33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 200800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 2157 |
| 3 | 20230721 | 200700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 4 | 20230721 | 200600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 5 | 20230721 | 200500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 6 | 20230721 | 200400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 7 | 20230721 | 200300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 8 | 20230721 | 200200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 9 | 20230721 | 200100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 10 | 20230721 | 200000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 11 | 20230721 | 195900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 12 | 20230721 | 195800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 13 | 20230721 | 195700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 14 | 20230721 | 195600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 15 | 20230721 | 195500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 16 | 20230721 | 195400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 17 | 20230721 | 195300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 18 | 20230721 | 195200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 19 | 20230721 | 195100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 20 | 20230721 | 195000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 21 | 20230721 | 194900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 22 | 20230721 | 194800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 23 | 20230721 | 194700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 24 | 20230721 | 194600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 25 | 20230721 | 194500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 26 | 20230721 | 194400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 27 | 20230721 | 194300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 28 | 20230721 | 194200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 29 | 20230721 | 194100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 30 | 20230721 | 194000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 31 | 20230721 | 193900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 32 | 20230721 | 193800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 2157 |
| 33 | 20230721 | 193700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 34 | 20230721 | 193600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 35 | 20230721 | 193500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 36 | 20230721 | 193400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 37 | 20230721 | 193300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 38 | 20230721 | 193200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 39 | 20230721 | 193100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 40 | 20230721 | 193000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 41 | 20230721 | 192900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 42 | 20230721 | 192800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 43 | 20230721 | 192700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 44 | 20230721 | 192600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 45 | 20230721 | 192500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 46 | 20230721 | 192400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 47 | 20230721 | 192300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 48 | 20230721 | 192200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 49 | 20230721 | 192100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 50 | 20230721 | 192000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 51 | 20230721 | 191900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 52 | 20230721 | 191800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 53 | 20230721 | 191700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 54 | 20230721 | 191600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 55 | 20230721 | 191500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 56 | 20230721 | 191400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 57 | 20230721 | 191300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 58 | 20230721 | 191200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 59 | 20230721 | 191100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 60 | 20230721 | 191000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 61 | 20230721 | 190900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 62 | 20230721 | 190800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 2157 |
| 63 | 20230721 | 190700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 64 | 20230721 | 190600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 65 | 20230721 | 190500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 66 | 20230721 | 190400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 67 | 20230721 | 190300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 68 | 20230721 | 190200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 69 | 20230721 | 190100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 70 | 20230721 | 190000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 71 | 20230721 | 185900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 72 | 20230721 | 185800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 73 | 20230721 | 185700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 74 | 20230721 | 185600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 75 | 20230721 | 185500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 76 | 20230721 | 185400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 77 | 20230721 | 185300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 78 | 20230721 | 185200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 79 | 20230721 | 185100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 80 | 20230721 | 185000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 81 | 20230721 | 184900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 82 | 20230721 | 184800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 83 | 20230721 | 184700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 84 | 20230721 | 184600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 85 | 20230721 | 184500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 86 | 20230721 | 184400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 87 | 20230721 | 184300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 88 | 20230721 | 184200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 89 | 20230721 | 184100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 90 | 20230721 | 184000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 91 | 20230721 | 183900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 92 | 20230721 | 183800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 2157 |
| 93 | 20230721 | 183700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 94 | 20230721 | 183600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 95 | 20230721 | 183500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 96 | 20230721 | 183400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 97 | 20230721 | 183300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 98 | 20230721 | 183200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 99 | 20230721 | 183100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 100 | 20230721 | 183000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 101 | 20230721 | 182900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 102 | 20230721 | 182800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 103 | 20230721 | 182700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 104 | 20230721 | 182600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 105 | 20230721 | 182500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 106 | 20230721 | 182400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 107 | 20230721 | 182300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 108 | 20230721 | 182200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 109 | 20230721 | 182100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 110 | 20230721 | 182000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 111 | 20230721 | 181900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 112 | 20230721 | 181800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 113 | 20230721 | 181700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 114 | 20230721 | 181600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 115 | 20230721 | 181500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 116 | 20230721 | 181400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 117 | 20230721 | 181300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 118 | 20230721 | 181200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 119 | 20230721 | 181100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 120 | 20230721 | 181000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 121 | 20230721 | 180900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 122 | 20230721 | 180800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 2157 |
| 123 | 20230721 | 180700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 124 | 20230721 | 180600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 125 | 20230721 | 180500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 126 | 20230721 | 180400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 127 | 20230721 | 180300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 128 | 20230721 | 180200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 129 | 20230721 | 180100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 130 | 20230721 | 180000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 131 | 20230721 | 175900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 132 | 20230721 | 175800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 133 | 20230721 | 175700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 134 | 20230721 | 175600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 135 | 20230721 | 175500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 136 | 20230721 | 175400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 137 | 20230721 | 175300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 138 | 20230721 | 175200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 139 | 20230721 | 175100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 140 | 20230721 | 175000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 141 | 20230721 | 174900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 142 | 20230721 | 174800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 143 | 20230721 | 174700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 144 | 20230721 | 174600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 145 | 20230721 | 174500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 146 | 20230721 | 174400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 147 | 20230721 | 174300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 148 | 20230721 | 174200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 149 | 20230721 | 174100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 150 | 20230721 | 174000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 151 | 20230721 | 173900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 152 | 20230721 | 173800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 2157 |
| 153 | 20230721 | 173700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 154 | 20230721 | 173600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 155 | 20230721 | 173500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 156 | 20230721 | 173400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 157 | 20230721 | 173300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 158 | 20230721 | 173200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 159 | 20230721 | 173100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 160 | 20230721 | 173000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 161 | 20230721 | 172900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 162 | 20230721 | 172800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 163 | 20230721 | 172700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 164 | 20230721 | 172600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 165 | 20230721 | 172500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 166 | 20230721 | 172400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 167 | 20230721 | 172300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 168 | 20230721 | 172200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 169 | 20230721 | 172100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 170 | 20230721 | 172000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 171 | 20230721 | 171900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 172 | 20230721 | 171800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 173 | 20230721 | 171700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 174 | 20230721 | 171600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 175 | 20230721 | 171500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 176 | 20230721 | 171400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 177 | 20230721 | 171300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 178 | 20230721 | 171200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 179 | 20230721 | 171100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 180 | 20230721 | 171000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 181 | 20230721 | 170900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 182 | 20230721 | 170800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 2157 |
| 183 | 20230721 | 170700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 184 | 20230721 | 170600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 185 | 20230721 | 170500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 186 | 20230721 | 170400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 187 | 20230721 | 170300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 188 | 20230721 | 170200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 189 | 20230721 | 170100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 190 | 20230721 | 170000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 191 | 20230721 | 165900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 192 | 20230721 | 165800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 193 | 20230721 | 165700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 194 | 20230721 | 165600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 195 | 20230721 | 165500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 196 | 20230721 | 165400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 197 | 20230721 | 165300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 198 | 20230721 | 165200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 199 | 20230721 | 165100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 200 | 20230721 | 165000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 201 | 20230721 | 164900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 202 | 20230721 | 164800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 203 | 20230721 | 164700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 204 | 20230721 | 164600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 205 | 20230721 | 164500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 206 | 20230721 | 164400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 207 | 20230721 | 164300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 208 | 20230721 | 164200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 209 | 20230721 | 164100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 210 | 20230721 | 164000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 211 | 20230721 | 163900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 212 | 20230721 | 163800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 2157 |
| 213 | 20230721 | 163700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 214 | 20230721 | 163600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 215 | 20230721 | 163500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 216 | 20230721 | 163400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 217 | 20230721 | 163300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 218 | 20230721 | 163200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 219 | 20230721 | 163100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 220 | 20230721 | 163000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 221 | 20230721 | 162900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 222 | 20230721 | 162800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 223 | 20230721 | 162700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 224 | 20230721 | 162600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 225 | 20230721 | 162500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 226 | 20230721 | 162400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 227 | 20230721 | 162300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 228 | 20230721 | 162200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 229 | 20230721 | 162100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 230 | 20230721 | 162000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 231 | 20230721 | 161900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 232 | 20230721 | 161800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 233 | 20230721 | 161700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 234 | 20230721 | 161600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 235 | 20230721 | 161500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 236 | 20230721 | 161400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 237 | 20230721 | 161300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 238 | 20230721 | 161200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 239 | 20230721 | 161100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 240 | 20230721 | 161000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 241 | 20230721 | 160900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 242 | 20230721 | 160800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 2157 |
| 243 | 20230721 | 160700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 244 | 20230721 | 160600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 245 | 20230721 | 160500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 246 | 20230721 | 160400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 247 | 20230721 | 160300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 248 | 20230721 | 160200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 249 | 20230721 | 160100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 250 | 20230721 | 160000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 251 | 20230721 | 155900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 252 | 20230721 | 155800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 253 | 20230721 | 155700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 254 | 20230721 | 155600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 255 | 20230721 | 155500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 256 | 20230721 | 155400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 257 | 20230721 | 155300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 258 | 20230721 | 155200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 259 | 20230721 | 155100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 260 | 20230721 | 155000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 261 | 20230721 | 154900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 262 | 20230721 | 154800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 263 | 20230721 | 154700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 264 | 20230721 | 154600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 265 | 20230721 | 154500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 266 | 20230721 | 154400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 267 | 20230721 | 154300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 268 | 20230721 | 154200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 269 | 20230721 | 154100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 270 | 20230721 | 154000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 271 | 20230721 | 153900 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 272 | 20230721 | 153800 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 2157 |
| 273 | 20230721 | 153700 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 274 | 20230721 | 153600 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 275 | 20230721 | 153500 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 276 | 20230721 | 153400 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 277 | 20230721 | 153300 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 278 | 20230721 | 153200 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 279 | 20230721 | 153100 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 0 |
| 280 | 20230721 | 153000 | 1992487225 | 3365 | 3365 | 3365 | 3365 | 2157 |
| 281 | 20230721 | 152900 | 1985228920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 282 | 20230721 | 152800 | 1985228920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 283 | 20230721 | 152700 | 1985228920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 284 | 20230721 | 152600 | 1985228920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 285 | 20230721 | 152500 | 1985228920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 286 | 20230721 | 152400 | 1985228920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 287 | 20230721 | 152300 | 1985228920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 288 | 20230721 | 152200 | 1985228920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 289 | 20230721 | 152100 | 1985228920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 290 | 20230721 | 152000 | 1985228920 | 3380 | 3380 | 3380 | 3380 | 0 |
| 291 | 20230721 | 151900 | 1985228920 | 3380 | 3360 | 3380 | 3360 | 19904 |
| 292 | 20230721 | 151800 | 1918089500 | 3360 | 3355 | 3360 | 3350 | 601 |
| 293 | 20230721 | 151700 | 1916075240 | 3355 | 3355 | 3365 | 3355 | 477 |
| 294 | 20230721 | 151600 | 1914473055 | 3355 | 3355 | 3360 | 3350 | 334 |
| 295 | 20230721 | 151500 | 1913351250 | 3355 | 3360 | 3360 | 3355 | 99 |
| 296 | 20230721 | 151400 | 1913019095 | 3365 | 3365 | 3365 | 3365 | 0 |
| 297 | 20230721 | 151300 | 1913019095 | 3365 | 3360 | 3365 | 3360 | 4116 |
| 298 | 20230721 | 151200 | 1899187530 | 3360 | 3355 | 3360 | 3355 | 156 |
| 299 | 20230721 | 151100 | 1898664145 | 3360 | 3360 | 3360 | 3360 | 240 |
| 300 | 20230721 | 151000 | 1897857745 | 3365 | 3345 | 3365 | 3345 | 1400 |
| 301 | 20230721 | 150900 | 1893161235 | 3345 | 3350 | 3350 | 3345 | 98 |
| 302 | 20230721 | 150800 | 1892833420 | 3345 | 3345 | 3350 | 3345 | 1225 |
| 303 | 20230721 | 150700 | 1888731060 | 3340 | 3340 | 3340 | 3340 | 100 |
| 304 | 20230721 | 150600 | 1888397060 | 3345 | 3340 | 3345 | 3340 | 160 |
| 305 | 20230721 | 150500 | 1887862555 | 3345 | 3345 | 3345 | 3345 | 139 |
| 306 | 20230721 | 150400 | 1887397600 | 3350 | 3350 | 3350 | 3350 | 90 |
| 307 | 20230721 | 150300 | 1887096100 | 3345 | 3345 | 3345 | 3345 | 122 |
| 308 | 20230721 | 150200 | 1886688010 | 3350 | 3350 | 3350 | 3350 | 663 |
| 309 | 20230721 | 150100 | 1884466960 | 3355 | 3350 | 3355 | 3350 | 292 |
| 310 | 20230721 | 150000 | 1883488755 | 3340 | 3335 | 3350 | 3335 | 1901 |
| 311 | 20230721 | 145900 | 1877134700 | 3345 | 3345 | 3345 | 3335 | 666 |
| 312 | 20230721 | 145800 | 1874910760 | 3335 | 3350 | 3350 | 3335 | 1113 |
| 313 | 20230721 | 145700 | 1871194390 | 3350 | 3355 | 3355 | 3350 | 4367 |
| 314 | 20230721 | 145600 | 1856563010 | 3355 | 3360 | 3365 | 3355 | 1579 |
| 315 | 20230721 | 145500 | 1851260050 | 3355 | 3330 | 3355 | 3330 | 1487 |
| 316 | 20230721 | 145400 | 1846282085 | 3330 | 3330 | 3345 | 3330 | 1063 |
| 317 | 20230721 | 145300 | 1842739715 | 3330 | 3335 | 3345 | 3330 | 2138 |
| 318 | 20230721 | 145200 | 1835610250 | 3330 | 3340 | 3340 | 3330 | 1347 |
| 319 | 20230721 | 145100 | 1831121035 | 3340 | 3330 | 3340 | 3330 | 1288 |
| 320 | 20230721 | 145000 | 1826828205 | 3340 | 3340 | 3340 | 3330 | 880 |
| 321 | 20230721 | 144900 | 1823895385 | 3335 | 3330 | 3340 | 3330 | 997 |
| 322 | 20230721 | 144800 | 1820572260 | 3335 | 3335 | 3340 | 3335 | 577 |
| 323 | 20230721 | 144700 | 1818647960 | 3335 | 3315 | 3335 | 3315 | 5633 |
| 324 | 20230721 | 144600 | 1799908765 | 3315 | 3315 | 3320 | 3315 | 802 |
| 325 | 20230721 | 144500 | 1797249335 | 3320 | 3320 | 3325 | 3320 | 1060 |
| 326 | 20230721 | 144400 | 1793729980 | 3320 | 3320 | 3320 | 3320 | 576 |
| 327 | 20230721 | 144300 | 1791817660 | 3320 | 3320 | 3320 | 3320 | 836 |
| 328 | 20230721 | 144200 | 1789042140 | 3320 | 3320 | 3320 | 3320 | 893 |
| 329 | 20230721 | 144100 | 1786077380 | 3320 | 3320 | 3330 | 3320 | 821 |
| 330 | 20230721 | 144000 | 1783351130 | 3320 | 3330 | 3330 | 3320 | 1007 |
| 331 | 20230721 | 143900 | 1780003805 | 3325 | 3325 | 3330 | 3325 | 934 |
| 332 | 20230721 | 143800 | 1776898250 | 3325 | 3325 | 3325 | 3325 | 768 |
| 333 | 20230721 | 143700 | 1774344650 | 3325 | 3325 | 3335 | 3325 | 737 |
| 334 | 20230721 | 143600 | 1771893625 | 3330 | 3330 | 3335 | 3330 | 1714 |
| 335 | 20230721 | 143500 | 1766185730 | 3330 | 3335 | 3335 | 3330 | 722 |
| 336 | 20230721 | 143400 | 1763781435 | 3330 | 3330 | 3330 | 3330 | 913 |
| 337 | 20230721 | 143300 | 1760741145 | 3330 | 3330 | 3330 | 3330 | 834 |
| 338 | 20230721 | 143200 | 1757963925 | 3330 | 3335 | 3335 | 3330 | 917 |
| 339 | 20230721 | 143100 | 1754909595 | 3330 | 3340 | 3340 | 3330 | 749 |
| 340 | 20230721 | 143000 | 1752413170 | 3330 | 3335 | 3340 | 3330 | 859 |
| 341 | 20230721 | 142900 | 1749550770 | 3340 | 3330 | 3340 | 3330 | 960 |
| 342 | 20230721 | 142800 | 1746352635 | 3330 | 3335 | 3335 | 3330 | 1692 |
| 343 | 20230721 | 142700 | 1740711735 | 3335 | 3335 | 3335 | 3335 | 1021 |
| 344 | 20230721 | 142600 | 1737306700 | 3335 | 3335 | 3335 | 3335 | 681 |
| 345 | 20230721 | 142500 | 1735035565 | 3340 | 3340 | 3345 | 3340 | 2057 |
| 346 | 20230721 | 142400 | 1728164935 | 3345 | 3340 | 3345 | 3340 | 276 |
| 347 | 20230721 | 142300 | 1727243090 | 3340 | 3340 | 3340 | 3340 | 223 |
| 348 | 20230721 | 142200 | 1726498270 | 3345 | 3345 | 3345 | 3340 | 1168 |
| 349 | 20230721 | 142100 | 1722592250 | 3340 | 3340 | 3340 | 3340 | 0 |
| 350 | 20230721 | 142000 | 1722592250 | 3340 | 3350 | 3350 | 3340 | 2257 |
| 351 | 20230721 | 141900 | 1715040020 | 3355 | 3355 | 3355 | 3350 | 255 |
| 352 | 20230721 | 141800 | 1714185525 | 3350 | 3350 | 3350 | 3350 | 155 |
| 353 | 20230721 | 141700 | 1713666275 | 3350 | 3350 | 3350 | 3350 | 85 |
| 354 | 20230721 | 141600 | 1713381525 | 3350 | 3355 | 3355 | 3350 | 156 |
| 355 | 20230721 | 141500 | 1712858780 | 3355 | 3355 | 3355 | 3350 | 192 |
| 356 | 20230721 | 141400 | 1712215445 | 3350 | 3350 | 3350 | 3350 | 939 |
| 357 | 20230721 | 141300 | 1709069795 | 3355 | 3355 | 3355 | 3355 | 216 |
| 358 | 20230721 | 141200 | 1708345115 | 3360 | 3355 | 3360 | 3355 | 124 |
| 359 | 20230721 | 141100 | 1707929090 | 3360 | 3355 | 3360 | 3355 | 150 |
| 360 | 20230721 | 141000 | 1707425835 | 3350 | 3350 | 3355 | 3350 | 1350 |
| 361 | 20230721 | 140900 | 1702897460 | 3355 | 3355 | 3355 | 3350 | 218 |
| 362 | 20230721 | 140800 | 1702166900 | 3350 | 3355 | 3355 | 3350 | 155 |
| 363 | 20230721 | 140700 | 1701647645 | 3350 | 3355 | 3355 | 3350 | 234 |
| 364 | 20230721 | 140600 | 1700863580 | 3355 | 3345 | 3355 | 3345 | 2405 |
| 365 | 20230721 | 140500 | 1692801680 | 3350 | 3350 | 3350 | 3350 | 1 |
| 366 | 20230721 | 140400 | 1692798330 | 3345 | 3345 | 3345 | 3345 | 98 |
| 367 | 20230721 | 140300 | 1692470520 | 3345 | 3360 | 3360 | 3345 | 7096 |
| 368 | 20230721 | 140200 | 1668709425 | 3360 | 3365 | 3365 | 3360 | 116 |
| 369 | 20230721 | 140100 | 1668319660 | 3360 | 3365 | 3365 | 3360 | 4646 |
| 370 | 20230721 | 140000 | 1652703680 | 3370 | 3370 | 3370 | 3365 | 243 |
| 371 | 20230721 | 135900 | 1651885835 | 3365 | 3370 | 3370 | 3365 | 1353 |
| 372 | 20230721 | 135800 | 1647328165 | 3375 | 3370 | 3375 | 3370 | 132 |
| 373 | 20230721 | 135700 | 1646883275 | 3365 | 3370 | 3375 | 3365 | 450 |
| 374 | 20230721 | 135600 | 1645366460 | 3380 | 3375 | 3380 | 3375 | 7732 |
| 375 | 20230721 | 135500 | 1619233310 | 3380 | 3355 | 3380 | 3355 | 2340 |
| 376 | 20230721 | 135400 | 1611375030 | 3355 | 3350 | 3355 | 3350 | 416 |
| 377 | 20230721 | 135300 | 1609979725 | 3370 | 3345 | 3370 | 3345 | 6858 |
| 378 | 20230721 | 135200 | 1586941045 | 3340 | 3340 | 3340 | 3340 | 143 |
| 379 | 20230721 | 135100 | 1586463425 | 3340 | 3335 | 3340 | 3335 | 222 |
| 380 | 20230721 | 135000 | 1585722330 | 3340 | 3340 | 3340 | 3335 | 386 |
| 381 | 20230721 | 134900 | 1584433535 | 3340 | 3340 | 3340 | 3340 | 0 |
| 382 | 20230721 | 134800 | 1584433535 | 3340 | 3340 | 3340 | 3340 | 140 |
| 383 | 20230721 | 134700 | 1583965935 | 3335 | 3340 | 3340 | 3335 | 979 |
| 384 | 20230721 | 134600 | 1580697265 | 3340 | 3340 | 3340 | 3340 | 390 |
| 385 | 20230721 | 134500 | 1579394665 | 3340 | 3340 | 3340 | 3340 | 453 |
| 386 | 20230721 | 134400 | 1577881645 | 3340 | 3340 | 3340 | 3340 | 76 |
| 387 | 20230721 | 134300 | 1577627805 | 3345 | 3345 | 3345 | 3345 | 1637 |
| 388 | 20230721 | 134200 | 1572152040 | 3345 | 3345 | 3345 | 3335 | 11640 |
| 389 | 20230721 | 134100 | 1533230430 | 3345 | 3340 | 3345 | 3340 | 224 |
| 390 | 20230721 | 134000 | 1532481570 | 3340 | 3340 | 3340 | 3340 | 231 |
| 391 | 20230721 | 133900 | 1531710030 | 3345 | 3345 | 3345 | 3345 | 156 |
| 392 | 20230721 | 133800 | 1531188210 | 3340 | 3340 | 3340 | 3340 | 86 |
| 393 | 20230721 | 133700 | 1530900970 | 3345 | 3345 | 3345 | 3345 | 90 |
| 394 | 20230721 | 133600 | 1530599920 | 3350 | 3350 | 3350 | 3350 | 0 |
| 395 | 20230721 | 133500 | 1530599920 | 3350 | 3345 | 3350 | 3340 | 378 |
| 396 | 20230721 | 133400 | 1529335135 | 3340 | 3345 | 3345 | 3340 | 320 |
| 397 | 20230721 | 133300 | 1528265960 | 3345 | 3345 | 3345 | 3345 | 152 |
| 398 | 20230721 | 133200 | 1527757520 | 3350 | 3345 | 3350 | 3345 | 338 |
| 399 | 20230721 | 133100 | 1526625870 | 3345 | 3345 | 3345 | 3345 | 247 |
| 400 | 20230721 | 133000 | 1525799655 | 3345 | 3345 | 3345 | 3345 | 90 |
| 401 | 20230721 | 132900 | 1525498605 | 3350 | 3350 | 3350 | 3350 | 765 |
| 402 | 20230721 | 132800 | 1522935855 | 3345 | 3350 | 3350 | 3345 | 420 |
| 403 | 20230721 | 132700 | 1521530025 | 3345 | 3345 | 3345 | 3345 | 218 |
| 404 | 20230721 | 132600 | 1520800815 | 3345 | 3340 | 3345 | 3340 | 1014 |
| 405 | 20230721 | 132500 | 1517409775 | 3340 | 3335 | 3340 | 3335 | 366 |
| 406 | 20230721 | 132400 | 1516188335 | 3335 | 3340 | 3340 | 3335 | 183 |
| 407 | 20230721 | 132300 | 1515577565 | 3340 | 3340 | 3340 | 3340 | 0 |
| 408 | 20230721 | 132200 | 1515577565 | 3340 | 3340 | 3345 | 3340 | 865 |
| 409 | 20230721 | 132100 | 1512687275 | 3340 | 3335 | 3340 | 3335 | 441 |
| 410 | 20230721 | 132000 | 1511215910 | 3340 | 3340 | 3340 | 3340 | 0 |
| 411 | 20230721 | 131900 | 1511215910 | 3340 | 3335 | 3340 | 3335 | 259 |
| 412 | 20230721 | 131800 | 1510351695 | 3335 | 3335 | 3335 | 3335 | 185 |
| 413 | 20230721 | 131700 | 1509734720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 414 | 20230721 | 131600 | 1509734720 | 3340 | 3340 | 3340 | 3340 | 166 |
| 415 | 20230721 | 131500 | 1509180280 | 3340 | 3335 | 3340 | 3335 | 187 |
| 416 | 20230721 | 131400 | 1508556055 | 3340 | 3345 | 3345 | 3340 | 249 |
| 417 | 20230721 | 131300 | 1507724390 | 3340 | 3340 | 3340 | 3340 | 124 |
| 418 | 20230721 | 131200 | 1507310230 | 3340 | 3340 | 3340 | 3340 | 148 |
| 419 | 20230721 | 131100 | 1506815910 | 3340 | 3345 | 3345 | 3340 | 2653 |
| 420 | 20230721 | 131000 | 1497941985 | 3350 | 3350 | 3350 | 3350 | 169 |
| 421 | 20230721 | 130900 | 1497375835 | 3345 | 3345 | 3345 | 3345 | 152 |
| 422 | 20230721 | 130800 | 1496867395 | 3350 | 3350 | 3350 | 3345 | 240 |
| 423 | 20230721 | 130700 | 1496064430 | 3355 | 3350 | 3355 | 3350 | 843 |
| 424 | 20230721 | 130600 | 1493237875 | 3350 | 3345 | 3350 | 3345 | 313 |
| 425 | 20230721 | 130500 | 1492190015 | 3350 | 3345 | 3350 | 3345 | 280 |
| 426 | 20230721 | 130400 | 1491253360 | 3350 | 3340 | 3350 | 3340 | 567 |
| 427 | 20230721 | 130300 | 1489356335 | 3345 | 3335 | 3345 | 3335 | 264 |
| 428 | 20230721 | 130200 | 1488475080 | 3330 | 3330 | 3330 | 3330 | 272 |
| 429 | 20230721 | 130100 | 1487569320 | 3330 | 3330 | 3330 | 3330 | 205 |
| 430 | 20230721 | 130000 | 1486886670 | 3335 | 3335 | 3335 | 3330 | 193 |
| 431 | 20230721 | 125900 | 1486243805 | 3335 | 3330 | 3335 | 3330 | 129 |
| 432 | 20230721 | 125800 | 1485814210 | 3330 | 3330 | 3330 | 3330 | 159 |
| 433 | 20230721 | 125700 | 1485284740 | 3340 | 3340 | 3340 | 3340 | 1 |
| 434 | 20230721 | 125600 | 1485281400 | 3335 | 3335 | 3335 | 3335 | 140 |
| 435 | 20230721 | 125500 | 1484814500 | 3330 | 3330 | 3335 | 3330 | 287 |
| 436 | 20230721 | 125400 | 1483858275 | 3330 | 3335 | 3335 | 3330 | 1220 |
| 437 | 20230721 | 125300 | 1479795175 | 3335 | 3335 | 3335 | 3335 | 50 |
| 438 | 20230721 | 125200 | 1479628425 | 3340 | 3325 | 3340 | 3320 | 3211 |
| 439 | 20230721 | 125100 | 1468939425 | 3330 | 3345 | 3345 | 3330 | 1970 |
| 440 | 20230721 | 125000 | 1462366310 | 3345 | 3345 | 3345 | 3345 | 75 |
| 441 | 20230721 | 124900 | 1462115435 | 3345 | 3340 | 3345 | 3340 | 223 |
| 442 | 20230721 | 124800 | 1461369870 | 3340 | 3340 | 3340 | 3340 | 244 |
| 443 | 20230721 | 124700 | 1460554910 | 3340 | 3340 | 3340 | 3340 | 0 |
| 444 | 20230721 | 124600 | 1460554910 | 3340 | 3350 | 3350 | 3340 | 798 |
| 445 | 20230721 | 124500 | 1457886610 | 3350 | 3340 | 3350 | 3340 | 1695 |
| 446 | 20230721 | 124400 | 1452211560 | 3345 | 3340 | 3345 | 3340 | 155 |
| 447 | 20230721 | 124300 | 1451693855 | 3345 | 3345 | 3345 | 3345 | 191 |
| 448 | 20230721 | 124200 | 1451054960 | 3345 | 3340 | 3345 | 3340 | 235 |
| 449 | 20230721 | 124100 | 1450269420 | 3355 | 3345 | 3355 | 3345 | 226 |
| 450 | 20230721 | 124000 | 1449512000 | 3345 | 3345 | 3345 | 3345 | 175 |
| 451 | 20230721 | 123900 | 1448926625 | 3340 | 3335 | 3385 | 3330 | 11780 |
| 452 | 20230721 | 123800 | 1409362115 | 3335 | 3325 | 3335 | 3325 | 231 |
| 453 | 20230721 | 123700 | 1408593465 | 3330 | 3320 | 3330 | 3320 | 556 |
| 454 | 20230721 | 123600 | 1406743940 | 3320 | 3320 | 3320 | 3320 | 0 |
| 455 | 20230721 | 123500 | 1406743940 | 3320 | 3320 | 3320 | 3320 | 323 |
| 456 | 20230721 | 123400 | 1405671580 | 3320 | 3320 | 3320 | 3320 | 152 |
| 457 | 20230721 | 123300 | 1405166940 | 3325 | 3320 | 3325 | 3320 | 131 |
| 458 | 20230721 | 123200 | 1404732015 | 3320 | 3320 | 3320 | 3320 | 270 |
| 459 | 20230721 | 123100 | 1403835615 | 3325 | 3325 | 3325 | 3325 | 114 |
| 460 | 20230721 | 123000 | 1403456565 | 3330 | 3325 | 3330 | 3325 | 3802 |
| 461 | 20230721 | 122900 | 1390813940 | 3320 | 3330 | 3330 | 3320 | 3416 |
| 462 | 20230721 | 122800 | 1379456445 | 3325 | 3330 | 3330 | 3325 | 379 |
| 463 | 20230721 | 122700 | 1378195465 | 3325 | 3325 | 3330 | 3325 | 401 |
| 464 | 20230721 | 122600 | 1376861375 | 3325 | 3325 | 3325 | 3325 | 221 |
| 465 | 20230721 | 122500 | 1376126550 | 3330 | 3330 | 3330 | 3325 | 847 |
| 466 | 20230721 | 122400 | 1373308225 | 3325 | 3325 | 3325 | 3325 | 135 |
| 467 | 20230721 | 122300 | 1372859350 | 3325 | 3325 | 3325 | 3325 | 0 |
| 468 | 20230721 | 122200 | 1372859350 | 3325 | 3330 | 3330 | 3325 | 504 |
| 469 | 20230721 | 122100 | 1371183245 | 3325 | 3330 | 3330 | 3325 | 304 |
| 470 | 20230721 | 122000 | 1370171605 | 3325 | 3330 | 3330 | 3325 | 155 |
| 471 | 20230721 | 121900 | 1369656225 | 3325 | 3325 | 3325 | 3325 | 367 |
| 472 | 20230721 | 121800 | 1368435950 | 3325 | 3330 | 3330 | 3325 | 670 |
| 473 | 20230721 | 121700 | 1366207065 | 3325 | 3325 | 3325 | 3325 | 554 |
| 474 | 20230721 | 121600 | 1364365015 | 3325 | 3325 | 3325 | 3320 | 10876 |
| 475 | 20230721 | 121500 | 1328203155 | 3325 | 3325 | 3330 | 3325 | 320 |
| 476 | 20230721 | 121400 | 1327139150 | 3325 | 3330 | 3330 | 3325 | 1555 |
| 477 | 20230721 | 121300 | 1321961680 | 3325 | 3325 | 3330 | 3325 | 717 |
| 478 | 20230721 | 121200 | 1319576920 | 3325 | 3325 | 3325 | 3325 | 379 |
| 479 | 20230721 | 121100 | 1318316745 | 3325 | 3325 | 3325 | 3325 | 177 |
| 480 | 20230721 | 121000 | 1317728220 | 3330 | 3315 | 3330 | 3315 | 4535 |
| 481 | 20230721 | 120900 | 1302651490 | 3310 | 3310 | 3310 | 3310 | 313 |
| 482 | 20230721 | 120800 | 1301615460 | 3310 | 3310 | 3310 | 3310 | 752 |
| 483 | 20230721 | 120700 | 1299126340 | 3310 | 3310 | 3310 | 3310 | 156 |
| 484 | 20230721 | 120600 | 1298609980 | 3310 | 3310 | 3310 | 3310 | 352 |
| 485 | 20230721 | 120500 | 1297444860 | 3315 | 3310 | 3315 | 3310 | 151 |
| 486 | 20230721 | 120400 | 1296944900 | 3310 | 3310 | 3310 | 3310 | 145 |
| 487 | 20230721 | 120300 | 1296464950 | 3315 | 3310 | 3315 | 3310 | 118 |
| 488 | 20230721 | 120200 | 1296074295 | 3310 | 3320 | 3320 | 3310 | 138 |
| 489 | 20230721 | 120100 | 1295617505 | 3315 | 3315 | 3315 | 3315 | 164 |
| 490 | 20230721 | 120000 | 1295073845 | 3320 | 3310 | 3320 | 3310 | 177 |
| 491 | 20230721 | 115900 | 1294487820 | 3310 | 3320 | 3320 | 3310 | 337 |
| 492 | 20230721 | 115800 | 1293371425 | 3315 | 3315 | 3315 | 3315 | 114 |
| 493 | 20230721 | 115700 | 1292993515 | 3320 | 3315 | 3320 | 3315 | 147 |
| 494 | 20230721 | 115600 | 1292506205 | 3315 | 3315 | 3315 | 3315 | 158 |
| 495 | 20230721 | 115500 | 1291982435 | 3315 | 3315 | 3315 | 3315 | 136 |
| 496 | 20230721 | 115400 | 1291531595 | 3315 | 3315 | 3315 | 3315 | 142 |
| 497 | 20230721 | 115300 | 1291060865 | 3315 | 3315 | 3315 | 3315 | 409 |
| 498 | 20230721 | 115200 | 1289705030 | 3315 | 3315 | 3315 | 3315 | 453 |
| 499 | 20230721 | 115100 | 1288203335 | 3315 | 3320 | 3320 | 3315 | 2722 |
| 500 | 20230721 | 115000 | 1279174180 | 3325 | 3320 | 3325 | 3320 | 282 |
| 501 | 20230721 | 114900 | 1278237705 | 3320 | 3320 | 3320 | 3320 | 90 |
| 502 | 20230721 | 114800 | 1277938905 | 3325 | 3325 | 3325 | 3325 | 7 |
| 503 | 20230721 | 114700 | 1277915630 | 3325 | 3325 | 3325 | 3320 | 224 |
| 504 | 20230721 | 114600 | 1277171630 | 3325 | 3320 | 3325 | 3320 | 317 |
| 505 | 20230721 | 114500 | 1276119165 | 3320 | 3320 | 3320 | 3320 | 141 |
| 506 | 20230721 | 114400 | 1275651045 | 3325 | 3320 | 3325 | 3320 | 262 |
| 507 | 20230721 | 114300 | 1274781100 | 3320 | 3320 | 3325 | 3320 | 658 |
| 508 | 20230721 | 114200 | 1272594040 | 3320 | 3320 | 3320 | 3320 | 1000 |
| 509 | 20230721 | 114100 | 1269274040 | 3315 | 3315 | 3315 | 3315 | 218 |
| 510 | 20230721 | 114000 | 1268551370 | 3315 | 3325 | 3325 | 3315 | 2131 |
| 511 | 20230721 | 113900 | 1261472135 | 3325 | 3330 | 3330 | 3325 | 367 |
| 512 | 20230721 | 113800 | 1260251145 | 3325 | 3325 | 3325 | 3325 | 553 |
| 513 | 20230721 | 113700 | 1258412420 | 3330 | 3325 | 3330 | 3325 | 199 |
| 514 | 20230721 | 113600 | 1257750740 | 3330 | 3325 | 3330 | 3325 | 600 |
| 515 | 20230721 | 113500 | 1255753240 | 3325 | 3325 | 3325 | 3325 | 643 |
| 516 | 20230721 | 113400 | 1253615265 | 3325 | 3330 | 3330 | 3325 | 682 |
| 517 | 20230721 | 113300 | 1251344900 | 3330 | 3330 | 3330 | 3330 | 463 |
| 518 | 20230721 | 113200 | 1249803110 | 3330 | 3330 | 3330 | 3330 | 113 |
| 519 | 20230721 | 113100 | 1249426820 | 3330 | 3330 | 3330 | 3330 | 162 |
| 520 | 20230721 | 113000 | 1248887360 | 3330 | 3330 | 3330 | 3330 | 1538 |
| 521 | 20230721 | 112900 | 1243765820 | 3335 | 3330 | 3335 | 3330 | 3206 |
| 522 | 20230721 | 112800 | 1233074735 | 3330 | 3330 | 3330 | 3330 | 0 |
| 523 | 20230721 | 112700 | 1233074735 | 3330 | 3330 | 3330 | 3330 | 249 |
| 524 | 20230721 | 112600 | 1232245565 | 3330 | 3335 | 3335 | 3330 | 255 |
| 525 | 20230721 | 112500 | 1231396390 | 3330 | 3330 | 3330 | 3330 | 123 |
| 526 | 20230721 | 112400 | 1230986800 | 3330 | 3320 | 3330 | 3320 | 2524 |
| 527 | 20230721 | 112300 | 1222589205 | 3320 | 3320 | 3320 | 3320 | 173 |
| 528 | 20230721 | 112200 | 1222014845 | 3320 | 3320 | 3320 | 3320 | 335 |
| 529 | 20230721 | 112100 | 1220902645 | 3315 | 3315 | 3315 | 3315 | 155 |
| 530 | 20230721 | 112000 | 1220388820 | 3315 | 3315 | 3320 | 3315 | 1591 |
| 531 | 20230721 | 111900 | 1215112245 | 3315 | 3315 | 3315 | 3315 | 163 |
| 532 | 20230721 | 111800 | 1214571900 | 3315 | 3315 | 3315 | 3315 | 119 |
| 533 | 20230721 | 111700 | 1214177415 | 3315 | 3315 | 3315 | 3315 | 902 |
| 534 | 20230721 | 111600 | 1211187285 | 3310 | 3310 | 3310 | 3310 | 34 |
| 535 | 20230721 | 111500 | 1211074745 | 3310 | 3310 | 3310 | 3310 | 1050 |
| 536 | 20230721 | 111400 | 1207599245 | 3305 | 3305 | 3305 | 3305 | 307 |
| 537 | 20230721 | 111300 | 1206584610 | 3300 | 3305 | 3305 | 3300 | 330 |
| 538 | 20230721 | 111200 | 1205495110 | 3300 | 3300 | 3300 | 3295 | 166 |
| 539 | 20230721 | 111100 | 1204948030 | 3300 | 3295 | 3300 | 3295 | 269 |
| 540 | 20230721 | 111000 | 1204061025 | 3290 | 3290 | 3300 | 3280 | 5960 |
| 541 | 20230721 | 110900 | 1184477185 | 3285 | 3300 | 3300 | 3285 | 6256 |
| 542 | 20230721 | 110800 | 1163899550 | 3295 | 3295 | 3295 | 3290 | 872 |
| 543 | 20230721 | 110700 | 1161028495 | 3295 | 3295 | 3295 | 3290 | 2743 |
| 544 | 20230721 | 110600 | 1152001075 | 3295 | 3295 | 3295 | 3290 | 2578 |
| 545 | 20230721 | 110500 | 1143508015 | 3300 | 3300 | 3300 | 3295 | 270 |
| 546 | 20230721 | 110400 | 1142617860 | 3295 | 3300 | 3300 | 3295 | 5583 |
| 547 | 20230721 | 110300 | 1124218250 | 3305 | 3300 | 3305 | 3300 | 178 |
| 548 | 20230721 | 110200 | 1123630725 | 3305 | 3305 | 3305 | 3305 | 73 |
| 549 | 20230721 | 110100 | 1123389460 | 3300 | 3300 | 3300 | 3300 | 226 |
| 550 | 20230721 | 110000 | 1122643660 | 3300 | 3305 | 3310 | 3295 | 975 |
| 551 | 20230721 | 105900 | 1119425935 | 3300 | 3300 | 3300 | 3300 | 244 |
| 552 | 20230721 | 105800 | 1118620735 | 3300 | 3300 | 3300 | 3300 | 532 |
| 553 | 20230721 | 105700 | 1116865135 | 3295 | 3300 | 3300 | 3295 | 304 |
| 554 | 20230721 | 105600 | 1115862410 | 3305 | 3305 | 3305 | 3305 | 331 |
| 555 | 20230721 | 105500 | 1114768455 | 3295 | 3305 | 3305 | 3295 | 3567 |
| 556 | 20230721 | 105400 | 1103002880 | 3300 | 3300 | 3300 | 3295 | 2321 |
| 557 | 20230721 | 105300 | 1095344085 | 3295 | 3300 | 3300 | 3295 | 4800 |
| 558 | 20230721 | 105200 | 1079523830 | 3310 | 3305 | 3310 | 3305 | 2495 |
| 559 | 20230721 | 105100 | 1071276915 | 3300 | 3310 | 3310 | 3300 | 7947 |
| 560 | 20230721 | 105000 | 1045036620 | 3300 | 3300 | 3300 | 3300 | 0 |
| 561 | 20230721 | 104900 | 1045036620 | 3300 | 3300 | 3300 | 3300 | 78 |
| 562 | 20230721 | 104800 | 1044779220 | 3300 | 3320 | 3320 | 3300 | 53037 |
| 563 | 20230721 | 104700 | 869159280 | 3315 | 3320 | 3320 | 3315 | 858 |
| 564 | 20230721 | 104600 | 866311525 | 3320 | 3320 | 3320 | 3315 | 275 |
| 565 | 20230721 | 104500 | 865399325 | 3315 | 3320 | 3320 | 3315 | 101 |
| 566 | 20230721 | 104400 | 865064010 | 3315 | 3320 | 3320 | 3315 | 349 |
| 567 | 20230721 | 104300 | 863905675 | 3320 | 3320 | 3320 | 3320 | 2 |
| 568 | 20230721 | 104200 | 863899035 | 3315 | 3320 | 3320 | 3315 | 185 |
| 569 | 20230721 | 104100 | 863285285 | 3315 | 3320 | 3320 | 3315 | 304 |
| 570 | 20230721 | 104000 | 862277300 | 3320 | 3320 | 3320 | 3320 | 327 |
| 571 | 20230721 | 103900 | 861191660 | 3320 | 3320 | 3320 | 3320 | 147 |
| 572 | 20230721 | 103800 | 860703620 | 3320 | 3320 | 3320 | 3320 | 961 |
| 573 | 20230721 | 103700 | 857513100 | 3320 | 3310 | 3320 | 3310 | 1491 |
| 574 | 20230721 | 103600 | 852563260 | 3315 | 3310 | 3315 | 3305 | 1489 |
| 575 | 20230721 | 103500 | 847629825 | 3305 | 3310 | 3310 | 3305 | 414 |
| 576 | 20230721 | 103400 | 846261175 | 3305 | 3305 | 3310 | 3305 | 952 |
| 577 | 20230721 | 103300 | 843114765 | 3305 | 3305 | 3305 | 3300 | 1555 |
| 578 | 20230721 | 103200 | 837976990 | 3305 | 3305 | 3305 | 3305 | 883 |
| 579 | 20230721 | 103100 | 835058675 | 3305 | 3305 | 3305 | 3305 | 288 |
| 580 | 20230721 | 103000 | 834106835 | 3310 | 3310 | 3310 | 3310 | 391 |
| 581 | 20230721 | 102900 | 832812625 | 3310 | 3305 | 3310 | 3305 | 4426 |
| 582 | 20230721 | 102800 | 818174645 | 3305 | 3305 | 3305 | 3305 | 689 |
| 583 | 20230721 | 102700 | 815897500 | 3305 | 3310 | 3310 | 3305 | 106 |
| 584 | 20230721 | 102600 | 815546830 | 3310 | 3310 | 3310 | 3310 | 1394 |
| 585 | 20230721 | 102500 | 810932690 | 3310 | 3310 | 3310 | 3305 | 1239 |
| 586 | 20230721 | 102400 | 806832330 | 3310 | 3305 | 3310 | 3305 | 1719 |
| 587 | 20230721 | 102300 | 801144430 | 3310 | 3305 | 3310 | 3305 | 867 |
| 588 | 20230721 | 102200 | 798277985 | 3305 | 3310 | 3310 | 3305 | 1535 |
| 589 | 20230721 | 102100 | 793197185 | 3310 | 3310 | 3310 | 3310 | 397 |
| 590 | 20230721 | 102000 | 791883115 | 3305 | 3300 | 3305 | 3300 | 3020 |
| 591 | 20230721 | 101900 | 781906060 | 3300 | 3310 | 3310 | 3300 | 3956 |
| 592 | 20230721 | 101800 | 768833185 | 3310 | 3315 | 3315 | 3310 | 1004 |
| 593 | 20230721 | 101700 | 765509920 | 3310 | 3310 | 3310 | 3310 | 0 |
| 594 | 20230721 | 101600 | 765509920 | 3310 | 3320 | 3320 | 3310 | 5079 |
| 595 | 20230721 | 101500 | 748697640 | 3325 | 3315 | 3325 | 3310 | 2074 |
| 596 | 20230721 | 101400 | 741811420 | 3315 | 3315 | 3315 | 3315 | 122 |
| 597 | 20230721 | 101300 | 741406990 | 3315 | 3320 | 3320 | 3315 | 2669 |
| 598 | 20230721 | 101200 | 732555910 | 3320 | 3325 | 3325 | 3320 | 579 |
| 599 | 20230721 | 101100 | 730633600 | 3320 | 3320 | 3325 | 3320 | 1430 |
| 600 | 20230721 | 101000 | 725885740 | 3325 | 3325 | 3325 | 3325 | 6 |
| 601 | 20230721 | 100900 | 725865790 | 3325 | 3325 | 3325 | 3320 | 2100 |
| 602 | 20230721 | 100800 | 718888290 | 3325 | 3330 | 3335 | 3325 | 2443 |
| 603 | 20230721 | 100700 | 710753895 | 3335 | 3340 | 3340 | 3335 | 3565 |
| 604 | 20230721 | 100600 | 698853855 | 3340 | 3340 | 3340 | 3340 | 160 |
| 605 | 20230721 | 100500 | 698319455 | 3340 | 3340 | 3340 | 3340 | 613 |
| 606 | 20230721 | 100400 | 696272035 | 3340 | 3340 | 3340 | 3340 | 148 |
| 607 | 20230721 | 100300 | 695777715 | 3345 | 3345 | 3345 | 3345 | 111 |
| 608 | 20230721 | 100200 | 695406420 | 3345 | 3345 | 3345 | 3345 | 1699 |
| 609 | 20230721 | 100100 | 689723265 | 3345 | 3345 | 3345 | 3345 | 165 |
| 610 | 20230721 | 100000 | 689171340 | 3355 | 3350 | 3355 | 3350 | 124 |
| 611 | 20230721 | 095900 | 688755845 | 3350 | 3350 | 3350 | 3350 | 774 |
| 612 | 20230721 | 095800 | 686162945 | 3350 | 3350 | 3350 | 3350 | 375 |
| 613 | 20230721 | 095700 | 684906695 | 3350 | 3350 | 3350 | 3350 | 156 |
| 614 | 20230721 | 095600 | 684384095 | 3350 | 3350 | 3350 | 3350 | 1050 |
| 615 | 20230721 | 095500 | 680866595 | 3355 | 3360 | 3360 | 3355 | 998 |
| 616 | 20230721 | 095400 | 677517595 | 3360 | 3350 | 3365 | 3350 | 1911 |
| 617 | 20230721 | 095300 | 671106625 | 3350 | 3350 | 3350 | 3350 | 759 |
| 618 | 20230721 | 095200 | 668563975 | 3350 | 3350 | 3350 | 3350 | 590 |
| 619 | 20230721 | 095100 | 666587475 | 3355 | 3350 | 3355 | 3350 | 139 |
| 620 | 20230721 | 095000 | 666121820 | 3350 | 3350 | 3350 | 3350 | 976 |
| 621 | 20230721 | 094900 | 662852220 | 3355 | 3345 | 3355 | 3345 | 357 |
| 622 | 20230721 | 094800 | 661657230 | 3350 | 3350 | 3355 | 3350 | 486 |
| 623 | 20230721 | 094700 | 660028880 | 3345 | 3350 | 3350 | 3345 | 405 |
| 624 | 20230721 | 094600 | 658672155 | 3350 | 3345 | 3360 | 3345 | 6676 |
| 625 | 20230721 | 094500 | 636284920 | 3350 | 3320 | 3350 | 3300 | 29761 |
| 626 | 20230721 | 094400 | 537580820 | 3320 | 3375 | 3375 | 3320 | 58503 |
| 627 | 20230721 | 094300 | 341359900 | 3375 | 3375 | 3380 | 3375 | 1366 |
| 628 | 20230721 | 094200 | 336748750 | 3375 | 3355 | 3380 | 3355 | 8736 |
| 629 | 20230721 | 094100 | 307273835 | 3350 | 3350 | 3350 | 3350 | 910 |
| 630 | 20230721 | 094000 | 304225335 | 3350 | 3345 | 3350 | 3345 | 182 |
| 631 | 20230721 | 093900 | 303616365 | 3350 | 3345 | 3355 | 3345 | 1271 |
| 632 | 20230721 | 093800 | 299360325 | 3345 | 3345 | 3345 | 3340 | 6481 |
| 633 | 20230721 | 093700 | 277681930 | 3345 | 3350 | 3350 | 3345 | 861 |
| 634 | 20230721 | 093600 | 274801880 | 3350 | 3350 | 3350 | 3350 | 16 |
| 635 | 20230721 | 093500 | 274748280 | 3355 | 3350 | 3355 | 3345 | 309 |
| 636 | 20230721 | 093400 | 273714030 | 3345 | 3345 | 3345 | 3345 | 377 |
| 637 | 20230721 | 093300 | 272452965 | 3350 | 3355 | 3355 | 3350 | 155 |
| 638 | 20230721 | 093200 | 271933665 | 3355 | 3365 | 3365 | 3355 | 2749 |
| 639 | 20230721 | 093100 | 262697220 | 3365 | 3375 | 3375 | 3360 | 1618 |
| 640 | 20230721 | 093000 | 257255690 | 3375 | 3350 | 3380 | 3350 | 36770 |
| 641 | 20230721 | 092900 | 133002500 | 3345 | 3335 | 3345 | 3335 | 1312 |
| 642 | 20230721 | 092800 | 128618640 | 3335 | 3335 | 3335 | 3335 | 999 |
| 643 | 20230721 | 092700 | 125286975 | 3335 | 3335 | 3335 | 3335 | 114 |
| 644 | 20230721 | 092600 | 124906785 | 3335 | 3340 | 3340 | 3335 | 633 |
| 645 | 20230721 | 092500 | 122793770 | 3340 | 3340 | 3340 | 3340 | 1773 |
| 646 | 20230721 | 092400 | 116871950 | 3340 | 3340 | 3340 | 3340 | 100 |
| 647 | 20230721 | 092300 | 116537950 | 3340 | 3340 | 3340 | 3340 | 563 |
| 648 | 20230721 | 092200 | 114657530 | 3345 | 3355 | 3355 | 3345 | 8589 |
| 649 | 20230721 | 092100 | 85871505 | 3360 | 3355 | 3360 | 3355 | 639 |
| 650 | 20230721 | 092000 | 83726965 | 3360 | 3355 | 3360 | 3350 | 1072 |
| 651 | 20230721 | 091900 | 80131575 | 3355 | 3355 | 3355 | 3350 | 947 |
| 652 | 20230721 | 091800 | 76956605 | 3355 | 3350 | 3360 | 3350 | 62 |
| 653 | 20230721 | 091700 | 76748795 | 3350 | 3350 | 3350 | 3350 | 12 |
| 654 | 20230721 | 091600 | 76708595 | 3355 | 3360 | 3360 | 3355 | 4158 |
| 655 | 20230721 | 091500 | 62758180 | 3365 | 3380 | 3380 | 3360 | 4033 |
| 656 | 20230721 | 091400 | 49184880 | 3390 | 3390 | 3390 | 3390 | 517 |
| 657 | 20230721 | 091300 | 47432250 | 3390 | 3375 | 3390 | 3375 | 1074 |
| 658 | 20230721 | 091200 | 43796790 | 3375 | 3365 | 3375 | 3365 | 484 |
| 659 | 20230721 | 091100 | 42163385 | 3365 | 3365 | 3370 | 3365 | 1110 |
| 660 | 20230721 | 091000 | 38425685 | 3360 | 3360 | 3360 | 3360 | 3 |
| 661 | 20230721 | 090900 | 38415605 | 3360 | 3360 | 3360 | 3360 | 466 |
| 662 | 20230721 | 090800 | 36849845 | 3360 | 3360 | 3360 | 3360 | 200 |
| 663 | 20230721 | 090700 | 36177845 | 3360 | 3360 | 3375 | 3360 | 391 |
| 664 | 20230721 | 090600 | 34863605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 665 | 20230721 | 090500 | 34863605 | 3360 | 3365 | 3365 | 3360 | 1181 |
| 666 | 20230721 | 090400 | 30892945 | 3360 | 3365 | 3365 | 3360 | 100 |
| 667 | 20230721 | 090300 | 30556895 | 3360 | 3360 | 3360 | 3360 | 135 |
| 668 | 20230721 | 090200 | 30103295 | 3350 | 3350 | 3350 | 3350 | 0 |
| 669 | 20230721 | 090100 | 30103295 | 3350 | 3360 | 3360 | 3350 | 909 |
| 670 | 20230721 | 090000 | 27052720 | 3385 | 3385 | 3390 | 3380 | 7999 |