34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 203100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 3 | 20230719 | 203000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20230719 | 202900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20230719 | 202800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20230719 | 202700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20230719 | 202600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20230719 | 202500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20230719 | 202400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20230719 | 202300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20230719 | 202200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20230719 | 202100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20230719 | 202000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20230719 | 201900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20230719 | 201800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20230719 | 201700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20230719 | 201600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20230719 | 201500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20230719 | 201400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20230719 | 201300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20230719 | 201200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20230719 | 201100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20230719 | 201000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20230719 | 200900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20230719 | 200800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20230719 | 200700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20230719 | 200600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20230719 | 200500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20230719 | 200400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20230719 | 200300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20230719 | 200200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20230719 | 200100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 33 | 20230719 | 200000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20230719 | 195900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20230719 | 195800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20230719 | 195700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20230719 | 195600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20230719 | 195500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20230719 | 195400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20230719 | 195300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20230719 | 195200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20230719 | 195100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20230719 | 195000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20230719 | 194900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20230719 | 194800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20230719 | 194700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20230719 | 194600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20230719 | 194500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20230719 | 194400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20230719 | 194300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20230719 | 194200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20230719 | 194100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20230719 | 194000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20230719 | 193900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20230719 | 193800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20230719 | 193700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20230719 | 193600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20230719 | 193500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20230719 | 193400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20230719 | 193300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20230719 | 193200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20230719 | 193100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 63 | 20230719 | 193000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20230719 | 192900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20230719 | 192800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20230719 | 192700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20230719 | 192600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20230719 | 192500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20230719 | 192400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20230719 | 192300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20230719 | 192200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20230719 | 192100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20230719 | 192000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20230719 | 191900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20230719 | 191800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20230719 | 191700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20230719 | 191600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20230719 | 191500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20230719 | 191400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20230719 | 191300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20230719 | 191200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20230719 | 191100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20230719 | 191000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20230719 | 190900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20230719 | 190800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20230719 | 190700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20230719 | 190600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20230719 | 190500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20230719 | 190400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20230719 | 190300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20230719 | 190200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20230719 | 190100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 93 | 20230719 | 190000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20230719 | 185900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20230719 | 185800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20230719 | 185700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20230719 | 185600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20230719 | 185500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20230719 | 185400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20230719 | 185300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20230719 | 185200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20230719 | 185100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20230719 | 185000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20230719 | 184900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20230719 | 184800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20230719 | 184700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20230719 | 184600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20230719 | 184500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20230719 | 184400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20230719 | 184300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20230719 | 184200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20230719 | 184100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20230719 | 184000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20230719 | 183900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20230719 | 183800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20230719 | 183700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20230719 | 183600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20230719 | 183500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20230719 | 183400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20230719 | 183300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20230719 | 183200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20230719 | 183100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 123 | 20230719 | 183000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20230719 | 182900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20230719 | 182800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20230719 | 182700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20230719 | 182600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20230719 | 182500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20230719 | 182400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20230719 | 182300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20230719 | 182200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20230719 | 182100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20230719 | 182000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20230719 | 181900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20230719 | 181800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20230719 | 181700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20230719 | 181600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20230719 | 181500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20230719 | 181400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20230719 | 181300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20230719 | 181200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20230719 | 181100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20230719 | 181000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20230719 | 180900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20230719 | 180800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20230719 | 180700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20230719 | 180600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20230719 | 180500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20230719 | 180400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20230719 | 180300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20230719 | 180200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20230719 | 180100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 153 | 20230719 | 180000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20230719 | 175900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20230719 | 175800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20230719 | 175700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20230719 | 175600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20230719 | 175500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20230719 | 175400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20230719 | 175300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20230719 | 175200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20230719 | 175100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20230719 | 175000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20230719 | 174900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20230719 | 174800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20230719 | 174700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20230719 | 174600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20230719 | 174500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20230719 | 174400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20230719 | 174300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20230719 | 174200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20230719 | 174100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20230719 | 174000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20230719 | 173900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20230719 | 173800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20230719 | 173700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20230719 | 173600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20230719 | 173500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20230719 | 173400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20230719 | 173300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20230719 | 173200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20230719 | 173100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 183 | 20230719 | 173000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20230719 | 172900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20230719 | 172800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20230719 | 172700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20230719 | 172600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20230719 | 172500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20230719 | 172400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20230719 | 172300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20230719 | 172200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20230719 | 172100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20230719 | 172000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20230719 | 171900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20230719 | 171800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20230719 | 171700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20230719 | 171600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20230719 | 171500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20230719 | 171400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20230719 | 171300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20230719 | 171200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20230719 | 171100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20230719 | 171000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20230719 | 170900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20230719 | 170800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20230719 | 170700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20230719 | 170600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20230719 | 170500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20230719 | 170400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20230719 | 170300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20230719 | 170200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20230719 | 170100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 213 | 20230719 | 170000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20230719 | 165900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20230719 | 165800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20230719 | 165700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20230719 | 165600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20230719 | 165500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20230719 | 165400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20230719 | 165300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20230719 | 165200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20230719 | 165100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20230719 | 165000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 224 | 20230719 | 164900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20230719 | 164800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20230719 | 164700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20230719 | 164600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 228 | 20230719 | 164500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 229 | 20230719 | 164400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 230 | 20230719 | 164300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 231 | 20230719 | 164200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 232 | 20230719 | 164100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 233 | 20230719 | 164000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 234 | 20230719 | 163900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 235 | 20230719 | 163800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 236 | 20230719 | 163700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 237 | 20230719 | 163600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 238 | 20230719 | 163500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 239 | 20230719 | 163400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 240 | 20230719 | 163300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 241 | 20230719 | 163200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 242 | 20230719 | 163100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 243 | 20230719 | 163000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 244 | 20230719 | 162900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 245 | 20230719 | 162800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 246 | 20230719 | 162700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 247 | 20230719 | 162600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 248 | 20230719 | 162500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 249 | 20230719 | 162400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 250 | 20230719 | 162300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 251 | 20230719 | 162200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 252 | 20230719 | 162100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 253 | 20230719 | 162000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 254 | 20230719 | 161900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 255 | 20230719 | 161800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 256 | 20230719 | 161700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 257 | 20230719 | 161600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 258 | 20230719 | 161500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 259 | 20230719 | 161400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 260 | 20230719 | 161300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 261 | 20230719 | 161200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 262 | 20230719 | 161100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 263 | 20230719 | 161000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 264 | 20230719 | 160900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 265 | 20230719 | 160800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 266 | 20230719 | 160700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 267 | 20230719 | 160600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 268 | 20230719 | 160500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 269 | 20230719 | 160400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 270 | 20230719 | 160300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 271 | 20230719 | 160200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 272 | 20230719 | 160100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 273 | 20230719 | 160000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 274 | 20230719 | 155900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 275 | 20230719 | 155800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 276 | 20230719 | 155700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 277 | 20230719 | 155600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 278 | 20230719 | 155500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 279 | 20230719 | 155400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 280 | 20230719 | 155300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 281 | 20230719 | 155200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 282 | 20230719 | 155100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 283 | 20230719 | 155000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 284 | 20230719 | 154900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 285 | 20230719 | 154800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 286 | 20230719 | 154700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 287 | 20230719 | 154600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 288 | 20230719 | 154500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 289 | 20230719 | 154400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 290 | 20230719 | 154300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 291 | 20230719 | 154200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 292 | 20230719 | 154100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 293 | 20230719 | 154000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 294 | 20230719 | 153900 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 295 | 20230719 | 153800 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 296 | 20230719 | 153700 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 297 | 20230719 | 153600 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 298 | 20230719 | 153500 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 299 | 20230719 | 153400 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 300 | 20230719 | 153300 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 301 | 20230719 | 153200 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 302 | 20230719 | 153100 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 303 | 20230719 | 153000 | 2596750270 | 4470 | 4470 | 4470 | 4470 | 6944 |
| 304 | 20230719 | 152900 | 2565710590 | 4470 | 4470 | 4470 | 4470 | 0 |
| 305 | 20230719 | 152800 | 2565710590 | 4470 | 4470 | 4470 | 4470 | 0 |
| 306 | 20230719 | 152700 | 2565710590 | 4470 | 4470 | 4470 | 4470 | 0 |
| 307 | 20230719 | 152600 | 2565710590 | 4470 | 4470 | 4470 | 4470 | 0 |
| 308 | 20230719 | 152500 | 2565710590 | 4470 | 4470 | 4470 | 4470 | 0 |
| 309 | 20230719 | 152400 | 2565710590 | 4470 | 4470 | 4470 | 4470 | 0 |
| 310 | 20230719 | 152300 | 2565710590 | 4470 | 4470 | 4470 | 4470 | 0 |
| 311 | 20230719 | 152200 | 2565710590 | 4470 | 4470 | 4470 | 4470 | 0 |
| 312 | 20230719 | 152100 | 2565710590 | 4470 | 4470 | 4470 | 4470 | 0 |
| 313 | 20230719 | 152000 | 2565710590 | 4470 | 4470 | 4470 | 4470 | 0 |
| 314 | 20230719 | 151900 | 2565710590 | 4470 | 4465 | 4470 | 4460 | 1476 |
| 315 | 20230719 | 151800 | 2559122280 | 4465 | 4470 | 4470 | 4460 | 1964 |
| 316 | 20230719 | 151700 | 2550353630 | 4470 | 4465 | 4470 | 4465 | 1823 |
| 317 | 20230719 | 151600 | 2542211830 | 4470 | 4460 | 4470 | 4450 | 648 |
| 318 | 20230719 | 151500 | 2539320565 | 4460 | 4465 | 4465 | 4450 | 2016 |
| 319 | 20230719 | 151400 | 2530341780 | 4465 | 4460 | 4465 | 4455 | 1261 |
| 320 | 20230719 | 151300 | 2524720980 | 4460 | 4455 | 4460 | 4455 | 403 |
| 321 | 20230719 | 151200 | 2522923615 | 4460 | 4455 | 4460 | 4455 | 2680 |
| 322 | 20230719 | 151100 | 2510970890 | 4460 | 4455 | 4460 | 4455 | 413 |
| 323 | 20230719 | 151000 | 2509129425 | 4460 | 4460 | 4460 | 4460 | 27 |
| 324 | 20230719 | 150900 | 2509009005 | 4470 | 4455 | 4470 | 4455 | 13 |
| 325 | 20230719 | 150800 | 2508950910 | 4470 | 4470 | 4470 | 4470 | 8 |
| 326 | 20230719 | 150700 | 2508915150 | 4470 | 4455 | 4470 | 4455 | 551 |
| 327 | 20230719 | 150600 | 2506460430 | 4455 | 4460 | 4470 | 4455 | 1033 |
| 328 | 20230719 | 150500 | 2501850690 | 4460 | 4470 | 4470 | 4460 | 506 |
| 329 | 20230719 | 150400 | 2499591535 | 4475 | 4475 | 4475 | 4475 | 25 |
| 330 | 20230719 | 150300 | 2499479660 | 4475 | 4470 | 4475 | 4470 | 7525 |
| 331 | 20230719 | 150200 | 2465817790 | 4470 | 4470 | 4470 | 4465 | 260 |
| 332 | 20230719 | 150100 | 2464656000 | 4470 | 4465 | 4470 | 4465 | 725 |
| 333 | 20230719 | 150000 | 2461418870 | 4470 | 4460 | 4470 | 4460 | 31 |
| 334 | 20230719 | 145900 | 2461280600 | 4470 | 4470 | 4470 | 4470 | 1 |
| 335 | 20230719 | 145800 | 2461276130 | 4470 | 4460 | 4470 | 4460 | 630 |
| 336 | 20230719 | 145700 | 2458464750 | 4460 | 4465 | 4470 | 4460 | 3034 |
| 337 | 20230719 | 145600 | 2444917945 | 4465 | 4465 | 4465 | 4465 | 0 |
| 338 | 20230719 | 145500 | 2444917945 | 4465 | 4460 | 4465 | 4460 | 1076 |
| 339 | 20230719 | 145400 | 2440118975 | 4465 | 4460 | 4465 | 4460 | 601 |
| 340 | 20230719 | 145300 | 2437436010 | 4465 | 4465 | 4465 | 4465 | 6 |
| 341 | 20230719 | 145200 | 2437409220 | 4465 | 4465 | 4465 | 4460 | 498 |
| 342 | 20230719 | 145100 | 2435186515 | 4465 | 4460 | 4465 | 4460 | 21 |
| 343 | 20230719 | 145000 | 2435092850 | 4465 | 4465 | 4465 | 4465 | 3 |
| 344 | 20230719 | 144900 | 2435079455 | 4465 | 4460 | 4465 | 4460 | 1033 |
| 345 | 20230719 | 144800 | 2430472255 | 4460 | 4460 | 4460 | 4460 | 13 |
| 346 | 20230719 | 144700 | 2430414275 | 4460 | 4455 | 4460 | 4455 | 2745 |
| 347 | 20230719 | 144600 | 2418178785 | 4455 | 4450 | 4455 | 4450 | 113 |
| 348 | 20230719 | 144500 | 2417675885 | 4445 | 4450 | 4450 | 4445 | 200 |
| 349 | 20230719 | 144400 | 2416786385 | 4445 | 4455 | 4455 | 4445 | 185 |
| 350 | 20230719 | 144300 | 2415963950 | 4455 | 4455 | 4455 | 4455 | 0 |
| 351 | 20230719 | 144200 | 2415963950 | 4455 | 4450 | 4455 | 4440 | 4479 |
| 352 | 20230719 | 144100 | 2396062035 | 4455 | 4455 | 4455 | 4455 | 0 |
| 353 | 20230719 | 144000 | 2396062035 | 4455 | 4445 | 4455 | 4445 | 3751 |
| 354 | 20230719 | 143900 | 2379373075 | 4450 | 4455 | 4455 | 4450 | 287 |
| 355 | 20230719 | 143800 | 2378095920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 356 | 20230719 | 143700 | 2378095920 | 4455 | 4455 | 4455 | 4450 | 103 |
| 357 | 20230719 | 143600 | 2377637065 | 4455 | 4455 | 4460 | 4450 | 3092 |
| 358 | 20230719 | 143500 | 2363862405 | 4455 | 4450 | 4455 | 4450 | 2332 |
| 359 | 20230719 | 143400 | 2353484795 | 4450 | 4440 | 4450 | 4435 | 101 |
| 360 | 20230719 | 143300 | 2353036550 | 4440 | 4450 | 4450 | 4440 | 848 |
| 361 | 20230719 | 143200 | 2349270890 | 4450 | 4440 | 4450 | 4440 | 1654 |
| 362 | 20230719 | 143100 | 2341927120 | 4440 | 4440 | 4440 | 4440 | 10 |
| 363 | 20230719 | 143000 | 2341882720 | 4450 | 4435 | 4450 | 4435 | 344 |
| 364 | 20230719 | 142900 | 2340355520 | 4450 | 4450 | 4450 | 4450 | 3 |
| 365 | 20230719 | 142800 | 2340342170 | 4450 | 4450 | 4450 | 4450 | 224 |
| 366 | 20230719 | 142700 | 2339345370 | 4450 | 4455 | 4455 | 4435 | 3254 |
| 367 | 20230719 | 142600 | 2324895755 | 4450 | 4450 | 4450 | 4450 | 590 |
| 368 | 20230719 | 142500 | 2322270255 | 4450 | 4450 | 4450 | 4450 | 1000 |
| 369 | 20230719 | 142400 | 2317820255 | 4450 | 4450 | 4450 | 4445 | 134 |
| 370 | 20230719 | 142300 | 2317224565 | 4450 | 4445 | 4450 | 4445 | 11 |
| 371 | 20230719 | 142200 | 2317175645 | 4445 | 4435 | 4445 | 4435 | 353 |
| 372 | 20230719 | 142100 | 2315609110 | 4440 | 4445 | 4445 | 4440 | 896 |
| 373 | 20230719 | 142000 | 2311630115 | 4445 | 4455 | 4455 | 4445 | 200 |
| 374 | 20230719 | 141900 | 2310740115 | 4455 | 4455 | 4455 | 4455 | 3 |
| 375 | 20230719 | 141800 | 2310726750 | 4455 | 4450 | 4455 | 4450 | 269 |
| 376 | 20230719 | 141700 | 2309529605 | 4455 | 4445 | 4455 | 4445 | 371 |
| 377 | 20230719 | 141600 | 2307878655 | 4450 | 4450 | 4450 | 4445 | 304 |
| 378 | 20230719 | 141500 | 2306527355 | 4450 | 4450 | 4450 | 4450 | 424 |
| 379 | 20230719 | 141400 | 2304640555 | 4455 | 4455 | 4455 | 4455 | 1 |
| 380 | 20230719 | 141300 | 2304636100 | 4455 | 4450 | 4455 | 4450 | 36 |
| 381 | 20230719 | 141200 | 2304475895 | 4455 | 4455 | 4460 | 4455 | 1875 |
| 382 | 20230719 | 141100 | 2296122745 | 4455 | 4455 | 4455 | 4455 | 1 |
| 383 | 20230719 | 141000 | 2296118290 | 4455 | 4455 | 4455 | 4450 | 962 |
| 384 | 20230719 | 140900 | 2291836330 | 4455 | 4460 | 4460 | 4450 | 38 |
| 385 | 20230719 | 140800 | 2291667160 | 4455 | 4460 | 4460 | 4450 | 2684 |
| 386 | 20230719 | 140700 | 2279714625 | 4460 | 4460 | 4460 | 4460 | 100 |
| 387 | 20230719 | 140600 | 2279268625 | 4460 | 4465 | 4465 | 4455 | 427 |
| 388 | 20230719 | 140500 | 2277365130 | 4465 | 4465 | 4465 | 4465 | 7 |
| 389 | 20230719 | 140400 | 2277333875 | 4465 | 4465 | 4465 | 4460 | 10 |
| 390 | 20230719 | 140300 | 2277289230 | 4465 | 4460 | 4465 | 4460 | 1192 |
| 391 | 20230719 | 140200 | 2271972905 | 4465 | 4465 | 4465 | 4460 | 383 |
| 392 | 20230719 | 140100 | 2270264205 | 4465 | 4460 | 4465 | 4460 | 4 |
| 393 | 20230719 | 140000 | 2270246360 | 4465 | 4460 | 4465 | 4460 | 1145 |
| 394 | 20230719 | 135900 | 2265134650 | 4465 | 4460 | 4465 | 4455 | 121 |
| 395 | 20230719 | 135800 | 2264594975 | 4465 | 4465 | 4465 | 4465 | 0 |
| 396 | 20230719 | 135700 | 2264594975 | 4465 | 4460 | 4465 | 4460 | 862 |
| 397 | 20230719 | 135600 | 2260750445 | 4460 | 4460 | 4460 | 4460 | 493 |
| 398 | 20230719 | 135500 | 2258551665 | 4460 | 4465 | 4465 | 4455 | 2364 |
| 399 | 20230719 | 135400 | 2248005625 | 4465 | 4455 | 4465 | 4455 | 3263 |
| 400 | 20230719 | 135300 | 2233451780 | 4455 | 4455 | 4455 | 4455 | 72 |
| 401 | 20230719 | 135200 | 2233131020 | 4460 | 4460 | 4460 | 4460 | 3 |
| 402 | 20230719 | 135100 | 2233117640 | 4455 | 4440 | 4455 | 4440 | 2829 |
| 403 | 20230719 | 135000 | 2220523930 | 4435 | 4435 | 4435 | 4435 | 374 |
| 404 | 20230719 | 134900 | 2218865240 | 4435 | 4435 | 4435 | 4435 | 203 |
| 405 | 20230719 | 134800 | 2217964935 | 4435 | 4435 | 4435 | 4435 | 545 |
| 406 | 20230719 | 134700 | 2215547860 | 4435 | 4440 | 4440 | 4435 | 101 |
| 407 | 20230719 | 134600 | 2215099915 | 4440 | 4445 | 4445 | 4440 | 672 |
| 408 | 20230719 | 134500 | 2212115660 | 4445 | 4450 | 4450 | 4445 | 103 |
| 409 | 20230719 | 134400 | 2211657810 | 4450 | 4450 | 4450 | 4450 | 0 |
| 410 | 20230719 | 134300 | 2211657810 | 4450 | 4455 | 4455 | 4450 | 12 |
| 411 | 20230719 | 134200 | 2211604360 | 4455 | 4455 | 4455 | 4455 | 13 |
| 412 | 20230719 | 134100 | 2211546445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 413 | 20230719 | 134000 | 2211546445 | 4435 | 4440 | 4440 | 4435 | 448 |
| 414 | 20230719 | 133900 | 2209559210 | 4435 | 4435 | 4440 | 4435 | 1881 |
| 415 | 20230719 | 133800 | 2201210135 | 4435 | 4430 | 4435 | 4430 | 253 |
| 416 | 20230719 | 133700 | 2200089330 | 4430 | 4430 | 4430 | 4430 | 294 |
| 417 | 20230719 | 133600 | 2198786910 | 4430 | 4430 | 4430 | 4430 | 101 |
| 418 | 20230719 | 133500 | 2198339480 | 4425 | 4430 | 4430 | 4425 | 119 |
| 419 | 20230719 | 133400 | 2197812360 | 4430 | 4425 | 4430 | 4425 | 4731 |
| 420 | 20230719 | 133300 | 2176859100 | 4430 | 4430 | 4430 | 4430 | 1621 |
| 421 | 20230719 | 133200 | 2169678070 | 4435 | 4435 | 4435 | 4435 | 3 |
| 422 | 20230719 | 133100 | 2169664765 | 4435 | 4430 | 4435 | 4430 | 1001 |
| 423 | 20230719 | 133000 | 2165225335 | 4430 | 4435 | 4435 | 4430 | 107 |
| 424 | 20230719 | 132900 | 2164751290 | 4425 | 4430 | 4430 | 4425 | 362 |
| 425 | 20230719 | 132800 | 2163148475 | 4430 | 4435 | 4435 | 4430 | 1310 |
| 426 | 20230719 | 132700 | 2157345150 | 4430 | 4435 | 4435 | 4430 | 253 |
| 427 | 20230719 | 132600 | 2156224210 | 4430 | 4430 | 4430 | 4430 | 370 |
| 428 | 20230719 | 132500 | 2154585110 | 4430 | 4430 | 4430 | 4430 | 747 |
| 429 | 20230719 | 132400 | 2151275900 | 4430 | 4435 | 4435 | 4430 | 3585 |
| 430 | 20230719 | 132300 | 2135386130 | 4435 | 4440 | 4440 | 4435 | 170 |
| 431 | 20230719 | 132200 | 2134631880 | 4440 | 4440 | 4440 | 4440 | 46 |
| 432 | 20230719 | 132100 | 2134427640 | 4440 | 4435 | 4440 | 4435 | 52 |
| 433 | 20230719 | 132000 | 2134196870 | 4440 | 4435 | 4440 | 4430 | 194 |
| 434 | 20230719 | 131900 | 2133336655 | 4440 | 4430 | 4440 | 4430 | 414 |
| 435 | 20230719 | 131800 | 2131500785 | 4430 | 4440 | 4440 | 4430 | 1572 |
| 436 | 20230719 | 131700 | 2124536280 | 4440 | 4440 | 4440 | 4435 | 30 |
| 437 | 20230719 | 131600 | 2124403110 | 4430 | 4435 | 4440 | 4430 | 7 |
| 438 | 20230719 | 131500 | 2124372060 | 4440 | 4435 | 4440 | 4430 | 116 |
| 439 | 20230719 | 131400 | 2123858115 | 4430 | 4430 | 4430 | 4430 | 175 |
| 440 | 20230719 | 131300 | 2123082865 | 4440 | 4440 | 4440 | 4440 | 22 |
| 441 | 20230719 | 131200 | 2122985185 | 4430 | 4430 | 4430 | 4430 | 4772 |
| 442 | 20230719 | 131100 | 2101845225 | 4430 | 4440 | 4440 | 4430 | 2485 |
| 443 | 20230719 | 131000 | 2090824825 | 4435 | 4435 | 4435 | 4435 | 3 |
| 444 | 20230719 | 130900 | 2090811520 | 4435 | 4440 | 4440 | 4435 | 90 |
| 445 | 20230719 | 130800 | 2090412190 | 4440 | 4445 | 4445 | 4440 | 11 |
| 446 | 20230719 | 130700 | 2090363335 | 4445 | 4435 | 4445 | 4435 | 13 |
| 447 | 20230719 | 130600 | 2090305625 | 4440 | 4435 | 4440 | 4435 | 112 |
| 448 | 20230719 | 130500 | 2089808355 | 4440 | 4440 | 4440 | 4440 | 36 |
| 449 | 20230719 | 130400 | 2089648515 | 4440 | 4440 | 4440 | 4440 | 23 |
| 450 | 20230719 | 130300 | 2089546395 | 4440 | 4445 | 4445 | 4440 | 20 |
| 451 | 20230719 | 130200 | 2089457545 | 4445 | 4440 | 4445 | 4440 | 3218 |
| 452 | 20230719 | 130100 | 2075169620 | 4440 | 4440 | 4440 | 4435 | 1928 |
| 453 | 20230719 | 130000 | 2066618870 | 4440 | 4435 | 4440 | 4435 | 461 |
| 454 | 20230719 | 125900 | 2064574330 | 4440 | 4440 | 4440 | 4440 | 10 |
| 455 | 20230719 | 125800 | 2064529930 | 4435 | 4445 | 4445 | 4435 | 1935 |
| 456 | 20230719 | 125700 | 2055939690 | 4440 | 4445 | 4445 | 4440 | 1898 |
| 457 | 20230719 | 125600 | 2047512410 | 4440 | 4450 | 4450 | 4440 | 2679 |
| 458 | 20230719 | 125500 | 2035598275 | 4460 | 4460 | 4460 | 4460 | 3 |
| 459 | 20230719 | 125400 | 2035584895 | 4460 | 4450 | 4460 | 4450 | 1551 |
| 460 | 20230719 | 125300 | 2028682435 | 4455 | 4460 | 4460 | 4455 | 2498 |
| 461 | 20230719 | 125200 | 2017553835 | 4460 | 4460 | 4460 | 4460 | 171 |
| 462 | 20230719 | 125100 | 2016791175 | 4460 | 4460 | 4460 | 4460 | 76 |
| 463 | 20230719 | 125000 | 2016452215 | 4470 | 4470 | 4470 | 4470 | 0 |
| 464 | 20230719 | 124900 | 2016452215 | 4470 | 4460 | 4470 | 4460 | 410 |
| 465 | 20230719 | 124800 | 2014623585 | 4465 | 4465 | 4465 | 4460 | 19 |
| 466 | 20230719 | 124700 | 2014538800 | 4465 | 4465 | 4465 | 4465 | 7 |
| 467 | 20230719 | 124600 | 2014507545 | 4455 | 4450 | 4470 | 4450 | 1451 |
| 468 | 20230719 | 124500 | 2008045475 | 4470 | 4470 | 4470 | 4470 | 5 |
| 469 | 20230719 | 124400 | 2008023125 | 4455 | 4455 | 4465 | 4455 | 889 |
| 470 | 20230719 | 124300 | 2004062600 | 4465 | 4460 | 4470 | 4460 | 602 |
| 471 | 20230719 | 124200 | 2001377665 | 4470 | 4465 | 4470 | 4465 | 500 |
| 472 | 20230719 | 124100 | 1999144225 | 4470 | 4470 | 4470 | 4470 | 3 |
| 473 | 20230719 | 124000 | 1999130815 | 4470 | 4465 | 4470 | 4465 | 54 |
| 474 | 20230719 | 123900 | 1998889700 | 4460 | 4460 | 4460 | 4460 | 39 |
| 475 | 20230719 | 123800 | 1998715760 | 4465 | 4470 | 4470 | 4460 | 111 |
| 476 | 20230719 | 123700 | 1998220610 | 4470 | 4465 | 4470 | 4465 | 301 |
| 477 | 20230719 | 123600 | 1996876640 | 4470 | 4470 | 4470 | 4470 | 1 |
| 478 | 20230719 | 123500 | 1996872170 | 4470 | 4465 | 4470 | 4465 | 312 |
| 479 | 20230719 | 123400 | 1995479085 | 4465 | 4465 | 4465 | 4460 | 124 |
| 480 | 20230719 | 123300 | 1994925925 | 4465 | 4465 | 4465 | 4465 | 20 |
| 481 | 20230719 | 123200 | 1994836625 | 4465 | 4460 | 4465 | 4455 | 1041 |
| 482 | 20230719 | 123100 | 1990194760 | 4465 | 4465 | 4465 | 4465 | 3 |
| 483 | 20230719 | 123000 | 1990181365 | 4465 | 4465 | 4465 | 4465 | 3 |
| 484 | 20230719 | 122900 | 1990167970 | 4465 | 4465 | 4465 | 4460 | 367 |
| 485 | 20230719 | 122800 | 1988529355 | 4470 | 4475 | 4475 | 4465 | 246 |
| 486 | 20230719 | 122700 | 1987429755 | 4475 | 4470 | 4475 | 4470 | 904 |
| 487 | 20230719 | 122600 | 1983386220 | 4470 | 4475 | 4475 | 4470 | 631 |
| 488 | 20230719 | 122500 | 1980565630 | 4475 | 4470 | 4475 | 4470 | 80 |
| 489 | 20230719 | 122400 | 1980208025 | 4475 | 4475 | 4475 | 4470 | 5 |
| 490 | 20230719 | 122300 | 1980185655 | 4475 | 4475 | 4475 | 4475 | 0 |
| 491 | 20230719 | 122200 | 1980185655 | 4475 | 4475 | 4475 | 4475 | 3 |
| 492 | 20230719 | 122100 | 1980172230 | 4475 | 4470 | 4475 | 4470 | 805 |
| 493 | 20230719 | 122000 | 1976571600 | 4470 | 4470 | 4470 | 4470 | 675 |
| 494 | 20230719 | 121900 | 1973554350 | 4470 | 4470 | 4470 | 4470 | 0 |
| 495 | 20230719 | 121800 | 1973554350 | 4470 | 4470 | 4470 | 4470 | 101 |
| 496 | 20230719 | 121700 | 1973102880 | 4465 | 4470 | 4470 | 4465 | 77 |
| 497 | 20230719 | 121600 | 1972759060 | 4465 | 4465 | 4465 | 4465 | 310 |
| 498 | 20230719 | 121500 | 1971374910 | 4470 | 4470 | 4470 | 4465 | 370 |
| 499 | 20230719 | 121400 | 1969721125 | 4470 | 4470 | 4470 | 4470 | 3 |
| 500 | 20230719 | 121300 | 1969707715 | 4470 | 4470 | 4470 | 4470 | 4 |
| 501 | 20230719 | 121200 | 1969689835 | 4470 | 4470 | 4470 | 4470 | 4 |
| 502 | 20230719 | 121100 | 1969671955 | 4470 | 4470 | 4470 | 4460 | 105 |
| 503 | 20230719 | 121000 | 1969203605 | 4470 | 4470 | 4470 | 4470 | 100 |
| 504 | 20230719 | 120900 | 1968756605 | 4470 | 4470 | 4470 | 4470 | 0 |
| 505 | 20230719 | 120800 | 1968756605 | 4470 | 4455 | 4470 | 4455 | 6 |
| 506 | 20230719 | 120700 | 1968729860 | 4455 | 4475 | 4475 | 4455 | 1060 |
| 507 | 20230719 | 120600 | 1963999815 | 4475 | 4470 | 4475 | 4470 | 231 |
| 508 | 20230719 | 120500 | 1962967240 | 4475 | 4470 | 4475 | 4470 | 302 |
| 509 | 20230719 | 120400 | 1961617295 | 4470 | 4470 | 4470 | 4470 | 745 |
| 510 | 20230719 | 120300 | 1958287145 | 4465 | 4450 | 4465 | 4450 | 7586 |
| 511 | 20230719 | 120200 | 1924492480 | 4450 | 4450 | 4450 | 4445 | 123 |
| 512 | 20230719 | 120100 | 1923945620 | 4450 | 4450 | 4450 | 4450 | 0 |
| 513 | 20230719 | 120000 | 1923945620 | 4450 | 4450 | 4450 | 4450 | 25 |
| 514 | 20230719 | 115900 | 1923834370 | 4450 | 4445 | 4450 | 4445 | 101 |
| 515 | 20230719 | 115800 | 1923385140 | 4445 | 4445 | 4445 | 4445 | 101 |
| 516 | 20230719 | 115700 | 1922936195 | 4445 | 4445 | 4445 | 4445 | 55 |
| 517 | 20230719 | 115600 | 1922691720 | 4450 | 4445 | 4450 | 4435 | 147 |
| 518 | 20230719 | 115500 | 1922038325 | 4445 | 4445 | 4445 | 4440 | 323 |
| 519 | 20230719 | 115400 | 1920604000 | 4445 | 4430 | 4450 | 4430 | 71 |
| 520 | 20230719 | 115300 | 1920289375 | 4430 | 4450 | 4450 | 4430 | 5056 |
| 521 | 20230719 | 115200 | 1897859335 | 4440 | 4450 | 4450 | 4440 | 969 |
| 522 | 20230719 | 115100 | 1893551370 | 4450 | 4445 | 4450 | 4445 | 39 |
| 523 | 20230719 | 115000 | 1893377865 | 4450 | 4450 | 4450 | 4450 | 4 |
| 524 | 20230719 | 114900 | 1893360065 | 4450 | 4435 | 4450 | 4435 | 359 |
| 525 | 20230719 | 114800 | 1891767885 | 4450 | 4435 | 4450 | 4435 | 2470 |
| 526 | 20230719 | 114700 | 1880802635 | 4440 | 4435 | 4440 | 4425 | 8238 |
| 527 | 20230719 | 114600 | 1844313645 | 4435 | 4440 | 4440 | 4435 | 1931 |
| 528 | 20230719 | 114500 | 1835746135 | 4445 | 4440 | 4445 | 4440 | 2869 |
| 529 | 20230719 | 114400 | 1823007770 | 4440 | 4450 | 4450 | 4440 | 453 |
| 530 | 20230719 | 114300 | 1820996420 | 4440 | 4445 | 4445 | 4440 | 2319 |
| 531 | 20230719 | 114200 | 1810694185 | 4445 | 4450 | 4450 | 4445 | 7785 |
| 532 | 20230719 | 114100 | 1776064175 | 4450 | 4455 | 4460 | 4450 | 2360 |
| 533 | 20230719 | 114000 | 1765551370 | 4460 | 4475 | 4475 | 4460 | 2861 |
| 534 | 20230719 | 113900 | 1752777375 | 4475 | 4475 | 4475 | 4475 | 72 |
| 535 | 20230719 | 113800 | 1752455175 | 4470 | 4480 | 4480 | 4470 | 488 |
| 536 | 20230719 | 113700 | 1750271585 | 4475 | 4475 | 4475 | 4475 | 5 |
| 537 | 20230719 | 113600 | 1750249210 | 4475 | 4470 | 4475 | 4470 | 500 |
| 538 | 20230719 | 113500 | 1748011775 | 4470 | 4475 | 4475 | 4470 | 208 |
| 539 | 20230719 | 113400 | 1747082010 | 4470 | 4470 | 4470 | 4470 | 86 |
| 540 | 20230719 | 113300 | 1746697590 | 4470 | 4465 | 4470 | 4465 | 258 |
| 541 | 20230719 | 113200 | 1745545320 | 4465 | 4465 | 4465 | 4465 | 1 |
| 542 | 20230719 | 113100 | 1745540855 | 4465 | 4465 | 4465 | 4460 | 405 |
| 543 | 20230719 | 113000 | 1743734545 | 4465 | 4465 | 4465 | 4465 | 25 |
| 544 | 20230719 | 112900 | 1743622920 | 4465 | 4460 | 4465 | 4460 | 8 |
| 545 | 20230719 | 112800 | 1743587225 | 4465 | 4465 | 4465 | 4465 | 1 |
| 546 | 20230719 | 112700 | 1743582760 | 4465 | 4460 | 4465 | 4450 | 3599 |
| 547 | 20230719 | 112600 | 1727557130 | 4450 | 4455 | 4460 | 4450 | 1664 |
| 548 | 20230719 | 112500 | 1720144010 | 4460 | 4465 | 4465 | 4460 | 1906 |
| 549 | 20230719 | 112400 | 1711643220 | 4465 | 4465 | 4465 | 4455 | 2392 |
| 550 | 20230719 | 112300 | 1700976460 | 4465 | 4460 | 4470 | 4460 | 1526 |
| 551 | 20230719 | 112200 | 1694164470 | 4460 | 4465 | 4470 | 4460 | 3028 |
| 552 | 20230719 | 112100 | 1680654065 | 4470 | 4470 | 4470 | 4470 | 14 |
| 553 | 20230719 | 112000 | 1680591485 | 4475 | 4475 | 4475 | 4475 | 3 |
| 554 | 20230719 | 111900 | 1680578060 | 4465 | 4465 | 4465 | 4465 | 65 |
| 555 | 20230719 | 111800 | 1680287835 | 4465 | 4465 | 4465 | 4465 | 288 |
| 556 | 20230719 | 111700 | 1679001915 | 4475 | 4460 | 4475 | 4450 | 3201 |
| 557 | 20230719 | 111600 | 1664738365 | 4460 | 4470 | 4470 | 4460 | 6263 |
| 558 | 20230719 | 111500 | 1636788255 | 4470 | 4470 | 4470 | 4470 | 1351 |
| 559 | 20230719 | 111400 | 1630749285 | 4480 | 4480 | 4480 | 4475 | 161 |
| 560 | 20230719 | 111300 | 1630028755 | 4480 | 4480 | 4480 | 4480 | 1241 |
| 561 | 20230719 | 111200 | 1624469075 | 4485 | 4485 | 4485 | 4480 | 256 |
| 562 | 20230719 | 111100 | 1623321405 | 4485 | 4485 | 4485 | 4470 | 206 |
| 563 | 20230719 | 111000 | 1622400460 | 4485 | 4470 | 4485 | 4465 | 9054 |
| 564 | 20230719 | 110900 | 1581918480 | 4475 | 4475 | 4475 | 4470 | 1463 |
| 565 | 20230719 | 110800 | 1575378755 | 4475 | 4475 | 4485 | 4475 | 1806 |
| 566 | 20230719 | 110700 | 1567294005 | 4475 | 4480 | 4485 | 4475 | 6037 |
| 567 | 20230719 | 110600 | 1540269260 | 4485 | 4495 | 4495 | 4480 | 1249 |
| 568 | 20230719 | 110500 | 1534668115 | 4485 | 4480 | 4490 | 4480 | 570 |
| 569 | 20230719 | 110400 | 1532113060 | 4485 | 4485 | 4485 | 4480 | 7224 |
| 570 | 20230719 | 110300 | 1499748410 | 4485 | 4495 | 4495 | 4485 | 1717 |
| 571 | 20230719 | 110200 | 1492047625 | 4490 | 4490 | 4495 | 4485 | 937 |
| 572 | 20230719 | 110100 | 1487845070 | 4500 | 4495 | 4500 | 4485 | 582 |
| 573 | 20230719 | 110000 | 1485231730 | 4495 | 4495 | 4495 | 4495 | 829 |
| 574 | 20230719 | 105900 | 1481505375 | 4495 | 4490 | 4495 | 4485 | 418 |
| 575 | 20230719 | 105800 | 1479629525 | 4495 | 4490 | 4495 | 4485 | 3522 |
| 576 | 20230719 | 105700 | 1463830070 | 4500 | 4495 | 4500 | 4495 | 202 |
| 577 | 20230719 | 105600 | 1462922075 | 4495 | 4490 | 4495 | 4490 | 92 |
| 578 | 20230719 | 105500 | 1462508975 | 4490 | 4490 | 4495 | 4490 | 1438 |
| 579 | 20230719 | 105400 | 1456051755 | 4495 | 4490 | 4495 | 4490 | 1745 |
| 580 | 20230719 | 105300 | 1448216700 | 4490 | 4495 | 4495 | 4490 | 64 |
| 581 | 20230719 | 105200 | 1447929320 | 4490 | 4490 | 4490 | 4490 | 1282 |
| 582 | 20230719 | 105100 | 1442173140 | 4490 | 4490 | 4495 | 4485 | 1133 |
| 583 | 20230719 | 105000 | 1437087970 | 4490 | 4490 | 4490 | 4485 | 380 |
| 584 | 20230719 | 104900 | 1435381805 | 4495 | 4500 | 4500 | 4490 | 4961 |
| 585 | 20230719 | 104800 | 1413096815 | 4495 | 4505 | 4505 | 4495 | 13757 |
| 586 | 20230719 | 104700 | 1351190115 | 4510 | 4510 | 4515 | 4505 | 1203 |
| 587 | 20230719 | 104600 | 1345765480 | 4510 | 4505 | 4510 | 4500 | 3294 |
| 588 | 20230719 | 104500 | 1330927030 | 4510 | 4510 | 4510 | 4505 | 601 |
| 589 | 20230719 | 104400 | 1328219490 | 4510 | 4515 | 4515 | 4505 | 2478 |
| 590 | 20230719 | 104300 | 1317044085 | 4515 | 4510 | 4515 | 4510 | 215 |
| 591 | 20230719 | 104200 | 1316073815 | 4515 | 4510 | 4515 | 4510 | 195 |
| 592 | 20230719 | 104100 | 1315194360 | 4515 | 4510 | 4515 | 4510 | 1742 |
| 593 | 20230719 | 104000 | 1307337880 | 4520 | 4520 | 4525 | 4510 | 848 |
| 594 | 20230719 | 103900 | 1303505535 | 4525 | 4530 | 4530 | 4520 | 61 |
| 595 | 20230719 | 103800 | 1303229790 | 4530 | 4520 | 4530 | 4520 | 248 |
| 596 | 20230719 | 103700 | 1302108820 | 4520 | 4520 | 4520 | 4515 | 802 |
| 597 | 20230719 | 103600 | 1298486280 | 4520 | 4520 | 4520 | 4515 | 186 |
| 598 | 20230719 | 103500 | 1297645970 | 4520 | 4520 | 4520 | 4520 | 305 |
| 599 | 20230719 | 103400 | 1296267370 | 4520 | 4520 | 4520 | 4520 | 80 |
| 600 | 20230719 | 103300 | 1295905770 | 4520 | 4515 | 4520 | 4515 | 2252 |
| 601 | 20230719 | 103200 | 1285731865 | 4520 | 4520 | 4520 | 4520 | 3 |
| 602 | 20230719 | 103100 | 1285718305 | 4515 | 4520 | 4520 | 4515 | 922 |
| 603 | 20230719 | 103000 | 1281555465 | 4520 | 4520 | 4520 | 4520 | 0 |
| 604 | 20230719 | 102900 | 1281555465 | 4520 | 4520 | 4520 | 4520 | 5 |
| 605 | 20230719 | 102800 | 1281532865 | 4520 | 4525 | 4525 | 4520 | 911 |
| 606 | 20230719 | 102700 | 1277415140 | 4520 | 4540 | 4540 | 4520 | 1993 |
| 607 | 20230719 | 102600 | 1268400625 | 4540 | 4540 | 4540 | 4525 | 142 |
| 608 | 20230719 | 102500 | 1267758015 | 4540 | 4540 | 4540 | 4530 | 929 |
| 609 | 20230719 | 102400 | 1263544500 | 4545 | 4545 | 4545 | 4535 | 178 |
| 610 | 20230719 | 102300 | 1262736265 | 4545 | 4540 | 4545 | 4540 | 31 |
| 611 | 20230719 | 102200 | 1262595520 | 4545 | 4540 | 4545 | 4540 | 254 |
| 612 | 20230719 | 102100 | 1261442340 | 4545 | 4545 | 4545 | 4545 | 204 |
| 613 | 20230719 | 102000 | 1260515160 | 4545 | 4545 | 4545 | 4545 | 6 |
| 614 | 20230719 | 101900 | 1260487890 | 4545 | 4545 | 4545 | 4545 | 8 |
| 615 | 20230719 | 101800 | 1260451530 | 4540 | 4540 | 4540 | 4540 | 40 |
| 616 | 20230719 | 101700 | 1260269930 | 4545 | 4550 | 4550 | 4545 | 215 |
| 617 | 20230719 | 101600 | 1259292130 | 4550 | 4550 | 4550 | 4550 | 4 |
| 618 | 20230719 | 101500 | 1259273930 | 4550 | 4545 | 4550 | 4545 | 322 |
| 619 | 20230719 | 101400 | 1257810435 | 4550 | 4545 | 4550 | 4545 | 1702 |
| 620 | 20230719 | 101300 | 1250072680 | 4540 | 4540 | 4540 | 4540 | 495 |
| 621 | 20230719 | 101200 | 1247825380 | 4540 | 4540 | 4540 | 4520 | 1104 |
| 622 | 20230719 | 101100 | 1242826430 | 4540 | 4545 | 4545 | 4535 | 37 |
| 623 | 20230719 | 101000 | 1242658305 | 4545 | 4530 | 4545 | 4530 | 5763 |
| 624 | 20230719 | 100900 | 1216516070 | 4535 | 4520 | 4535 | 4520 | 3234 |
| 625 | 20230719 | 100800 | 1201875400 | 4510 | 4510 | 4510 | 4510 | 148 |
| 626 | 20230719 | 100700 | 1201207920 | 4510 | 4520 | 4520 | 4510 | 1488 |
| 627 | 20230719 | 100600 | 1194496990 | 4520 | 4520 | 4520 | 4505 | 702 |
| 628 | 20230719 | 100500 | 1191332685 | 4505 | 4510 | 4515 | 4505 | 3261 |
| 629 | 20230719 | 100400 | 1176635810 | 4510 | 4510 | 4510 | 4505 | 347 |
| 630 | 20230719 | 100300 | 1175071790 | 4505 | 4515 | 4515 | 4500 | 5223 |
| 631 | 20230719 | 100200 | 1151534215 | 4515 | 4520 | 4520 | 4515 | 327 |
| 632 | 20230719 | 100100 | 1150057795 | 4520 | 4525 | 4525 | 4520 | 71 |
| 633 | 20230719 | 100000 | 1149736870 | 4520 | 4520 | 4520 | 4520 | 1 |
| 634 | 20230719 | 095900 | 1149732350 | 4525 | 4515 | 4525 | 4515 | 325 |
| 635 | 20230719 | 095800 | 1148264930 | 4525 | 4530 | 4530 | 4515 | 622 |
| 636 | 20230719 | 095700 | 1145456500 | 4515 | 4530 | 4535 | 4515 | 894 |
| 637 | 20230719 | 095600 | 1141418805 | 4535 | 4525 | 4535 | 4515 | 1730 |
| 638 | 20230719 | 095500 | 1133593695 | 4525 | 4535 | 4535 | 4520 | 276 |
| 639 | 20230719 | 095400 | 1132346125 | 4535 | 4535 | 4535 | 4535 | 0 |
| 640 | 20230719 | 095300 | 1132346125 | 4535 | 4510 | 4535 | 4505 | 2365 |
| 641 | 20230719 | 095200 | 1121659815 | 4510 | 4505 | 4510 | 4505 | 1541 |
| 642 | 20230719 | 095100 | 1114717605 | 4505 | 4500 | 4505 | 4500 | 1307 |
| 643 | 20230719 | 095000 | 1108836080 | 4500 | 4505 | 4505 | 4500 | 21006 |
| 644 | 20230719 | 094900 | 1014282370 | 4500 | 4510 | 4515 | 4500 | 8526 |
| 645 | 20230719 | 094800 | 975874225 | 4515 | 4510 | 4515 | 4505 | 3224 |
| 646 | 20230719 | 094700 | 961340745 | 4515 | 4515 | 4515 | 4505 | 4170 |
| 647 | 20230719 | 094600 | 942536735 | 4515 | 4515 | 4530 | 4510 | 3170 |
| 648 | 20230719 | 094500 | 928219570 | 4525 | 4525 | 4525 | 4515 | 3231 |
| 649 | 20230719 | 094400 | 913604680 | 4530 | 4525 | 4530 | 4520 | 1050 |
| 650 | 20230719 | 094300 | 908853445 | 4530 | 4515 | 4530 | 4515 | 1787 |
| 651 | 20230719 | 094200 | 900779875 | 4515 | 4525 | 4525 | 4515 | 224 |
| 652 | 20230719 | 094100 | 899767620 | 4525 | 4515 | 4525 | 4515 | 833 |
| 653 | 20230719 | 094000 | 896006210 | 4515 | 4510 | 4520 | 4505 | 2755 |
| 654 | 20230719 | 093900 | 883572620 | 4510 | 4510 | 4515 | 4505 | 4878 |
| 655 | 20230719 | 093800 | 861572205 | 4515 | 4515 | 4515 | 4505 | 2155 |
| 656 | 20230719 | 093700 | 851853840 | 4515 | 4520 | 4525 | 4505 | 6559 |
| 657 | 20230719 | 093600 | 822248770 | 4525 | 4525 | 4535 | 4515 | 6538 |
| 658 | 20230719 | 093500 | 792681865 | 4525 | 4530 | 4535 | 4525 | 7757 |
| 659 | 20230719 | 093400 | 757579835 | 4530 | 4540 | 4540 | 4525 | 1366 |
| 660 | 20230719 | 093300 | 751385955 | 4545 | 4550 | 4550 | 4540 | 413 |
| 661 | 20230719 | 093200 | 749509000 | 4555 | 4540 | 4555 | 4530 | 4255 |
| 662 | 20230719 | 093100 | 730175755 | 4540 | 4530 | 4540 | 4525 | 460 |
| 663 | 20230719 | 093000 | 728093240 | 4540 | 4540 | 4540 | 4540 | 11 |
| 664 | 20230719 | 092900 | 728043300 | 4540 | 4520 | 4540 | 4510 | 11909 |
| 665 | 20230719 | 092800 | 674231240 | 4520 | 4530 | 4530 | 4520 | 5643 |
| 666 | 20230719 | 092700 | 648694180 | 4520 | 4525 | 4530 | 4520 | 8681 |
| 667 | 20230719 | 092600 | 609427245 | 4535 | 4525 | 4535 | 4525 | 4127 |
| 668 | 20230719 | 092500 | 590741455 | 4525 | 4545 | 4545 | 4520 | 637 |
| 669 | 20230719 | 092400 | 587859575 | 4545 | 4525 | 4545 | 4525 | 1846 |
| 670 | 20230719 | 092300 | 579501275 | 4520 | 4555 | 4560 | 4520 | 6519 |
| 671 | 20230719 | 092200 | 549920745 | 4560 | 4560 | 4575 | 4560 | 1417 |
| 672 | 20230719 | 092100 | 543448330 | 4565 | 4575 | 4575 | 4565 | 1034 |
| 673 | 20230719 | 092000 | 538722935 | 4560 | 4570 | 4575 | 4560 | 2709 |
| 674 | 20230719 | 091900 | 526367595 | 4575 | 4580 | 4580 | 4565 | 2001 |
| 675 | 20230719 | 091800 | 517218125 | 4585 | 4600 | 4600 | 4570 | 1689 |
| 676 | 20230719 | 091700 | 509492030 | 4585 | 4600 | 4605 | 4585 | 2321 |
| 677 | 20230719 | 091600 | 498838700 | 4595 | 4580 | 4595 | 4580 | 1991 |
| 678 | 20230719 | 091500 | 489710600 | 4575 | 4570 | 4590 | 4570 | 6460 |
| 679 | 20230719 | 091400 | 460140105 | 4560 | 4535 | 4565 | 4520 | 4934 |
| 680 | 20230719 | 091300 | 437715660 | 4530 | 4515 | 4530 | 4515 | 6185 |
| 681 | 20230719 | 091200 | 409748720 | 4515 | 4535 | 4540 | 4505 | 11403 |
| 682 | 20230719 | 091100 | 358175190 | 4540 | 4535 | 4550 | 4535 | 7153 |
| 683 | 20230719 | 091000 | 325701950 | 4535 | 4540 | 4545 | 4530 | 10287 |
| 684 | 20230719 | 090900 | 279046285 | 4540 | 4560 | 4560 | 4535 | 9098 |
| 685 | 20230719 | 090800 | 237696250 | 4560 | 4560 | 4560 | 4560 | 393 |
| 686 | 20230719 | 090700 | 235904170 | 4545 | 4550 | 4560 | 4540 | 6992 |
| 687 | 20230719 | 090600 | 204078465 | 4555 | 4565 | 4565 | 4550 | 6563 |
| 688 | 20230719 | 090500 | 174213350 | 4555 | 4565 | 4575 | 4555 | 6938 |
| 689 | 20230719 | 090400 | 142578115 | 4565 | 4575 | 4580 | 4565 | 14255 |
| 690 | 20230719 | 090300 | 77467805 | 4570 | 4610 | 4610 | 4570 | 5523 |
| 691 | 20230719 | 090200 | 52168815 | 4610 | 4610 | 4610 | 4610 | 217 |
| 692 | 20230719 | 090100 | 51168445 | 4585 | 4615 | 4615 | 4570 | 5346 |
| 693 | 20230719 | 090000 | 26608130 | 4615 | 4615 | 4630 | 4610 | 5766 |