 | 163600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 223 | 20230719 | 163500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 224 | 20230719 | 163400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 225 | 20230719 | 163300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 226 | 20230719 | 163200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 227 | 20230719 | 163100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 228 | 20230719 | 163000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 229 | 20230719 | 162900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 230 | 20230719 | 162800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 231 | 20230719 | 162700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 232 | 20230719 | 162600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 233 | 20230719 | 162500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 234 | 20230719 | 162400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 235 | 20230719 | 162300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 236 | 20230719 | 162200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 237 | 20230719 | 162100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 238 | 20230719 | 162000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 239 | 20230719 | 161900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 240 | 20230719 | 161800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 241 | 20230719 | 161700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 242 | 20230719 | 161600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 6112 |
| 243 | 20230719 | 161500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 244 | 20230719 | 161400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 245 | 20230719 | 161300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 246 | 20230719 | 161200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 247 | 20230719 | 161100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 248 | 20230719 | 161000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 249 | 20230719 | 160900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 250 | 20230719 | 160800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 251 | 20230719 | 160700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 252 | 20230719 | 160600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 253 | 20230719 | 160500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 254 | 20230719 | 160400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 255 | 20230719 | 160300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 256 | 20230719 | 160200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 257 | 20230719 | 160100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 258 | 20230719 | 160000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 259 | 20230719 | 155900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 260 | 20230719 | 155800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 261 | 20230719 | 155700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 262 | 20230719 | 155600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 263 | 20230719 | 155500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 264 | 20230719 | 155400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 265 | 20230719 | 155300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 266 | 20230719 | 155200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 267 | 20230719 | 155100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 268 | 20230719 | 155000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 269 | 20230719 | 154900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 270 | 20230719 | 154800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 271 | 20230719 | 154700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 272 | 20230719 | 154600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 6112 |
| 273 | 20230719 | 154500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 274 | 20230719 | 154400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 275 | 20230719 | 154300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 276 | 20230719 | 154200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 277 | 20230719 | 154100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 278 | 20230719 | 154000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 279 | 20230719 | 153900 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 280 | 20230719 | 153800 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 281 | 20230719 | 153700 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 282 | 20230719 | 153600 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 283 | 20230719 | 153500 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 284 | 20230719 | 153400 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 285 | 20230719 | 153300 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 286 | 20230719 | 153200 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 287 | 20230719 | 153100 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 288 | 20230719 | 153000 | 2752973520 | 5250 | 5250 | 5250 | 5250 | 6112 |
| 289 | 20230719 | 152900 | 2720885520 | 5370 | 5370 | 5370 | 5370 | 0 |
| 290 | 20230719 | 152800 | 2720885520 | 5370 | 5370 | 5370 | 5370 | 0 |
| 291 | 20230719 | 152700 | 2720885520 | 5370 | 5370 | 5370 | 5370 | 0 |
| 292 | 20230719 | 152600 | 2720885520 | 5370 | 5370 | 5370 | 5370 | 0 |
| 293 | 20230719 | 152500 | 2720885520 | 5370 | 5370 | 5370 | 5370 | 0 |
| 294 | 20230719 | 152400 | 2720885520 | 5370 | 5370 | 5370 | 5370 | 0 |
| 295 | 20230719 | 152300 | 2720885520 | 5370 | 5370 | 5370 | 5370 | 0 |
| 296 | 20230719 | 152200 | 2720885520 | 5370 | 5370 | 5370 | 5370 | 0 |
| 297 | 20230719 | 152100 | 2720885520 | 5370 | 5370 | 5370 | 5370 | 0 |
| 298 | 20230719 | 152000 | 2720885520 | 5370 | 5370 | 5370 | 5370 | 0 |
| 299 | 20230719 | 151900 | 2720885520 | 5370 | 5380 | 5380 | 5370 | 331 |
| 300 | 20230719 | 151800 | 2719107960 | 5380 | 5380 | 5380 | 5380 | 0 |
| 301 | 20230719 | 151700 | 2719107960 | 5380 | 5380 | 5380 | 5350 | 708 |
| 302 | 20230719 | 151600 | 2715314750 | 5380 | 5390 | 5390 | 5360 | 340 |
| 303 | 20230719 | 151500 | 2713490150 | 5400 | 5400 | 5400 | 5380 | 205 |
| 304 | 20230719 | 151400 | 2712387210 | 5390 | 5400 | 5400 | 5360 | 267 |
| 305 | 20230719 | 151300 | 2710949400 | 5400 | 5380 | 5400 | 5360 | 549 |
| 306 | 20230719 | 151200 | 2707991860 | 5380 | 5380 | 5380 | 5370 | 133 |
| 307 | 20230719 | 151100 | 2707277620 | 5370 | 5370 | 5370 | 5370 | 148 |
| 308 | 20230719 | 151000 | 2706482860 | 5380 | 5380 | 5380 | 5380 | 13 |
| 309 | 20230719 | 150900 | 2706412920 | 5380 | 5370 | 5380 | 5360 | 802 |
| 310 | 20230719 | 150800 | 2702105100 | 5380 | 5370 | 5380 | 5370 | 151 |
| 311 | 20230719 | 150700 | 2701294220 | 5380 | 5370 | 5380 | 5370 | 51 |
| 312 | 20230719 | 150600 | 2701020340 | 5380 | 5360 | 5380 | 5360 | 220 |
| 313 | 20230719 | 150500 | 2699839460 | 5360 | 5350 | 5360 | 5340 | 587 |
| 314 | 20230719 | 150400 | 2696698280 | 5350 | 5330 | 5350 | 5330 | 293 |
| 315 | 20230719 | 150300 | 2695134540 | 5330 | 5320 | 5330 | 5310 | 430 |
| 316 | 20230719 | 150200 | 2692847030 | 5330 | 5300 | 5330 | 5300 | 1712 |
| 317 | 20230719 | 150100 | 2683759050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 318 | 20230719 | 150000 | 2683759050 | 5300 | 5300 | 5300 | 5300 | 56 |
| 319 | 20230719 | 145900 | 2683462250 | 5300 | 5300 | 5300 | 5300 | 100 |
| 320 | 20230719 | 145800 | 2682932250 | 5300 | 5310 | 5310 | 5300 | 52 |
| 321 | 20230719 | 145700 | 2682656400 | 5310 | 5330 | 5330 | 5310 | 74 |
| 322 | 20230719 | 145600 | 2682262460 | 5340 | 5340 | 5340 | 5340 | 383 |
| 323 | 20230719 | 145500 | 2680217240 | 5340 | 5340 | 5340 | 5340 | 328 |
| 324 | 20230719 | 145400 | 2678465720 | 5340 | 5340 | 5340 | 5340 | 149 |
| 325 | 20230719 | 145300 | 2677670060 | 5340 | 5320 | 5340 | 5320 | 553 |
| 326 | 20230719 | 145200 | 2674728080 | 5310 | 5300 | 5310 | 5300 | 410 |
| 327 | 20230719 | 145100 | 2672552100 | 5310 | 5300 | 5310 | 5300 | 381 |
| 328 | 20230719 | 145000 | 2670532790 | 5320 | 5330 | 5330 | 5270 | 724 |
| 329 | 20230719 | 144900 | 2666683140 | 5330 | 5320 | 5330 | 5320 | 101 |
| 330 | 20230719 | 144800 | 2666145810 | 5320 | 5300 | 5320 | 5260 | 163 |
| 331 | 20230719 | 144700 | 2665282270 | 5310 | 5320 | 5320 | 5290 | 91 |
| 332 | 20230719 | 144600 | 2664799450 | 5320 | 5320 | 5330 | 5320 | 651 |
| 333 | 20230719 | 144500 | 2661336120 | 5320 | 5340 | 5340 | 5290 | 423 |
| 334 | 20230719 | 144400 | 2659079870 | 5340 | 5330 | 5340 | 5320 | 411 |
| 335 | 20230719 | 144300 | 2656888300 | 5330 | 5330 | 5330 | 5330 | 3 |
| 336 | 20230719 | 144200 | 2656872310 | 5260 | 5330 | 5330 | 5260 | 214 |
| 337 | 20230719 | 144100 | 2655739460 | 5300 | 5330 | 5330 | 5300 | 197 |
| 338 | 20230719 | 144000 | 2654691710 | 5340 | 5340 | 5340 | 5340 | 0 |
| 339 | 20230719 | 143900 | 2654691710 | 5340 | 5320 | 5340 | 5320 | 17 |
| 340 | 20230719 | 143800 | 2654601250 | 5340 | 5320 | 5340 | 5320 | 272 |
| 341 | 20230719 | 143700 | 2653154120 | 5320 | 5310 | 5320 | 5310 | 394 |
| 342 | 20230719 | 143600 | 2651060540 | 5320 | 5280 | 5320 | 5270 | 1445 |
| 343 | 20230719 | 143500 | 2643406370 | 5290 | 5290 | 5290 | 5290 | 10 |
| 344 | 20230719 | 143400 | 2643353470 | 5290 | 5270 | 5300 | 5270 | 2003 |
| 345 | 20230719 | 143300 | 2632758340 | 5270 | 5260 | 5270 | 5260 | 55 |
| 346 | 20230719 | 143200 | 2632468530 | 5270 | 5240 | 5270 | 5240 | 259 |
| 347 | 20230719 | 143100 | 2631103660 | 5230 | 5270 | 5270 | 5230 | 954 |
| 348 | 20230719 | 143000 | 2626096600 | 5270 | 5270 | 5270 | 5250 | 4 |
| 349 | 20230719 | 142900 | 2626075540 | 5270 | 5260 | 5270 | 5260 | 1461 |
| 350 | 20230719 | 142800 | 2618389170 | 5260 | 5260 | 5260 | 5230 | 799 |
| 351 | 20230719 | 142700 | 2614204310 | 5230 | 5250 | 5260 | 5230 | 120 |
| 352 | 20230719 | 142600 | 2613574440 | 5260 | 5260 | 5260 | 5260 | 0 |
| 353 | 20230719 | 142500 | 2613574440 | 5260 | 5190 | 5260 | 5190 | 2448 |
| 354 | 20230719 | 142400 | 2600816260 | 5200 | 5200 | 5230 | 5180 | 2095 |
| 355 | 20230719 | 142300 | 2589895520 | 5210 | 5220 | 5220 | 5200 | 542 |
| 356 | 20230719 | 142200 | 2587071760 | 5200 | 5260 | 5260 | 5200 | 6659 |
| 357 | 20230719 | 142100 | 2552413480 | 5270 | 5250 | 5270 | 5250 | 4 |
| 358 | 20230719 | 142000 | 2552392430 | 5250 | 5270 | 5270 | 5250 | 2686 |
| 359 | 20230719 | 141900 | 2538264810 | 5300 | 5280 | 5300 | 5280 | 26 |
| 360 | 20230719 | 141800 | 2538127280 | 5280 | 5290 | 5290 | 5270 | 2935 |
| 361 | 20230719 | 141700 | 2522642800 | 5290 | 5270 | 5290 | 5260 | 1416 |
| 362 | 20230719 | 141600 | 2515189030 | 5270 | 5280 | 5280 | 5270 | 2769 |
| 363 | 20230719 | 141500 | 2500580950 | 5280 | 5310 | 5320 | 5280 | 4069 |
| 364 | 20230719 | 141400 | 2479008810 | 5330 | 5330 | 5340 | 5320 | 3436 |
| 365 | 20230719 | 141300 | 2460715960 | 5340 | 5340 | 5340 | 5340 | 100 |
| 366 | 20230719 | 141200 | 2460181960 | 5340 | 5330 | 5340 | 5330 | 322 |
| 367 | 20230719 | 141100 | 2458465480 | 5340 | 5340 | 5340 | 5340 | 335 |
| 368 | 20230719 | 141000 | 2456676580 | 5370 | 5340 | 5370 | 5340 | 238 |
| 369 | 20230719 | 140900 | 2455405630 | 5340 | 5370 | 5370 | 5340 | 105 |
| 370 | 20230719 | 140800 | 2454844840 | 5350 | 5350 | 5350 | 5350 | 144 |
| 371 | 20230719 | 140700 | 2454074440 | 5350 | 5350 | 5350 | 5350 | 1 |
| 372 | 20230719 | 140600 | 2454069090 | 5350 | 5390 | 5390 | 5350 | 237 |
| 373 | 20230719 | 140500 | 2452801100 | 5400 | 5400 | 5400 | 5400 | 2 |
| 374 | 20230719 | 140400 | 2452790300 | 5350 | 5350 | 5400 | 5350 | 151 |
| 375 | 20230719 | 140300 | 2451982020 | 5360 | 5400 | 5400 | 5360 | 95 |
| 376 | 20230719 | 140200 | 2451472190 | 5410 | 5390 | 5420 | 5380 | 105 |
| 377 | 20230719 | 140100 | 2450904450 | 5420 | 5420 | 5420 | 5380 | 1776 |
| 378 | 20230719 | 140000 | 2441342780 | 5420 | 5390 | 5420 | 5380 | 275 |
| 379 | 20230719 | 135900 | 2439862950 | 5420 | 5390 | 5420 | 5390 | 758 |
| 380 | 20230719 | 135800 | 2435777300 | 5420 | 5400 | 5420 | 5390 | 258 |
| 381 | 20230719 | 135700 | 2434385170 | 5400 | 5400 | 5420 | 5400 | 772 |
| 382 | 20230719 | 135600 | 2430216350 | 5400 | 5400 | 5400 | 5400 | 61 |
| 383 | 20230719 | 135500 | 2429886950 | 5430 | 5430 | 5430 | 5430 | 0 |
| 384 | 20230719 | 135400 | 2429886950 | 5430 | 5420 | 5430 | 5420 | 61 |
| 385 | 20230719 | 135300 | 2429556320 | 5430 | 5430 | 5430 | 5430 | 0 |
| 386 | 20230719 | 135200 | 2429556320 | 5430 | 5370 | 5430 | 5370 | 412 |
| 387 | 20230719 | 135100 | 2427341000 | 5370 | 5360 | 5370 | 5360 | 119 |
| 388 | 20230719 | 135000 | 2426703100 | 5350 | 5370 | 5370 | 5350 | 638 |
| 389 | 20230719 | 134900 | 2423286220 | 5370 | 5370 | 5370 | 5370 | 10 |
| 390 | 20230719 | 134800 | 2423232520 | 5370 | 5360 | 5370 | 5360 | 15 |
| 391 | 20230719 | 134700 | 2423152110 | 5360 | 5360 | 5360 | 5350 | 76 |
| 392 | 20230719 | 134600 | 2422744990 | 5350 | 5350 | 5350 | 5350 | 0 |
| 393 | 20230719 | 134500 | 2422744990 | 5350 | 5350 | 5350 | 5350 | 10 |
| 394 | 20230719 | 134400 | 2422691490 | 5370 | 5340 | 5370 | 5340 | 3 |
| 395 | 20230719 | 134300 | 2422675410 | 5340 | 5410 | 5410 | 5340 | 2371 |
| 396 | 20230719 | 134200 | 2409978730 | 5380 | 5460 | 5460 | 5380 | 4271 |
| 397 | 20230719 | 134100 | 2386968240 | 5430 | 5440 | 5460 | 5430 | 422 |
| 398 | 20230719 | 134000 | 2384671720 | 5440 | 5430 | 5440 | 5430 | 2373 |
| 399 | 20230719 | 133900 | 2371786320 | 5430 | 5400 | 5430 | 5400 | 235 |
| 400 | 20230719 | 133800 | 2370517290 | 5400 | 5420 | 5440 | 5400 | 491 |
| 401 | 20230719 | 133700 | 2367862650 | 5440 | 5420 | 5440 | 5420 | 1421 |
| 402 | 20230719 | 133600 | 2360160810 | 5400 | 5400 | 5400 | 5400 | 0 |
| 403 | 20230719 | 133500 | 2360160810 | 5400 | 5400 | 5400 | 5400 | 0 |
| 404 | 20230719 | 133400 | 2360160810 | 5400 | 5410 | 5410 | 5400 | 86 |
| 405 | 20230719 | 133300 | 2359695850 | 5420 | 5420 | 5420 | 5420 | 1 |
| 406 | 20230719 | 133200 | 2359690430 | 5390 | 5390 | 5390 | 5390 | 0 |
| 407 | 20230719 | 133100 | 2359690430 | 5390 | 5430 | 5430 | 5390 | 365 |
| 408 | 20230719 | 133000 | 2357720760 | 5400 | 5410 | 5450 | 5400 | 102 |
| 409 | 20230719 | 132900 | 2357168910 | 5460 | 5470 | 5470 | 5410 | 366 |
| 410 | 20230719 | 132800 | 2355169400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 411 | 20230719 | 132700 | 2355169400 | 5480 | 5420 | 5480 | 5420 | 284 |
| 412 | 20230719 | 132600 | 2353629050 | 5400 | 5420 | 5420 | 5400 | 330 |
| 413 | 20230719 | 132500 | 2351844420 | 5420 | 5420 | 5430 | 5410 | 137 |
| 414 | 20230719 | 132400 | 2351101890 | 5430 | 5430 | 5430 | 5400 | 334 |
| 415 | 20230719 | 132300 | 2349296870 | 5430 | 5410 | 5480 | 5410 | 617 |
| 416 | 20230719 | 132200 | 2345957530 | 5430 | 5470 | 5480 | 5430 | 451 |
| 417 | 20230719 | 132100 | 2343500150 | 5480 | 5370 | 5480 | 5370 | 513 |
| 418 | 20230719 | 132000 | 2340713660 | 5430 | 5360 | 5430 | 5360 | 343 |
| 419 | 20230719 | 131900 | 2338873010 | 5350 | 5380 | 5380 | 5350 | 468 |
| 420 | 20230719 | 131800 | 2336366570 | 5370 | 5400 | 5420 | 5370 | 394 |
| 421 | 20230719 | 131700 | 2334245630 | 5420 | 5420 | 5420 | 5400 | 188 |
| 422 | 20230719 | 131600 | 2333227030 | 5410 | 5420 | 5430 | 5390 | 54 |
| 423 | 20230719 | 131500 | 2332935860 | 5410 | 5410 | 5410 | 5400 | 154 |
| 424 | 20230719 | 131400 | 2332102730 | 5420 | 5420 | 5420 | 5390 | 415 |
| 425 | 20230719 | 131300 | 2329859430 | 5420 | 5330 | 5420 | 5330 | 751 |
| 426 | 20230719 | 131200 | 2325840360 | 5360 | 5330 | 5360 | 5330 | 491 |
| 427 | 20230719 | 131100 | 2323219380 | 5340 | 5340 | 5360 | 5320 | 86 |
| 428 | 20230719 | 131000 | 2322761310 | 5350 | 5380 | 5380 | 5350 | 3273 |
| 429 | 20230719 | 130900 | 2305180820 | 5420 | 5400 | 5420 | 5380 | 973 |
| 430 | 20230719 | 130800 | 2299939040 | 5430 | 5390 | 5430 | 5390 | 170 |
| 431 | 20230719 | 130700 | 2299021490 | 5400 | 5390 | 5400 | 5380 | 173 |
| 432 | 20230719 | 130600 | 2298088420 | 5400 | 5480 | 5480 | 5400 | 381 |
| 433 | 20230719 | 130500 | 2296020610 | 5500 | 5400 | 5500 | 5380 | 1411 |
| 434 | 20230719 | 130400 | 2288408360 | 5370 | 5470 | 5470 | 5370 | 1694 |
| 435 | 20230719 | 130300 | 2279244620 | 5450 | 5460 | 5460 | 5450 | 56 |
| 436 | 20230719 | 130200 | 2278938870 | 5450 | 5460 | 5460 | 5450 | 369 |
| 437 | 20230719 | 130100 | 2276927340 | 5510 | 5470 | 5510 | 5470 | 4 |
| 438 | 20230719 | 130000 | 2276905420 | 5460 | 5460 | 5460 | 5460 | 4 |
| 439 | 20230719 | 125900 | 2276883580 | 5510 | 5460 | 5510 | 5460 | 15 |
| 440 | 20230719 | 125800 | 2276801430 | 5520 | 5510 | 5520 | 5510 | 390 |
| 441 | 20230719 | 125700 | 2274649840 | 5520 | 5530 | 5540 | 5450 | 91 |
| 442 | 20230719 | 125600 | 2274153320 | 5540 | 5480 | 5550 | 5450 | 206 |
| 443 | 20230719 | 125500 | 2273024910 | 5540 | 5520 | 5540 | 5410 | 5210 |
| 444 | 20230719 | 125400 | 2244444230 | 5520 | 5530 | 5530 | 5520 | 1017 |
| 445 | 20230719 | 125300 | 2238830240 | 5550 | 5530 | 5550 | 5530 | 57 |
| 446 | 20230719 | 125200 | 2238514290 | 5520 | 5520 | 5520 | 5520 | 229 |
| 447 | 20230719 | 125100 | 2237250210 | 5560 | 5550 | 5580 | 5520 | 495 |
| 448 | 20230719 | 125000 | 2234514760 | 5550 | 5550 | 5550 | 5530 | 919 |
| 449 | 20230719 | 124900 | 2229432470 | 5520 | 5530 | 5530 | 5520 | 1865 |
| 450 | 20230719 | 124800 | 2219125870 | 5550 | 5550 | 5550 | 5550 | 50 |
| 451 | 20230719 | 124700 | 2218848370 | 5540 | 5530 | 5550 | 5530 | 119 |
| 452 | 20230719 | 124600 | 2218188120 | 5540 | 5540 | 5540 | 5540 | 0 |
| 453 | 20230719 | 124500 | 2218188120 | 5540 | 5540 | 5540 | 5540 | 1312 |
| 454 | 20230719 | 124400 | 2210919640 | 5550 | 5570 | 5570 | 5550 | 1869 |
| 455 | 20230719 | 124300 | 2200542980 | 5560 | 5580 | 5580 | 5560 | 1382 |
| 456 | 20230719 | 124200 | 2192848610 | 5580 | 5580 | 5580 | 5580 | 31 |
| 457 | 20230719 | 124100 | 2192675630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 458 | 20230719 | 124000 | 2192675630 | 5580 | 5580 | 5580 | 5580 | 500 |
| 459 | 20230719 | 123900 | 2189885630 | 5580 | 5580 | 5580 | 5580 | 28 |
| 460 | 20230719 | 123800 | 2189729390 | 5580 | 5580 | 5580 | 5580 | 2 |
| 461 | 20230719 | 123700 | 2189718230 | 5590 | 5590 | 5590 | 5590 | 378 |
| 462 | 20230719 | 123600 | 2187605210 | 5590 | 5580 | 5590 | 5580 | 110 |
| 463 | 20230719 | 123500 | 2186991310 | 5580 | 5580 | 5580 | 5580 | 10 |
| 464 | 20230719 | 123400 | 2186935510 | 5580 | 5580 | 5580 | 5580 | 6 |
| 465 | 20230719 | 123300 | 2186902030 | 5590 | 5590 | 5590 | 5570 | 21 |
| 466 | 20230719 | 123200 | 2186784910 | 5580 | 5580 | 5580 | 5580 | 113 |
| 467 | 20230719 | 123100 | 2186154370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 468 | 20230719 | 123000 | 2186154370 | 5600 | 5600 | 5600 | 5590 | 370 |
| 469 | 20230719 | 122900 | 2184082570 | 5600 | 5600 | 5600 | 5600 | 3 |
| 470 | 20230719 | 122800 | 2184065770 | 5610 | 5580 | 5610 | 5580 | 114 |
| 471 | 20230719 | 122700 | 2183428240 | 5600 | 5600 | 5600 | 5600 | 31 |
| 472 | 20230719 | 122600 | 2183254640 | 5610 | 5610 | 5610 | 5610 | 1533 |
| 473 | 20230719 | 122500 | 2174654510 | 5630 | 5630 | 5630 | 5630 | 1 |
| 474 | 20230719 | 122400 | 2174648880 | 5610 | 5620 | 5640 | 5610 | 205 |
| 475 | 20230719 | 122300 | 2173494220 | 5620 | 5620 | 5620 | 5620 | 4 |
| 476 | 20230719 | 122200 | 2173471740 | 5620 | 5610 | 5620 | 5610 | 472 |
| 477 | 20230719 | 122100 | 2170823770 | 5610 | 5630 | 5630 | 5610 | 596 |
| 478 | 20230719 | 122000 | 2167478870 | 5630 | 5630 | 5630 | 5630 | 3 |
| 479 | 20230719 | 121900 | 2167461980 | 5630 | 5630 | 5630 | 5610 | 965 |
| 480 | 20230719 | 121800 | 2162047110 | 5630 | 5630 | 5630 | 5630 | 6 |
| 481 | 20230719 | 121700 | 2162013330 | 5610 | 5630 | 5630 | 5610 | 151 |
| 482 | 20230719 | 121600 | 2161166200 | 5630 | 5610 | 5630 | 5610 | 501 |
| 483 | 20230719 | 121500 | 2158355570 | 5630 | 5620 | 5630 | 5620 | 105 |
| 484 | 20230719 | 121400 | 2157764920 | 5630 | 5620 | 5630 | 5620 | 14 |
| 485 | 20230719 | 121300 | 2157686210 | 5620 | 5620 | 5620 | 5620 | 124 |
| 486 | 20230719 | 121200 | 2156989330 | 5630 | 5610 | 5630 | 5610 | 712 |
| 487 | 20230719 | 121100 | 2152980970 | 5630 | 5630 | 5630 | 5620 | 8 |
| 488 | 20230719 | 121000 | 2152935950 | 5630 | 5640 | 5640 | 5620 | 7 |
| 489 | 20230719 | 120900 | 2152896550 | 5640 | 5620 | 5640 | 5610 | 399 |
| 490 | 20230719 | 120800 | 2150653420 | 5620 | 5600 | 5620 | 5590 | 1438 |
| 491 | 20230719 | 120700 | 2142584200 | 5600 | 5610 | 5610 | 5580 | 137 |
| 492 | 20230719 | 120600 | 2141819550 | 5580 | 5610 | 5610 | 5580 | 114 |
| 493 | 20230719 | 120500 | 2141181110 | 5610 | 5570 | 5610 | 5560 | 137 |
| 494 | 20230719 | 120400 | 2140416680 | 5580 | 5580 | 5580 | 5560 | 245 |
| 495 | 20230719 | 120300 | 2139054420 | 5580 | 5550 | 5580 | 5550 | 363 |
| 496 | 20230719 | 120200 | 2137036970 | 5550 | 5560 | 5560 | 5540 | 40 |
| 497 | 20230719 | 120100 | 2136814620 | 5560 | 5570 | 5570 | 5540 | 716 |
| 498 | 20230719 | 120000 | 2132845410 | 5570 | 5530 | 5570 | 5520 | 830 |
| 499 | 20230719 | 115900 | 2128255970 | 5530 | 5550 | 5580 | 5530 | 4052 |
| 500 | 20230719 | 115800 | 2105758320 | 5560 | 5560 | 5560 | 5560 | 2149 |
| 501 | 20230719 | 115700 | 2093809880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 502 | 20230719 | 115600 | 2093809880 | 5560 | 5560 | 5560 | 5560 | 1417 |
| 503 | 20230719 | 115500 | 2085931360 | 5590 | 5590 | 5590 | 5560 | 1044 |
| 504 | 20230719 | 115400 | 2080126570 | 5560 | 5580 | 5600 | 5560 | 1536 |
| 505 | 20230719 | 115300 | 2071572160 | 5570 | 5580 | 5580 | 5570 | 147 |
| 506 | 20230719 | 115200 | 2070753240 | 5600 | 5580 | 5600 | 5580 | 3 |
| 507 | 20230719 | 115100 | 2070736480 | 5570 | 5590 | 5610 | 5570 | 1931 |
| 508 | 20230719 | 115000 | 2059973720 | 5580 | 5600 | 5600 | 5580 | 337 |
| 509 | 20230719 | 114900 | 2058092060 | 5620 | 5580 | 5620 | 5570 | 2044 |
| 510 | 20230719 | 114800 | 2046688390 | 5620 | 5580 | 5620 | 5580 | 177 |
| 511 | 20230719 | 114700 | 2045700530 | 5600 | 5590 | 5600 | 5590 | 3 |
| 512 | 20230719 | 114600 | 2045683750 | 5600 | 5590 | 5600 | 5580 | 262 |
| 513 | 20230719 | 114500 | 2044221200 | 5580 | 5590 | 5600 | 5580 | 302 |
| 514 | 20230719 | 114400 | 2042533020 | 5600 | 5600 | 5610 | 5600 | 13 |
| 515 | 20230719 | 114300 | 2042460150 | 5610 | 5590 | 5610 | 5590 | 34 |
| 516 | 20230719 | 114200 | 2042269830 | 5610 | 5610 | 5610 | 5610 | 1 |
| 517 | 20230719 | 114100 | 2042264220 | 5620 | 5610 | 5620 | 5610 | 896 |
| 518 | 20230719 | 114000 | 2037236500 | 5620 | 5620 | 5620 | 5600 | 34 |
| 519 | 20230719 | 113900 | 2037045520 | 5620 | 5600 | 5620 | 5600 | 86 |
| 520 | 20230719 | 113800 | 2036563900 | 5600 | 5600 | 5600 | 5600 | 9 |
| 521 | 20230719 | 113700 | 2036513500 | 5580 | 5600 | 5600 | 5580 | 2194 |
| 522 | 20230719 | 113600 | 2024237300 | 5610 | 5620 | 5630 | 5600 | 207 |
| 523 | 20230719 | 113500 | 2023075440 | 5600 | 5640 | 5640 | 5600 | 1112 |
| 524 | 20230719 | 113400 | 2016841570 | 5610 | 5620 | 5620 | 5610 | 10 |
| 525 | 20230719 | 113300 | 2016785440 | 5640 | 5620 | 5640 | 5620 | 6 |
| 526 | 20230719 | 113200 | 2016751700 | 5640 | 5620 | 5640 | 5620 | 559 |
| 527 | 20230719 | 113100 | 2013605100 | 5630 | 5630 | 5640 | 5620 | 42 |
| 528 | 20230719 | 113000 | 2013368640 | 5630 | 5620 | 5630 | 5620 | 2 |
| 529 | 20230719 | 112900 | 2013357390 | 5640 | 5600 | 5640 | 5600 | 219 |
| 530 | 20230719 | 112800 | 2012129720 | 5600 | 5600 | 5600 | 5600 | 177 |
| 531 | 20230719 | 112700 | 2011138520 | 5600 | 5600 | 5600 | 5600 | 102 |
| 532 | 20230719 | 112600 | 2010567320 | 5590 | 5590 | 5590 | 5590 | 190 |
| 533 | 20230719 | 112500 | 2009505220 | 5570 | 5580 | 5580 | 5560 | 618 |
| 534 | 20230719 | 112400 | 2006061940 | 5580 | 5600 | 5600 | 5580 | 465 |
| 535 | 20230719 | 112300 | 2003467200 | 5590 | 5590 | 5590 | 5590 | 30 |
| 536 | 20230719 | 112200 | 2003299500 | 5600 | 5600 | 5600 | 5600 | 102 |
| 537 | 20230719 | 112100 | 2002728300 | 5600 | 5600 | 5600 | 5600 | 141 |
| 538 | 20230719 | 112000 | 2001938700 | 5600 | 5580 | 5600 | 5580 | 280 |
| 539 | 20230719 | 111900 | 2000375250 | 5580 | 5600 | 5600 | 5580 | 424 |
| 540 | 20230719 | 111800 | 1998005760 | 5600 | 5610 | 5610 | 5600 | 1686 |
| 541 | 20230719 | 111700 | 1988560600 | 5610 | 5610 | 5610 | 5610 | 476 |
| 542 | 20230719 | 111600 | 1985890240 | 5610 | 5610 | 5610 | 5610 | 476 |
| 543 | 20230719 | 111500 | 1983219880 | 5660 | 5660 | 5660 | 5620 | 385 |
| 544 | 20230719 | 111400 | 1981053730 | 5640 | 5630 | 5640 | 5630 | 350 |
| 545 | 20230719 | 111300 | 1979082240 | 5640 | 5640 | 5640 | 5630 | 279 |
| 546 | 20230719 | 111200 | 1977509190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 547 | 20230719 | 111100 | 1977509190 | 5640 | 5620 | 5640 | 5600 | 3003 |
| 548 | 20230719 | 111000 | 1960676550 | 5650 | 5620 | 5660 | 5620 | 242 |
| 549 | 20230719 | 110900 | 1959316020 | 5650 | 5620 | 5650 | 5620 | 145 |
| 550 | 20230719 | 110800 | 1958497220 | 5610 | 5630 | 5630 | 5610 | 9279 |
| 551 | 20230719 | 110700 | 1906398890 | 5640 | 5650 | 5650 | 5640 | 2075 |
| 552 | 20230719 | 110600 | 1894695880 | 5650 | 5650 | 5650 | 5650 | 450 |
| 553 | 20230719 | 110500 | 1892153380 | 5650 | 5650 | 5650 | 5650 | 1185 |
| 554 | 20230719 | 110400 | 1885458130 | 5650 | 5670 | 5670 | 5650 | 949 |
| 555 | 20230719 | 110300 | 1880088010 | 5700 | 5700 | 5700 | 5700 | 0 |
| 556 | 20230719 | 110200 | 1880088010 | 5700 | 5700 | 5700 | 5700 | 0 |
| 557 | 20230719 | 110100 | 1880088010 | 5700 | 5700 | 5700 | 5700 | 0 |
| 558 | 20230719 | 110000 | 1880088010 | 5700 | 5660 | 5700 | 5660 | 874 |
| 559 | 20230719 | 105900 | 1875132760 | 5660 | 5670 | 5670 | 5660 | 11 |
| 560 | 20230719 | 105800 | 1875070400 | 5660 | 5670 | 5670 | 5660 | 670 |
| 561 | 20230719 | 105700 | 1871273740 | 5680 | 5680 | 5680 | 5680 | 20 |
| 562 | 20230719 | 105600 | 1871160140 | 5680 | 5690 | 5690 | 5680 | 2 |
| 563 | 20230719 | 105500 | 1871148770 | 5680 | 5680 | 5680 | 5680 | 96 |
| 564 | 20230719 | 105400 | 1870603490 | 5700 | 5700 | 5700 | 5700 | 6 |
| 565 | 20230719 | 105300 | 1870569290 | 5700 | 5700 | 5700 | 5670 | 339 |
| 566 | 20230719 | 105200 | 1868644980 | 5700 | 5700 | 5700 | 5670 | 2944 |
| 567 | 20230719 | 105100 | 1851884500 | 5710 | 5710 | 5710 | 5700 | 646 |
| 568 | 20230719 | 105000 | 1848201400 | 5710 | 5710 | 5710 | 5710 | 0 |
| 569 | 20230719 | 104900 | 1848201400 | 5710 | 5730 | 5730 | 5710 | 715 |
| 570 | 20230719 | 104800 | 1844115610 | 5720 | 5720 | 5720 | 5720 | 22 |
| 571 | 20230719 | 104700 | 1843989770 | 5720 | 5720 | 5730 | 5710 | 69 |
| 572 | 20230719 | 104600 | 1843595740 | 5710 | 5710 | 5710 | 5710 | 100 |
| 573 | 20230719 | 104500 | 1843024740 | 5730 | 5730 | 5730 | 5710 | 524 |
| 574 | 20230719 | 104400 | 1840031860 | 5750 | 5750 | 5750 | 5750 | 68 |
| 575 | 20230719 | 104300 | 1839640860 | 5750 | 5720 | 5750 | 5710 | 323 |
| 576 | 20230719 | 104200 | 1837795240 | 5750 | 5720 | 5750 | 5710 | 1220 |
| 577 | 20230719 | 104100 | 1830804050 | 5740 | 5720 | 5740 | 5720 | 344 |
| 578 | 20230719 | 104000 | 1828836260 | 5740 | 5740 | 5780 | 5740 | 926 |
| 579 | 20230719 | 103900 | 1823520940 | 5740 | 5730 | 5750 | 5730 | 1271 |
| 580 | 20230719 | 103800 | 1816224400 | 5730 | 5710 | 5730 | 5700 | 1614 |
| 581 | 20230719 | 103700 | 1806996100 | 5720 | 5710 | 5720 | 5680 | 193 |
| 582 | 20230719 | 103600 | 1805894540 | 5710 | 5710 | 5710 | 5710 | 1 |
| 583 | 20230719 | 103500 | 1805888830 | 5690 | 5690 | 5690 | 5680 | 867 |
| 584 | 20230719 | 103400 | 1800960100 | 5680 | 5660 | 5680 | 5660 | 403 |
| 585 | 20230719 | 103300 | 1798679080 | 5650 | 5650 | 5650 | 5650 | 539 |
| 586 | 20230719 | 103200 | 1795633730 | 5650 | 5700 | 5700 | 5650 | 264 |
| 587 | 20230719 | 103100 | 1794142080 | 5710 | 5710 | 5710 | 5710 | 0 |
| 588 | 20230719 | 103000 | 1794142080 | 5710 | 5660 | 5710 | 5640 | 1152 |
| 589 | 20230719 | 102900 | 1787634340 | 5650 | 5680 | 5680 | 5650 | 453 |
| 590 | 20230719 | 102800 | 1785063700 | 5640 | 5660 | 5700 | 5640 | 2310 |
| 591 | 20230719 | 102700 | 1771997470 | 5650 | 5660 | 5660 | 5650 | 576 |
| 592 | 20230719 | 102600 | 1768742840 | 5660 | 5660 | 5660 | 5650 | 905 |
| 593 | 20230719 | 102500 | 1763626540 | 5660 | 5700 | 5700 | 5660 | 1793 |
| 594 | 20230719 | 102400 | 1753432460 | 5710 | 5710 | 5710 | 5710 | 605 |
| 595 | 20230719 | 102300 | 1749977910 | 5730 | 5710 | 5730 | 5710 | 271 |
| 596 | 20230719 | 102200 | 1748429480 | 5720 | 5730 | 5730 | 5720 | 1874 |
| 597 | 20230719 | 102100 | 1737702560 | 5730 | 5750 | 5750 | 5730 | 2612 |
| 598 | 20230719 | 102000 | 1722708480 | 5750 | 5750 | 5750 | 5750 | 156 |
| 599 | 20230719 | 101900 | 1721811480 | 5770 | 5750 | 5770 | 5750 | 478 |
| 600 | 20230719 | 101800 | 1719062920 | 5750 | 5740 | 5750 | 5740 | 269 |
| 601 | 20230719 | 101700 | 1717518370 | 5750 | 5740 | 5770 | 5740 | 239 |
| 602 | 20230719 | 101600 | 1716146300 | 5750 | 5760 | 5770 | 5750 | 632 |
| 603 | 20230719 | 101500 | 1712509820 | 5780 | 5750 | 5780 | 5750 | 339 |
| 604 | 20230719 | 101400 | 1710552320 | 5750 | 5790 | 5790 | 5750 | 1027 |
| 605 | 20230719 | 101300 | 1704641100 | 5760 | 5790 | 5790 | 5750 | 1626 |
| 606 | 20230719 | 101200 | 1695272400 | 5790 | 5790 | 5790 | 5790 | 43 |
| 607 | 20230719 | 101100 | 1695023430 | 5790 | 5790 | 5800 | 5790 | 1099 |
| 608 | 20230719 | 101000 | 1688659720 | 5790 | 5780 | 5790 | 5780 | 100 |
| 609 | 20230719 | 100900 | 1688080930 | 5770 | 5770 | 5770 | 5770 | 100 |
| 610 | 20230719 | 100800 | 1687503930 | 5790 | 5770 | 5790 | 5770 | 220 |
| 611 | 20230719 | 100700 | 1686232680 | 5780 | 5760 | 5780 | 5760 | 311 |
| 612 | 20230719 | 100600 | 1684440010 | 5760 | 5740 | 5760 | 5740 | 812 |
| 613 | 20230719 | 100500 | 1679764040 | 5740 | 5740 | 5760 | 5740 | 1524 |
| 614 | 20230719 | 100400 | 1670989960 | 5760 | 5760 | 5760 | 5740 | 563 |
| 615 | 20230719 | 100300 | 1667751660 | 5760 | 5730 | 5760 | 5730 | 743 |
| 616 | 20230719 | 100200 | 1663487120 | 5740 | 5730 | 5740 | 5730 | 647 |
| 617 | 20230719 | 100100 | 1659776130 | 5740 | 5740 | 5740 | 5700 | 1183 |
| 618 | 20230719 | 100000 | 1653017000 | 5700 | 5680 | 5750 | 5680 | 583 |
| 619 | 20230719 | 095900 | 1649688770 | 5680 | 5710 | 5710 | 5680 | 2895 |
| 620 | 20230719 | 095800 | 1633173470 | 5710 | 5760 | 5760 | 5710 | 3917 |
| 621 | 20230719 | 095700 | 1610718800 | 5760 | 5770 | 5780 | 5760 | 1769 |
| 622 | 20230719 | 095600 | 1600515040 | 5800 | 5800 | 5800 | 5770 | 577 |
| 623 | 20230719 | 095500 | 1597180490 | 5800 | 5780 | 5800 | 5770 | 546 |
| 624 | 20230719 | 095400 | 1594024810 | 5770 | 5770 | 5780 | 5770 | 254 |
| 625 | 20230719 | 095300 | 1592558970 | 5770 | 5800 | 5800 | 5770 | 3687 |
| 626 | 20230719 | 095200 | 1571207340 | 5790 | 5790 | 5790 | 5790 | 936 |
| 627 | 20230719 | 095100 | 1565787900 | 5800 | 5810 | 5810 | 5790 | 1905 |
| 628 | 20230719 | 095000 | 1554738690 | 5830 | 5800 | 5830 | 5800 | 2265 |
| 629 | 20230719 | 094900 | 1541593700 | 5810 | 5830 | 5830 | 5800 | 3934 |
| 630 | 20230719 | 094800 | 1518730500 | 5830 | 5830 | 5850 | 5820 | 87 |
| 631 | 20230719 | 094700 | 1518222640 | 5830 | 5830 | 5830 | 5810 | 3128 |
| 632 | 20230719 | 094600 | 1500011310 | 5830 | 5840 | 5870 | 5830 | 4643 |
| 633 | 20230719 | 094500 | 1472915270 | 5840 | 5850 | 5860 | 5840 | 1603 |
| 634 | 20230719 | 094400 | 1463548510 | 5870 | 5860 | 5870 | 5850 | 362 |
| 635 | 20230719 | 094300 | 1461425740 | 5850 | 5850 | 5860 | 5830 | 269 |
| 636 | 20230719 | 094200 | 1459852650 | 5850 | 5820 | 5850 | 5820 | 191 |
| 637 | 20230719 | 094100 | 1458739340 | 5820 | 5820 | 5820 | 5810 | 445 |
| 638 | 20230719 | 094000 | 1456149650 | 5810 | 5810 | 5840 | 5810 | 1977 |
| 639 | 20230719 | 093900 | 1444662830 | 5810 | 5840 | 5840 | 5810 | 1450 |
| 640 | 20230719 | 093800 | 1436217550 | 5850 | 5850 | 5860 | 5840 | 266 |
| 641 | 20230719 | 093700 | 1434661960 | 5850 | 5840 | 5850 | 5830 | 162 |
| 642 | 20230719 | 093600 | 1433716050 | 5870 | 5840 | 5870 | 5830 | 621 |
| 643 | 20230719 | 093500 | 1430089540 | 5830 | 5830 | 5840 | 5810 | 821 |
| 644 | 20230719 | 093400 | 1425313530 | 5830 | 5840 | 5840 | 5820 | 544 |
| 645 | 20230719 | 093300 | 1422140900 | 5830 | 5860 | 5870 | 5830 | 1124 |
| 646 | 20230719 | 093200 | 1415562390 | 5860 | 5870 | 5870 | 5860 | 114 |
| 647 | 20230719 | 093100 | 1414894190 | 5870 | 5870 | 5900 | 5860 | 2771 |
| 648 | 20230719 | 093000 | 1398649750 | 5870 | 5880 | 5900 | 5870 | 2485 |
| 649 | 20230719 | 092900 | 1384056190 | 5900 | 5890 | 5900 | 5870 | 1778 |
| 650 | 20230719 | 092800 | 1373609200 | 5900 | 5900 | 5920 | 5900 | 774 |
| 651 | 20230719 | 092700 | 1369035830 | 5920 | 5950 | 5950 | 5870 | 4393 |
| 652 | 20230719 | 092600 | 1343114190 | 5920 | 5910 | 5950 | 5910 | 553 |
| 653 | 20230719 | 092500 | 1339845730 | 5910 | 5980 | 5980 | 5900 | 6134 |
| 654 | 20230719 | 092400 | 1303482990 | 5990 | 6050 | 6050 | 5970 | 733 |
| 655 | 20230719 | 092300 | 1299092670 | 6050 | 5970 | 6050 | 5970 | 59 |
| 656 | 20230719 | 092200 | 1298736860 | 5960 | 5950 | 5970 | 5950 | 1064 |
| 657 | 20230719 | 092100 | 1292404050 | 5950 | 5960 | 5960 | 5930 | 628 |
| 658 | 20230719 | 092000 | 1288676660 | 5940 | 5990 | 5990 | 5940 | 5396 |
| 659 | 20230719 | 091900 | 1256537240 | 5990 | 6050 | 6050 | 5990 | 3210 |
| 660 | 20230719 | 091800 | 1237262650 | 6080 | 6090 | 6090 | 6020 | 369 |
| 661 | 20230719 | 091700 | 1235036240 | 6090 | 6000 | 6090 | 5990 | 161 |
| 662 | 20230719 | 091600 | 1234064910 | 5990 | 6000 | 6010 | 5990 | 421 |
| 663 | 20230719 | 091500 | 1231541460 | 5990 | 6010 | 6010 | 5990 | 338 |
| 664 | 20230719 | 091400 | 1229516660 | 6000 | 5990 | 6000 | 5990 | 693 |
| 665 | 20230719 | 091300 | 1225365100 | 5990 | 5980 | 5990 | 5980 | 161 |
| 666 | 20230719 | 091200 | 1224402050 | 6020 | 6000 | 6020 | 5980 | 322 |
| 667 | 20230719 | 091100 | 1222467610 | 6000 | 6030 | 6030 | 5980 | 2229 |
| 668 | 20230719 | 091000 | 1209096240 | 6000 | 6100 | 6100 | 5990 | 1688 |
| 669 | 20230719 | 090900 | 1198963330 | 6100 | 6050 | 6100 | 6020 | 4593 |
| 670 | 20230719 | 090800 | 1171124020 | 6070 | 5960 | 6080 | 5950 | 3265 |
| 671 | 20230719 | 090700 | 1151451180 | 5950 | 6180 | 6180 | 5920 | 6158 |
| 672 | 20230719 | 090600 | 1114202570 | 6170 | 6170 | 6170 | 6170 | 2618 |
| 673 | 20230719 | 090500 | 1098049510 | 5860 | 5860 | 5860 | 5860 | 0 |
| 674 | 20230719 | 090400 | 1098049510 | 5860 | 6270 | 6280 | 5860 | 17489 |
| 675 | 20230719 | 090300 | 990682210 | 6270 | 6240 | 6280 | 6240 | 2149 |
| 676 | 20230719 | 090200 | 977226300 | 6240 | 6410 | 6410 | 6240 | 13801 |
| 677 | 20230719 | 090100 | 890475980 | 6440 | 6420 | 6450 | 6250 | 31184 |
| 678 | 20230719 | 090000 | 692977560 | 6410 | 6500 | 6900 | 6300 | 105902 |