33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 201500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 8929 |
| 3 | 20230721 | 201400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 4 | 20230721 | 201300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 5 | 20230721 | 201200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 6 | 20230721 | 201100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 7 | 20230721 | 201000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 8 | 20230721 | 200900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 9 | 20230721 | 200800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 10 | 20230721 | 200700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 11 | 20230721 | 200600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 12 | 20230721 | 200500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 13 | 20230721 | 200400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 14 | 20230721 | 200300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 15 | 20230721 | 200200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 16 | 20230721 | 200100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 17 | 20230721 | 200000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 18 | 20230721 | 195900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 19 | 20230721 | 195800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 20 | 20230721 | 195700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 21 | 20230721 | 195600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 22 | 20230721 | 195500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 23 | 20230721 | 195400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 24 | 20230721 | 195300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 25 | 20230721 | 195200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 26 | 20230721 | 195100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 27 | 20230721 | 195000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 28 | 20230721 | 194900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 29 | 20230721 | 194800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 30 | 20230721 | 194700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 31 | 20230721 | 194600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 32 | 20230721 | 194500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 8929 |
| 33 | 20230721 | 194400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 34 | 20230721 | 194300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 35 | 20230721 | 194200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 36 | 20230721 | 194100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 37 | 20230721 | 194000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 38 | 20230721 | 193900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 39 | 20230721 | 193800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 40 | 20230721 | 193700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 41 | 20230721 | 193600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 42 | 20230721 | 193500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 43 | 20230721 | 193400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 44 | 20230721 | 193300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 45 | 20230721 | 193200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 46 | 20230721 | 193100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 47 | 20230721 | 193000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 48 | 20230721 | 192900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 49 | 20230721 | 192800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 50 | 20230721 | 192700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 51 | 20230721 | 192600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 52 | 20230721 | 192500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 53 | 20230721 | 192400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 54 | 20230721 | 192300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 55 | 20230721 | 192200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 56 | 20230721 | 192100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 57 | 20230721 | 192000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 58 | 20230721 | 191900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 59 | 20230721 | 191800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 60 | 20230721 | 191700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 61 | 20230721 | 191600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 62 | 20230721 | 191500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 8929 |
| 63 | 20230721 | 191400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 64 | 20230721 | 191300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 65 | 20230721 | 191200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 66 | 20230721 | 191100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 67 | 20230721 | 191000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 68 | 20230721 | 190900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 69 | 20230721 | 190800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 70 | 20230721 | 190700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 71 | 20230721 | 190600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 72 | 20230721 | 190500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 73 | 20230721 | 190400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 74 | 20230721 | 190300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 75 | 20230721 | 190200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 76 | 20230721 | 190100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 77 | 20230721 | 190000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 78 | 20230721 | 185900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 79 | 20230721 | 185800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 80 | 20230721 | 185700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 81 | 20230721 | 185600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 82 | 20230721 | 185500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 83 | 20230721 | 185400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 84 | 20230721 | 185300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 85 | 20230721 | 185200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 86 | 20230721 | 185100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 87 | 20230721 | 185000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 88 | 20230721 | 184900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 89 | 20230721 | 184800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 90 | 20230721 | 184700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 91 | 20230721 | 184600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 92 | 20230721 | 184500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 8929 |
| 93 | 20230721 | 184400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 94 | 20230721 | 184300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 95 | 20230721 | 184200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 96 | 20230721 | 184100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 97 | 20230721 | 184000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 98 | 20230721 | 183900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 99 | 20230721 | 183800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 100 | 20230721 | 183700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 101 | 20230721 | 183600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 102 | 20230721 | 183500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 103 | 20230721 | 183400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 104 | 20230721 | 183300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 105 | 20230721 | 183200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 106 | 20230721 | 183100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 107 | 20230721 | 183000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 108 | 20230721 | 182900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 109 | 20230721 | 182800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 110 | 20230721 | 182700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 111 | 20230721 | 182600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 112 | 20230721 | 182500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 113 | 20230721 | 182400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 114 | 20230721 | 182300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 115 | 20230721 | 182200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 116 | 20230721 | 182100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 117 | 20230721 | 182000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 118 | 20230721 | 181900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 119 | 20230721 | 181800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 120 | 20230721 | 181700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 121 | 20230721 | 181600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 122 | 20230721 | 181500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 8929 |
| 123 | 20230721 | 181400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 124 | 20230721 | 181300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 125 | 20230721 | 181200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 126 | 20230721 | 181100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 127 | 20230721 | 181000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 128 | 20230721 | 180900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 129 | 20230721 | 180800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 130 | 20230721 | 180700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 131 | 20230721 | 180600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 132 | 20230721 | 180500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 133 | 20230721 | 180400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 134 | 20230721 | 180300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 135 | 20230721 | 180200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 136 | 20230721 | 180100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 137 | 20230721 | 180000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 138 | 20230721 | 175900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 139 | 20230721 | 175800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 140 | 20230721 | 175700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 141 | 20230721 | 175600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 142 | 20230721 | 175500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 143 | 20230721 | 175400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 144 | 20230721 | 175300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 145 | 20230721 | 175200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 146 | 20230721 | 175100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 147 | 20230721 | 175000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 148 | 20230721 | 174900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 149 | 20230721 | 174800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 150 | 20230721 | 174700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 151 | 20230721 | 174600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 152 | 20230721 | 174500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 8929 |
| 153 | 20230721 | 174400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 154 | 20230721 | 174300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 155 | 20230721 | 174200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 156 | 20230721 | 174100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 157 | 20230721 | 174000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 158 | 20230721 | 173900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 159 | 20230721 | 173800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 160 | 20230721 | 173700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 161 | 20230721 | 173600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 162 | 20230721 | 173500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 163 | 20230721 | 173400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 164 | 20230721 | 173300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 165 | 20230721 | 173200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 166 | 20230721 | 173100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 167 | 20230721 | 173000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 168 | 20230721 | 172900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 169 | 20230721 | 172800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 170 | 20230721 | 172700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 171 | 20230721 | 172600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 172 | 20230721 | 172500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 173 | 20230721 | 172400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 174 | 20230721 | 172300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 175 | 20230721 | 172200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 176 | 20230721 | 172100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 177 | 20230721 | 172000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 178 | 20230721 | 171900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 179 | 20230721 | 171800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 180 | 20230721 | 171700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 181 | 20230721 | 171600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 182 | 20230721 | 171500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 8929 |
| 183 | 20230721 | 171400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 184 | 20230721 | 171300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 185 | 20230721 | 171200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 186 | 20230721 | 171100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 187 | 20230721 | 171000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 188 | 20230721 | 170900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 189 | 20230721 | 170800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 190 | 20230721 | 170700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 191 | 20230721 | 170600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 192 | 20230721 | 170500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 193 | 20230721 | 170400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 194 | 20230721 | 170300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 195 | 20230721 | 170200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 196 | 20230721 | 170100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 197 | 20230721 | 170000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 198 | 20230721 | 165900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 199 | 20230721 | 165800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 200 | 20230721 | 165700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 201 | 20230721 | 165600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 202 | 20230721 | 165500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 203 | 20230721 | 165400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 204 | 20230721 | 165300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 205 | 20230721 | 165200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 206 | 20230721 | 165100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 207 | 20230721 | 165000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 208 | 20230721 | 164900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 209 | 20230721 | 164800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 210 | 20230721 | 164700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 211 | 20230721 | 164600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 212 | 20230721 | 164500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 8929 |
| 213 | 20230721 | 164400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 214 | 20230721 | 164300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 215 | 20230721 | 164200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 216 | 20230721 | 164100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 217 | 20230721 | 164000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 218 | 20230721 | 163900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 219 | 20230721 | 163800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 220 | 20230721 | 163700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 221 | 20230721 | 163600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 222 | 20230721 | 163500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 223 | 20230721 | 163400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 224 | 20230721 | 163300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 225 | 20230721 | 163200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 226 | 20230721 | 163100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 227 | 20230721 | 163000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 228 | 20230721 | 162900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 229 | 20230721 | 162800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 230 | 20230721 | 162700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 231 | 20230721 | 162600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 232 | 20230721 | 162500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 233 | 20230721 | 162400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 234 | 20230721 | 162300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 235 | 20230721 | 162200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 236 | 20230721 | 162100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 237 | 20230721 | 162000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 238 | 20230721 | 161900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 239 | 20230721 | 161800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 240 | 20230721 | 161700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 241 | 20230721 | 161600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 242 | 20230721 | 161500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 8929 |
| 243 | 20230721 | 161400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 244 | 20230721 | 161300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 245 | 20230721 | 161200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 246 | 20230721 | 161100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 247 | 20230721 | 161000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 248 | 20230721 | 160900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 249 | 20230721 | 160800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 250 | 20230721 | 160700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 251 | 20230721 | 160600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 252 | 20230721 | 160500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 253 | 20230721 | 160400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 254 | 20230721 | 160300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 255 | 20230721 | 160200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 256 | 20230721 | 160100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 257 | 20230721 | 160000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 258 | 20230721 | 155900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 259 | 20230721 | 155800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 260 | 20230721 | 155700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 261 | 20230721 | 155600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 262 | 20230721 | 155500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 263 | 20230721 | 155400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 264 | 20230721 | 155300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 265 | 20230721 | 155200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 266 | 20230721 | 155100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 267 | 20230721 | 155000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 268 | 20230721 | 154900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 269 | 20230721 | 154800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 270 | 20230721 | 154700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 271 | 20230721 | 154600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 272 | 20230721 | 154500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 8929 |
| 273 | 20230721 | 154400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 274 | 20230721 | 154300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 275 | 20230721 | 154200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 276 | 20230721 | 154100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 277 | 20230721 | 154000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 278 | 20230721 | 153900 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 279 | 20230721 | 153800 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 280 | 20230721 | 153700 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 281 | 20230721 | 153600 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 282 | 20230721 | 153500 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 283 | 20230721 | 153400 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 284 | 20230721 | 153300 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 285 | 20230721 | 153200 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 286 | 20230721 | 153100 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 287 | 20230721 | 153000 | 1602241680 | 4465 | 4465 | 4465 | 4465 | 8929 |
| 288 | 20230721 | 152900 | 1562373695 | 4460 | 4460 | 4460 | 4460 | 0 |
| 289 | 20230721 | 152800 | 1562373695 | 4460 | 4460 | 4460 | 4460 | 0 |
| 290 | 20230721 | 152700 | 1562373695 | 4460 | 4460 | 4460 | 4460 | 0 |
| 291 | 20230721 | 152600 | 1562373695 | 4460 | 4460 | 4460 | 4460 | 0 |
| 292 | 20230721 | 152500 | 1562373695 | 4460 | 4460 | 4460 | 4460 | 0 |
| 293 | 20230721 | 152400 | 1562373695 | 4460 | 4460 | 4460 | 4460 | 0 |
| 294 | 20230721 | 152300 | 1562373695 | 4460 | 4460 | 4460 | 4460 | 0 |
| 295 | 20230721 | 152200 | 1562373695 | 4460 | 4460 | 4460 | 4460 | 0 |
| 296 | 20230721 | 152100 | 1562373695 | 4460 | 4460 | 4460 | 4460 | 0 |
| 297 | 20230721 | 152000 | 1562373695 | 4460 | 4460 | 4460 | 4460 | 0 |
| 298 | 20230721 | 151900 | 1562373695 | 4460 | 4450 | 4460 | 4450 | 1013 |
| 299 | 20230721 | 151800 | 1557864525 | 4460 | 4450 | 4460 | 4450 | 501 |
| 300 | 20230721 | 151700 | 1555635065 | 4460 | 4460 | 4460 | 4455 | 1407 |
| 301 | 20230721 | 151600 | 1549362180 | 4460 | 4460 | 4460 | 4455 | 808 |
| 302 | 20230721 | 151500 | 1545760450 | 4460 | 4455 | 4460 | 4455 | 1234 |
| 303 | 20230721 | 151400 | 1540262975 | 4455 | 4450 | 4455 | 4450 | 106 |
| 304 | 20230721 | 151300 | 1539791245 | 4450 | 4445 | 4450 | 4445 | 1235 |
| 305 | 20230721 | 151200 | 1534296295 | 4450 | 4445 | 4450 | 4445 | 331 |
| 306 | 20230721 | 151100 | 1532824995 | 4450 | 4450 | 4455 | 4450 | 1419 |
| 307 | 20230721 | 151000 | 1526510350 | 4450 | 4450 | 4450 | 4445 | 1265 |
| 308 | 20230721 | 150900 | 1520882420 | 4450 | 4450 | 4450 | 4445 | 1196 |
| 309 | 20230721 | 150800 | 1515563360 | 4450 | 4450 | 4450 | 4445 | 485 |
| 310 | 20230721 | 150700 | 1513406415 | 4450 | 4450 | 4450 | 4450 | 118 |
| 311 | 20230721 | 150600 | 1512881315 | 4450 | 4450 | 4450 | 4445 | 846 |
| 312 | 20230721 | 150500 | 1509118115 | 4450 | 4450 | 4450 | 4450 | 1236 |
| 313 | 20230721 | 150400 | 1503617915 | 4450 | 4450 | 4450 | 4450 | 18 |
| 314 | 20230721 | 150300 | 1503537815 | 4450 | 4450 | 4450 | 4445 | 627 |
| 315 | 20230721 | 150200 | 1500750685 | 4450 | 4450 | 4450 | 4445 | 1155 |
| 316 | 20230721 | 150100 | 1495611180 | 4450 | 4445 | 4450 | 4445 | 501 |
| 317 | 20230721 | 150000 | 1493384230 | 4450 | 4445 | 4450 | 4445 | 801 |
| 318 | 20230721 | 145900 | 1489820780 | 4450 | 4445 | 4450 | 4445 | 230 |
| 319 | 20230721 | 145800 | 1488798340 | 4445 | 4450 | 4450 | 4445 | 219 |
| 320 | 20230721 | 145700 | 1487824385 | 4450 | 4450 | 4450 | 4445 | 88 |
| 321 | 20230721 | 145600 | 1487433035 | 4450 | 4450 | 4450 | 4445 | 112 |
| 322 | 20230721 | 145500 | 1486935140 | 4450 | 4450 | 4450 | 4445 | 174 |
| 323 | 20230721 | 145400 | 1486161070 | 4450 | 4450 | 4450 | 4450 | 0 |
| 324 | 20230721 | 145300 | 1486161070 | 4450 | 4445 | 4450 | 4445 | 2727 |
| 325 | 20230721 | 145200 | 1474039055 | 4450 | 4455 | 4455 | 4450 | 767 |
| 326 | 20230721 | 145100 | 1470624900 | 4455 | 4455 | 4455 | 4455 | 210 |
| 327 | 20230721 | 145000 | 1469689350 | 4455 | 4455 | 4455 | 4445 | 5038 |
| 328 | 20230721 | 144900 | 1447270580 | 4455 | 4455 | 4455 | 4455 | 0 |
| 329 | 20230721 | 144800 | 1447270580 | 4455 | 4455 | 4455 | 4455 | 1159 |
| 330 | 20230721 | 144700 | 1442107235 | 4460 | 4460 | 4460 | 4460 | 268 |
| 331 | 20230721 | 144600 | 1440911955 | 4460 | 4455 | 4460 | 4455 | 152 |
| 332 | 20230721 | 144500 | 1440234790 | 4455 | 4460 | 4460 | 4455 | 53 |
| 333 | 20230721 | 144400 | 1439998580 | 4460 | 4455 | 4460 | 4455 | 3 |
| 334 | 20230721 | 144300 | 1439985210 | 4455 | 4460 | 4460 | 4455 | 317 |
| 335 | 20230721 | 144200 | 1438571475 | 4455 | 4455 | 4455 | 4455 | 0 |
| 336 | 20230721 | 144100 | 1438571475 | 4455 | 4455 | 4455 | 4455 | 0 |
| 337 | 20230721 | 144000 | 1438571475 | 4455 | 4455 | 4455 | 4450 | 430 |
| 338 | 20230721 | 143900 | 1436657825 | 4455 | 4455 | 4455 | 4455 | 0 |
| 339 | 20230721 | 143800 | 1436657825 | 4455 | 4455 | 4455 | 4450 | 113 |
| 340 | 20230721 | 143700 | 1436154835 | 4455 | 4455 | 4455 | 4455 | 20 |
| 341 | 20230721 | 143600 | 1436065735 | 4455 | 4455 | 4455 | 4455 | 23 |
| 342 | 20230721 | 143500 | 1435963270 | 4455 | 4455 | 4455 | 4450 | 574 |
| 343 | 20230721 | 143400 | 1433408940 | 4455 | 4455 | 4455 | 4455 | 10 |
| 344 | 20230721 | 143300 | 1433364390 | 4455 | 4455 | 4455 | 4455 | 124 |
| 345 | 20230721 | 143200 | 1432811970 | 4455 | 4445 | 4455 | 4445 | 1326 |
| 346 | 20230721 | 143100 | 1426912265 | 4450 | 4450 | 4450 | 4450 | 280 |
| 347 | 20230721 | 143000 | 1425666265 | 4450 | 4450 | 4450 | 4450 | 118 |
| 348 | 20230721 | 142900 | 1425141165 | 4450 | 4450 | 4450 | 4445 | 28 |
| 349 | 20230721 | 142800 | 1425016615 | 4450 | 4450 | 4450 | 4450 | 0 |
| 350 | 20230721 | 142700 | 1425016615 | 4450 | 4450 | 4450 | 4445 | 27 |
| 351 | 20230721 | 142600 | 1424896565 | 4450 | 4440 | 4450 | 4440 | 1074 |
| 352 | 20230721 | 142500 | 1420127630 | 4450 | 4445 | 4450 | 4440 | 905 |
| 353 | 20230721 | 142400 | 1416107215 | 4445 | 4445 | 4445 | 4445 | 216 |
| 354 | 20230721 | 142300 | 1415147095 | 4445 | 4445 | 4445 | 4445 | 6 |
| 355 | 20230721 | 142200 | 1415120425 | 4445 | 4445 | 4445 | 4445 | 4551 |
| 356 | 20230721 | 142100 | 1394891230 | 4450 | 4450 | 4450 | 4445 | 1725 |
| 357 | 20230721 | 142000 | 1387218575 | 4450 | 4450 | 4450 | 4450 | 307 |
| 358 | 20230721 | 141900 | 1385852425 | 4450 | 4450 | 4450 | 4450 | 18 |
| 359 | 20230721 | 141800 | 1385772325 | 4450 | 4450 | 4450 | 4450 | 2610 |
| 360 | 20230721 | 141700 | 1374157825 | 4450 | 4455 | 4455 | 4450 | 73 |
| 361 | 20230721 | 141600 | 1373832860 | 4450 | 4455 | 4460 | 4450 | 3560 |
| 362 | 20230721 | 141500 | 1357987725 | 4455 | 4455 | 4455 | 4455 | 19 |
| 363 | 20230721 | 141400 | 1357903080 | 4455 | 4450 | 4455 | 4450 | 2055 |
| 364 | 20230721 | 141300 | 1348748330 | 4450 | 4450 | 4450 | 4450 | 110 |
| 365 | 20230721 | 141200 | 1348258830 | 4440 | 4455 | 4455 | 4440 | 322 |
| 366 | 20230721 | 141100 | 1346828255 | 4455 | 4455 | 4455 | 4455 | 6 |
| 367 | 20230721 | 141000 | 1346801525 | 4455 | 4450 | 4455 | 4450 | 321 |
| 368 | 20230721 | 140900 | 1345372515 | 4450 | 4450 | 4450 | 4450 | 1 |
| 369 | 20230721 | 140800 | 1345368065 | 4455 | 4455 | 4455 | 4455 | 230 |
| 370 | 20230721 | 140700 | 1344343415 | 4440 | 4450 | 4450 | 4440 | 2610 |
| 371 | 20230721 | 140600 | 1332752850 | 4455 | 4455 | 4455 | 4455 | 0 |
| 372 | 20230721 | 140500 | 1332752850 | 4455 | 4455 | 4455 | 4455 | 6 |
| 373 | 20230721 | 140400 | 1332726120 | 4450 | 4450 | 4450 | 4450 | 200 |
| 374 | 20230721 | 140300 | 1331836120 | 4450 | 4450 | 4450 | 4450 | 0 |
| 375 | 20230721 | 140200 | 1331836120 | 4450 | 4445 | 4450 | 4445 | 6 |
| 376 | 20230721 | 140100 | 1331809440 | 4440 | 4440 | 4440 | 4440 | 1318 |
| 377 | 20230721 | 140000 | 1325957520 | 4445 | 4445 | 4445 | 4445 | 46 |
| 378 | 20230721 | 135900 | 1325753050 | 4445 | 4455 | 4455 | 4445 | 7 |
| 379 | 20230721 | 135800 | 1325721875 | 4455 | 4450 | 4455 | 4440 | 1939 |
| 380 | 20230721 | 135700 | 1317110130 | 4450 | 4450 | 4455 | 4440 | 1519 |
| 381 | 20230721 | 135600 | 1310365375 | 4455 | 4450 | 4455 | 4440 | 4098 |
| 382 | 20230721 | 135500 | 1292158995 | 4455 | 4450 | 4455 | 4450 | 517 |
| 383 | 20230721 | 135400 | 1289858340 | 4450 | 4450 | 4450 | 4450 | 210 |
| 384 | 20230721 | 135300 | 1288923840 | 4455 | 4455 | 4455 | 4455 | 31 |
| 385 | 20230721 | 135200 | 1288785735 | 4455 | 4455 | 4455 | 4455 | 6 |
| 386 | 20230721 | 135100 | 1288759005 | 4455 | 4455 | 4455 | 4455 | 17 |
| 387 | 20230721 | 135000 | 1288683270 | 4455 | 4450 | 4455 | 4450 | 299 |
| 388 | 20230721 | 134900 | 1287352715 | 4450 | 4445 | 4455 | 4445 | 2422 |
| 389 | 20230721 | 134800 | 1276586770 | 4455 | 4460 | 4460 | 4445 | 578 |
| 390 | 20230721 | 134700 | 1274017400 | 4460 | 4450 | 4460 | 4450 | 4837 |
| 391 | 20230721 | 134600 | 1252492720 | 4455 | 4460 | 4460 | 4455 | 24 |
| 392 | 20230721 | 134500 | 1252385770 | 4450 | 4460 | 4460 | 4450 | 201 |
| 393 | 20230721 | 134400 | 1251491310 | 4450 | 4455 | 4455 | 4450 | 101 |
| 394 | 20230721 | 134300 | 1251041775 | 4460 | 4460 | 4460 | 4460 | 508 |
| 395 | 20230721 | 134200 | 1248776095 | 4455 | 4455 | 4455 | 4455 | 75 |
| 396 | 20230721 | 134100 | 1248441970 | 4460 | 4455 | 4460 | 4455 | 56 |
| 397 | 20230721 | 134000 | 1248192485 | 4460 | 4460 | 4460 | 4460 | 6 |
| 398 | 20230721 | 133900 | 1248165725 | 4455 | 4455 | 4455 | 4455 | 17 |
| 399 | 20230721 | 133800 | 1248089990 | 4460 | 4450 | 4460 | 4450 | 4934 |
| 400 | 20230721 | 133700 | 1226128510 | 4455 | 4460 | 4460 | 4455 | 24 |
| 401 | 20230721 | 133600 | 1226021560 | 4460 | 4460 | 4460 | 4460 | 10 |
| 402 | 20230721 | 133500 | 1225976960 | 4460 | 4455 | 4460 | 4455 | 773 |
| 403 | 20230721 | 133400 | 1222532725 | 4455 | 4460 | 4460 | 4455 | 562 |
| 404 | 20230721 | 133300 | 1220028735 | 4455 | 4455 | 4455 | 4450 | 41 |
| 405 | 20230721 | 133200 | 1219846085 | 4455 | 4455 | 4460 | 4455 | 41 |
| 406 | 20230721 | 133100 | 1219663345 | 4460 | 4455 | 4460 | 4455 | 2 |
| 407 | 20230721 | 133000 | 1219654430 | 4455 | 4460 | 4460 | 4455 | 42 |
| 408 | 20230721 | 132900 | 1219467290 | 4460 | 4455 | 4460 | 4455 | 21 |
| 409 | 20230721 | 132800 | 1219373730 | 4455 | 4455 | 4455 | 4455 | 248 |
| 410 | 20230721 | 132700 | 1218268890 | 4455 | 4455 | 4455 | 4455 | 26 |
| 411 | 20230721 | 132600 | 1218153060 | 4450 | 4450 | 4450 | 4450 | 0 |
| 412 | 20230721 | 132500 | 1218153060 | 4450 | 4455 | 4455 | 4450 | 2 |
| 413 | 20230721 | 132400 | 1218144155 | 4450 | 4450 | 4450 | 4450 | 1756 |
| 414 | 20230721 | 132300 | 1210329955 | 4450 | 4450 | 4450 | 4450 | 64 |
| 415 | 20230721 | 132200 | 1210045155 | 4450 | 4450 | 4450 | 4450 | 10 |
| 416 | 20230721 | 132100 | 1210000655 | 4450 | 4450 | 4450 | 4450 | 23 |
| 417 | 20230721 | 132000 | 1209898305 | 4450 | 4450 | 4450 | 4450 | 200 |
| 418 | 20230721 | 131900 | 1209008305 | 4460 | 4455 | 4460 | 4450 | 273 |
| 419 | 20230721 | 131800 | 1207793295 | 4455 | 4435 | 4455 | 4435 | 1039 |
| 420 | 20230721 | 131700 | 1203176930 | 4440 | 4445 | 4445 | 4440 | 61 |
| 421 | 20230721 | 131600 | 1202906085 | 4440 | 4440 | 4440 | 4440 | 68 |
| 422 | 20230721 | 131500 | 1202604165 | 4445 | 4445 | 4445 | 4445 | 10 |
| 423 | 20230721 | 131400 | 1202559715 | 4435 | 4440 | 4445 | 4435 | 301 |
| 424 | 20230721 | 131300 | 1201223770 | 4440 | 4435 | 4445 | 4435 | 3020 |
| 425 | 20230721 | 131200 | 1187829475 | 4440 | 4450 | 4450 | 4440 | 3377 |
| 426 | 20230721 | 131100 | 1172835535 | 4445 | 4450 | 4450 | 4445 | 2286 |
| 427 | 20230721 | 131000 | 1162668525 | 4450 | 4450 | 4450 | 4450 | 8 |
| 428 | 20230721 | 130900 | 1162632925 | 4450 | 4450 | 4450 | 4450 | 37 |
| 429 | 20230721 | 130800 | 1162468275 | 4450 | 4445 | 4450 | 4445 | 13 |
| 430 | 20230721 | 130700 | 1162410450 | 4450 | 4450 | 4450 | 4450 | 50 |
| 431 | 20230721 | 130600 | 1162187950 | 4450 | 4450 | 4450 | 4450 | 45 |
| 432 | 20230721 | 130500 | 1161987700 | 4450 | 4450 | 4450 | 4450 | 0 |
| 433 | 20230721 | 130400 | 1161987700 | 4450 | 4450 | 4450 | 4450 | 318 |
| 434 | 20230721 | 130300 | 1160572600 | 4450 | 4445 | 4450 | 4440 | 1066 |
| 435 | 20230721 | 130200 | 1155834200 | 4445 | 4450 | 4450 | 4445 | 34 |
| 436 | 20230721 | 130100 | 1155683040 | 4440 | 4440 | 4440 | 4440 | 106 |
| 437 | 20230721 | 130000 | 1155212400 | 4440 | 4440 | 4440 | 4440 | 0 |
| 438 | 20230721 | 125900 | 1155212400 | 4440 | 4440 | 4445 | 4440 | 721 |
| 439 | 20230721 | 125800 | 1152010660 | 4440 | 4435 | 4440 | 4435 | 1168 |
| 440 | 20230721 | 125700 | 1146827750 | 4440 | 4440 | 4445 | 4440 | 1291 |
| 441 | 20230721 | 125600 | 1141095535 | 4445 | 4445 | 4445 | 4445 | 26 |
| 442 | 20230721 | 125500 | 1140979965 | 4445 | 4445 | 4445 | 4445 | 18 |
| 443 | 20230721 | 125400 | 1140899955 | 4445 | 4445 | 4445 | 4445 | 1 |
| 444 | 20230721 | 125300 | 1140895510 | 4440 | 4445 | 4445 | 4440 | 251 |
| 445 | 20230721 | 125200 | 1139780615 | 4445 | 4440 | 4445 | 4440 | 30 |
| 446 | 20230721 | 125100 | 1139647325 | 4440 | 4440 | 4440 | 4440 | 105 |
| 447 | 20230721 | 125000 | 1139181125 | 4440 | 4440 | 4440 | 4440 | 74 |
| 448 | 20230721 | 124900 | 1138852565 | 4440 | 4440 | 4440 | 4440 | 18 |
| 449 | 20230721 | 124800 | 1138772645 | 4450 | 4445 | 4450 | 4440 | 271 |
| 450 | 20230721 | 124700 | 1137569310 | 4440 | 4435 | 4440 | 4435 | 244 |
| 451 | 20230721 | 124600 | 1136485970 | 4435 | 4435 | 4435 | 4435 | 507 |
| 452 | 20230721 | 124500 | 1134237425 | 4435 | 4440 | 4440 | 4435 | 5122 |
| 453 | 20230721 | 124400 | 1111520900 | 4440 | 4440 | 4440 | 4435 | 159 |
| 454 | 20230721 | 124300 | 1110815200 | 4440 | 4440 | 4440 | 4440 | 18 |
| 455 | 20230721 | 124200 | 1110735280 | 4435 | 4440 | 4440 | 4435 | 249 |
| 456 | 20230721 | 124100 | 1109630810 | 4440 | 4445 | 4450 | 4440 | 4764 |
| 457 | 20230721 | 124000 | 1088478505 | 4450 | 4445 | 4450 | 4445 | 274 |
| 458 | 20230721 | 123900 | 1087259255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 459 | 20230721 | 123800 | 1087259255 | 4445 | 4450 | 4450 | 4445 | 27 |
| 460 | 20230721 | 123700 | 1087139210 | 4440 | 4440 | 4440 | 4440 | 0 |
| 461 | 20230721 | 123600 | 1087139210 | 4440 | 4445 | 4445 | 4440 | 110 |
| 462 | 20230721 | 123500 | 1086650725 | 4450 | 4450 | 4450 | 4450 | 0 |
| 463 | 20230721 | 123400 | 1086650725 | 4450 | 4445 | 4450 | 4440 | 1079 |
| 464 | 20230721 | 123300 | 1081859325 | 4445 | 4445 | 4445 | 4445 | 246 |
| 465 | 20230721 | 123200 | 1080765855 | 4445 | 4445 | 4445 | 4445 | 9 |
| 466 | 20230721 | 123100 | 1080725850 | 4445 | 4450 | 4450 | 4445 | 2834 |
| 467 | 20230721 | 123000 | 1068128690 | 4450 | 4450 | 4450 | 4450 | 8 |
| 468 | 20230721 | 122900 | 1068093090 | 4445 | 4450 | 4450 | 4445 | 1130 |
| 469 | 20230721 | 122800 | 1063069595 | 4450 | 4460 | 4460 | 4450 | 2319 |
| 470 | 20230721 | 122700 | 1052749985 | 4455 | 4455 | 4455 | 4455 | 34 |
| 471 | 20230721 | 122600 | 1052598515 | 4450 | 4455 | 4455 | 4450 | 1030 |
| 472 | 20230721 | 122500 | 1048012515 | 4460 | 4460 | 4460 | 4455 | 41 |
| 473 | 20230721 | 122400 | 1047829705 | 4450 | 4450 | 4455 | 4450 | 1395 |
| 474 | 20230721 | 122300 | 1041619305 | 4455 | 4455 | 4455 | 4455 | 7 |
| 475 | 20230721 | 122200 | 1041588120 | 4450 | 4460 | 4460 | 4450 | 653 |
| 476 | 20230721 | 122100 | 1038679540 | 4450 | 4455 | 4455 | 4450 | 300 |
| 477 | 20230721 | 122000 | 1037344290 | 4455 | 4455 | 4455 | 4455 | 19 |
| 478 | 20230721 | 121900 | 1037259645 | 4460 | 4455 | 4460 | 4455 | 167 |
| 479 | 20230721 | 121800 | 1036515615 | 4460 | 4455 | 4460 | 4455 | 978 |
| 480 | 20230721 | 121700 | 1032158365 | 4460 | 4470 | 4470 | 4460 | 38 |
| 481 | 20230721 | 121600 | 1031988685 | 4470 | 4470 | 4470 | 4460 | 214 |
| 482 | 20230721 | 121500 | 1031034175 | 4470 | 4460 | 4470 | 4460 | 549 |
| 483 | 20230721 | 121400 | 1028585225 | 4460 | 4455 | 4460 | 4455 | 720 |
| 484 | 20230721 | 121300 | 1025375075 | 4460 | 4460 | 4460 | 4450 | 683 |
| 485 | 20230721 | 121200 | 1022335075 | 4460 | 4460 | 4460 | 4460 | 0 |
| 486 | 20230721 | 121100 | 1022335075 | 4460 | 4450 | 4460 | 4450 | 1001 |
| 487 | 20230721 | 121000 | 1017880615 | 4455 | 4460 | 4460 | 4455 | 70 |
| 488 | 20230721 | 120900 | 1017568510 | 4460 | 4460 | 4460 | 4450 | 610 |
| 489 | 20230721 | 120800 | 1014853190 | 4455 | 4455 | 4455 | 4455 | 18 |
| 490 | 20230721 | 120700 | 1014773000 | 4455 | 4455 | 4455 | 4455 | 5 |
| 491 | 20230721 | 120600 | 1014750725 | 4460 | 4465 | 4465 | 4455 | 350 |
| 492 | 20230721 | 120500 | 1013191300 | 4465 | 4465 | 4465 | 4465 | 0 |
| 493 | 20230721 | 120400 | 1013191300 | 4465 | 4455 | 4465 | 4455 | 2 |
| 494 | 20230721 | 120300 | 1013182380 | 4465 | 4460 | 4465 | 4455 | 642 |
| 495 | 20230721 | 120200 | 1010322145 | 4455 | 4455 | 4455 | 4455 | 1 |
| 496 | 20230721 | 120100 | 1010317690 | 4465 | 4465 | 4465 | 4465 | 3 |
| 497 | 20230721 | 120000 | 1010304295 | 4465 | 4460 | 4465 | 4460 | 16 |
| 498 | 20230721 | 115900 | 1010232905 | 4460 | 4455 | 4460 | 4450 | 299 |
| 499 | 20230721 | 115800 | 1008901855 | 4455 | 4455 | 4455 | 4455 | 347 |
| 500 | 20230721 | 115700 | 1007355970 | 4455 | 4455 | 4455 | 4455 | 7 |
| 501 | 20230721 | 115600 | 1007324785 | 4450 | 4455 | 4455 | 4445 | 5979 |
| 502 | 20230721 | 115500 | 980715840 | 4455 | 4455 | 4455 | 4455 | 1228 |
| 503 | 20230721 | 115400 | 975245100 | 4455 | 4460 | 4460 | 4455 | 29 |
| 504 | 20230721 | 115300 | 975115785 | 4460 | 4460 | 4460 | 4460 | 141 |
| 505 | 20230721 | 115200 | 974486925 | 4460 | 4460 | 4460 | 4460 | 517 |
| 506 | 20230721 | 115100 | 972181105 | 4470 | 4460 | 4470 | 4460 | 448 |
| 507 | 20230721 | 115000 | 970182955 | 4450 | 4465 | 4465 | 4450 | 10315 |
| 508 | 20230721 | 114900 | 924211780 | 4465 | 4480 | 4480 | 4465 | 926 |
| 509 | 20230721 | 114800 | 920072395 | 4480 | 4480 | 4480 | 4480 | 6 |
| 510 | 20230721 | 114700 | 920045515 | 4480 | 4475 | 4480 | 4475 | 21 |
| 511 | 20230721 | 114600 | 919951525 | 4480 | 4480 | 4480 | 4480 | 0 |
| 512 | 20230721 | 114500 | 919951525 | 4480 | 4480 | 4480 | 4480 | 6 |
| 513 | 20230721 | 114400 | 919924645 | 4480 | 4480 | 4480 | 4480 | 100 |
| 514 | 20230721 | 114300 | 919476645 | 4480 | 4465 | 4480 | 4465 | 901 |
| 515 | 20230721 | 114200 | 915450950 | 4470 | 4475 | 4475 | 4465 | 3477 |
| 516 | 20230721 | 114100 | 899908675 | 4475 | 4475 | 4480 | 4475 | 143 |
| 517 | 20230721 | 114000 | 899268720 | 4475 | 4480 | 4485 | 4475 | 315 |
| 518 | 20230721 | 113900 | 897858995 | 4480 | 4485 | 4485 | 4480 | 8 |
| 519 | 20230721 | 113800 | 897823145 | 4485 | 4490 | 4490 | 4485 | 19 |
| 520 | 20230721 | 113700 | 897737900 | 4480 | 4485 | 4490 | 4480 | 132 |
| 521 | 20230721 | 113600 | 897146445 | 4495 | 4490 | 4495 | 4490 | 2020 |
| 522 | 20230721 | 113500 | 888076545 | 4495 | 4485 | 4495 | 4485 | 1653 |
| 523 | 20230721 | 113400 | 880660865 | 4485 | 4490 | 4500 | 4485 | 628 |
| 524 | 20230721 | 113300 | 877844245 | 4490 | 4490 | 4490 | 4490 | 0 |
| 525 | 20230721 | 113200 | 877844245 | 4490 | 4500 | 4500 | 4490 | 224 |
| 526 | 20230721 | 113100 | 876838415 | 4500 | 4485 | 4500 | 4485 | 297 |
| 527 | 20230721 | 113000 | 875506355 | 4490 | 4495 | 4500 | 4490 | 214 |
| 528 | 20230721 | 112900 | 874545370 | 4495 | 4495 | 4495 | 4495 | 466 |
| 529 | 20230721 | 112800 | 872450700 | 4495 | 4490 | 4495 | 4490 | 251 |
| 530 | 20230721 | 112700 | 871323705 | 4490 | 4485 | 4490 | 4485 | 361 |
| 531 | 20230721 | 112600 | 869704615 | 4485 | 4485 | 4485 | 4485 | 11 |
| 532 | 20230721 | 112500 | 869655280 | 4485 | 4475 | 4485 | 4475 | 101 |
| 533 | 20230721 | 112400 | 869203295 | 4485 | 4485 | 4485 | 4480 | 112 |
| 534 | 20230721 | 112300 | 868701480 | 4485 | 4485 | 4485 | 4485 | 28 |
| 535 | 20230721 | 112200 | 868575900 | 4485 | 4485 | 4485 | 4485 | 10 |
| 536 | 20230721 | 112100 | 868531050 | 4485 | 4485 | 4485 | 4485 | 60 |
| 537 | 20230721 | 112000 | 868261950 | 4485 | 4485 | 4485 | 4485 | 6 |
| 538 | 20230721 | 111900 | 868235040 | 4470 | 4475 | 4475 | 4470 | 8 |
| 539 | 20230721 | 111800 | 868199245 | 4480 | 4480 | 4480 | 4480 | 0 |
| 540 | 20230721 | 111700 | 868199245 | 4480 | 4480 | 4480 | 4480 | 23 |
| 541 | 20230721 | 111600 | 868096205 | 4485 | 4485 | 4485 | 4485 | 107 |
| 542 | 20230721 | 111500 | 867616310 | 4485 | 4485 | 4485 | 4485 | 2 |
| 543 | 20230721 | 111400 | 867607340 | 4485 | 4480 | 4485 | 4460 | 13287 |
| 544 | 20230721 | 111300 | 808254445 | 4490 | 4490 | 4490 | 4490 | 6 |
| 545 | 20230721 | 111200 | 808227505 | 4490 | 4485 | 4490 | 4480 | 1991 |
| 546 | 20230721 | 111100 | 799307665 | 4485 | 4485 | 4485 | 4485 | 484 |
| 547 | 20230721 | 111000 | 797136925 | 4485 | 4485 | 4485 | 4485 | 16 |
| 548 | 20230721 | 110900 | 797065165 | 4490 | 4490 | 4490 | 4490 | 2 |
| 549 | 20230721 | 110800 | 797056185 | 4490 | 4490 | 4490 | 4490 | 9 |
| 550 | 20230721 | 110700 | 797015775 | 4490 | 4490 | 4490 | 4490 | 106 |
| 551 | 20230721 | 110600 | 796539835 | 4490 | 4490 | 4490 | 4490 | 0 |
| 552 | 20230721 | 110500 | 796539835 | 4490 | 4480 | 4490 | 4480 | 32 |
| 553 | 20230721 | 110400 | 796396265 | 4475 | 4485 | 4490 | 4475 | 12712 |
| 554 | 20230721 | 110300 | 739447260 | 4490 | 4480 | 4490 | 4480 | 1515 |
| 555 | 20230721 | 110200 | 732656410 | 4480 | 4490 | 4490 | 4480 | 1032 |
| 556 | 20230721 | 110100 | 728027845 | 4490 | 4485 | 4490 | 4485 | 358 |
| 557 | 20230721 | 110000 | 726422180 | 4490 | 4485 | 4490 | 4485 | 2174 |
| 558 | 20230721 | 105900 | 716671785 | 4495 | 4485 | 4495 | 4485 | 85 |
| 559 | 20230721 | 105800 | 716290550 | 4495 | 4490 | 4495 | 4490 | 670 |
| 560 | 20230721 | 105700 | 713282210 | 4495 | 4500 | 4500 | 4495 | 2033 |
| 561 | 20230721 | 105600 | 704138495 | 4500 | 4500 | 4500 | 4500 | 334 |
| 562 | 20230721 | 105500 | 702635495 | 4505 | 4505 | 4505 | 4505 | 17 |
| 563 | 20230721 | 105400 | 702558910 | 4505 | 4500 | 4505 | 4500 | 223 |
| 564 | 20230721 | 105300 | 701555355 | 4500 | 4500 | 4500 | 4500 | 10 |
| 565 | 20230721 | 105200 | 701510355 | 4500 | 4500 | 4500 | 4500 | 108 |
| 566 | 20230721 | 105100 | 701024355 | 4500 | 4500 | 4500 | 4500 | 1 |
| 567 | 20230721 | 105000 | 701019855 | 4500 | 4500 | 4500 | 4500 | 0 |
| 568 | 20230721 | 104900 | 701019855 | 4500 | 4500 | 4500 | 4500 | 50 |
| 569 | 20230721 | 104800 | 700794855 | 4500 | 4495 | 4500 | 4495 | 424 |
| 570 | 20230721 | 104700 | 698888880 | 4505 | 4505 | 4505 | 4505 | 0 |
| 571 | 20230721 | 104600 | 698888880 | 4505 | 4505 | 4505 | 4505 | 50 |
| 572 | 20230721 | 104500 | 698663630 | 4505 | 4510 | 4510 | 4500 | 662 |
| 573 | 20230721 | 104400 | 695684565 | 4500 | 4510 | 4510 | 4500 | 600 |
| 574 | 20230721 | 104300 | 692981380 | 4510 | 4510 | 4510 | 4510 | 50 |
| 575 | 20230721 | 104200 | 692755880 | 4510 | 4510 | 4510 | 4500 | 28 |
| 576 | 20230721 | 104100 | 692629810 | 4510 | 4505 | 4510 | 4505 | 150 |
| 577 | 20230721 | 104000 | 691953410 | 4505 | 4510 | 4510 | 4505 | 39 |
| 578 | 20230721 | 103900 | 691777690 | 4510 | 4510 | 4510 | 4500 | 226 |
| 579 | 20230721 | 103800 | 690760620 | 4500 | 4515 | 4515 | 4500 | 8832 |
| 580 | 20230721 | 103700 | 651016605 | 4515 | 4515 | 4515 | 4515 | 3 |
| 581 | 20230721 | 103600 | 651003060 | 4515 | 4515 | 4515 | 4515 | 36 |
| 582 | 20230721 | 103500 | 650840520 | 4515 | 4515 | 4515 | 4515 | 0 |
| 583 | 20230721 | 103400 | 650840520 | 4515 | 4505 | 4520 | 4505 | 4412 |
| 584 | 20230721 | 103300 | 630942560 | 4510 | 4505 | 4510 | 4500 | 507 |
| 585 | 20230721 | 103200 | 628661020 | 4500 | 4500 | 4500 | 4500 | 299 |
| 586 | 20230721 | 103100 | 627315520 | 4500 | 4490 | 4500 | 4490 | 546 |
| 587 | 20230721 | 103000 | 624861520 | 4485 | 4490 | 4490 | 4485 | 247 |
| 588 | 20230721 | 102900 | 623752495 | 4490 | 4485 | 4490 | 4485 | 553 |
| 589 | 20230721 | 102800 | 621272025 | 4485 | 4485 | 4485 | 4485 | 0 |
| 590 | 20230721 | 102700 | 621272025 | 4485 | 4490 | 4490 | 4485 | 17 |
| 591 | 20230721 | 102600 | 621195745 | 4490 | 4490 | 4490 | 4490 | 42 |
| 592 | 20230721 | 102500 | 621007165 | 4490 | 4490 | 4490 | 4490 | 200 |
| 593 | 20230721 | 102400 | 620109165 | 4490 | 4490 | 4490 | 4490 | 110 |
| 594 | 20230721 | 102300 | 619615265 | 4490 | 4500 | 4500 | 4490 | 534 |
| 595 | 20230721 | 102200 | 617217535 | 4500 | 4500 | 4500 | 4495 | 143 |
| 596 | 20230721 | 102100 | 616574740 | 4500 | 4500 | 4500 | 4500 | 1040 |
| 597 | 20230721 | 102000 | 611894740 | 4510 | 4510 | 4510 | 4510 | 7 |
| 598 | 20230721 | 101900 | 611863170 | 4510 | 4510 | 4510 | 4510 | 1 |
| 599 | 20230721 | 101800 | 611858660 | 4495 | 4500 | 4510 | 4495 | 6396 |
| 600 | 20230721 | 101700 | 583065490 | 4510 | 4510 | 4510 | 4510 | 7 |
| 601 | 20230721 | 101600 | 583033920 | 4505 | 4510 | 4510 | 4505 | 120 |
| 602 | 20230721 | 101500 | 582493170 | 4510 | 4495 | 4510 | 4495 | 416 |
| 603 | 20230721 | 101400 | 580623235 | 4510 | 4510 | 4510 | 4510 | 7 |
| 604 | 20230721 | 101300 | 580591665 | 4510 | 4510 | 4510 | 4510 | 7 |
| 605 | 20230721 | 101200 | 580560095 | 4510 | 4510 | 4510 | 4495 | 3 |
| 606 | 20230721 | 101100 | 580546580 | 4515 | 4515 | 4515 | 4515 | 7 |
| 607 | 20230721 | 101000 | 580514975 | 4515 | 4500 | 4515 | 4490 | 136 |
| 608 | 20230721 | 100900 | 579904290 | 4500 | 4500 | 4500 | 4490 | 203 |
| 609 | 20230721 | 100800 | 578992790 | 4500 | 4500 | 4500 | 4490 | 948 |
| 610 | 20230721 | 100700 | 574736180 | 4500 | 4505 | 4505 | 4490 | 3778 |
| 611 | 20230721 | 100600 | 557736545 | 4530 | 4530 | 4530 | 4530 | 0 |
| 612 | 20230721 | 100500 | 557736545 | 4530 | 4520 | 4530 | 4500 | 4024 |
| 613 | 20230721 | 100400 | 539597075 | 4530 | 4520 | 4530 | 4515 | 473 |
| 614 | 20230721 | 100300 | 537460795 | 4530 | 4520 | 4530 | 4515 | 2275 |
| 615 | 20230721 | 100200 | 527177935 | 4525 | 4520 | 4525 | 4510 | 1727 |
| 616 | 20230721 | 100100 | 519366815 | 4520 | 4520 | 4520 | 4510 | 92 |
| 617 | 20230721 | 100000 | 518951375 | 4520 | 4520 | 4520 | 4510 | 356 |
| 618 | 20230721 | 095900 | 517345795 | 4520 | 4515 | 4520 | 4515 | 187 |
| 619 | 20230721 | 095800 | 516501485 | 4515 | 4515 | 4515 | 4500 | 1303 |
| 620 | 20230721 | 095700 | 510633980 | 4515 | 4500 | 4515 | 4500 | 484 |
| 621 | 20230721 | 095600 | 508449040 | 4510 | 4510 | 4510 | 4510 | 550 |
| 622 | 20230721 | 095500 | 505968540 | 4510 | 4500 | 4510 | 4495 | 882 |
| 623 | 20230721 | 095400 | 501998990 | 4500 | 4500 | 4505 | 4500 | 1810 |
| 624 | 20230721 | 095300 | 493853840 | 4510 | 4505 | 4510 | 4500 | 34 |
| 625 | 20230721 | 095200 | 493700670 | 4500 | 4500 | 4500 | 4500 | 18 |
| 626 | 20230721 | 095100 | 493619670 | 4500 | 4500 | 4500 | 4500 | 212 |
| 627 | 20230721 | 095000 | 492665670 | 4500 | 4500 | 4500 | 4500 | 800 |
| 628 | 20230721 | 094900 | 489065670 | 4510 | 4510 | 4510 | 4510 | 93 |
| 629 | 20230721 | 094800 | 488646240 | 4500 | 4500 | 4500 | 4500 | 1152 |
| 630 | 20230721 | 094700 | 483462240 | 4500 | 4495 | 4500 | 4495 | 666 |
| 631 | 20230721 | 094600 | 480468520 | 4495 | 4500 | 4500 | 4490 | 98 |
| 632 | 20230721 | 094500 | 480027930 | 4500 | 4490 | 4500 | 4490 | 46 |
| 633 | 20230721 | 094400 | 479821330 | 4490 | 4495 | 4495 | 4490 | 88 |
| 634 | 20230721 | 094300 | 479426075 | 4495 | 4495 | 4495 | 4495 | 502 |
| 635 | 20230721 | 094200 | 477169585 | 4495 | 4500 | 4500 | 4495 | 98 |
| 636 | 20230721 | 094100 | 476728825 | 4500 | 4500 | 4500 | 4500 | 100 |
| 637 | 20230721 | 094000 | 476278825 | 4510 | 4510 | 4510 | 4510 | 100 |
| 638 | 20230721 | 093900 | 475827825 | 4510 | 4510 | 4510 | 4460 | 7906 |
| 639 | 20230721 | 093800 | 440479515 | 4510 | 4505 | 4510 | 4495 | 1380 |
| 640 | 20230721 | 093700 | 434266525 | 4500 | 4505 | 4505 | 4500 | 596 |
| 641 | 20230721 | 093600 | 431584505 | 4500 | 4500 | 4500 | 4500 | 539 |
| 642 | 20230721 | 093500 | 429159005 | 4500 | 4500 | 4500 | 4500 | 127 |
| 643 | 20230721 | 093400 | 428587505 | 4480 | 4500 | 4500 | 4480 | 2062 |
| 644 | 20230721 | 093300 | 419340800 | 4500 | 4495 | 4500 | 4495 | 847 |
| 645 | 20230721 | 093200 | 415530800 | 4490 | 4490 | 4490 | 4490 | 175 |
| 646 | 20230721 | 093100 | 414745050 | 4490 | 4485 | 4490 | 4485 | 676 |
| 647 | 20230721 | 093000 | 411712040 | 4475 | 4485 | 4485 | 4475 | 815 |
| 648 | 20230721 | 092900 | 408059905 | 4485 | 4485 | 4485 | 4485 | 103 |
| 649 | 20230721 | 092800 | 407597950 | 4475 | 4485 | 4490 | 4475 | 961 |
| 650 | 20230721 | 092700 | 403287830 | 4485 | 4505 | 4505 | 4485 | 718 |
| 651 | 20230721 | 092600 | 400067580 | 4515 | 4485 | 4515 | 4470 | 2890 |
| 652 | 20230721 | 092500 | 387102195 | 4485 | 4475 | 4485 | 4470 | 525 |
| 653 | 20230721 | 092400 | 384750540 | 4470 | 4475 | 4475 | 4470 | 447 |
| 654 | 20230721 | 092300 | 382752345 | 4480 | 4475 | 4480 | 4470 | 344 |
| 655 | 20230721 | 092200 | 381213150 | 4475 | 4480 | 4480 | 4475 | 1512 |
| 656 | 20230721 | 092100 | 374446925 | 4475 | 4475 | 4475 | 4475 | 1000 |
| 657 | 20230721 | 092000 | 369971925 | 4480 | 4480 | 4480 | 4480 | 42 |
| 658 | 20230721 | 091900 | 369783765 | 4475 | 4460 | 4475 | 4455 | 2461 |
| 659 | 20230721 | 091800 | 358796325 | 4460 | 4455 | 4465 | 4445 | 687 |
| 660 | 20230721 | 091700 | 355739770 | 4445 | 4450 | 4465 | 4445 | 411 |
| 661 | 20230721 | 091600 | 353908630 | 4435 | 4440 | 4445 | 4435 | 6479 |
| 662 | 20230721 | 091500 | 325145420 | 4450 | 4470 | 4470 | 4445 | 20556 |
| 663 | 20230721 | 091400 | 233587665 | 4465 | 4465 | 4470 | 4465 | 10252 |
| 664 | 20230721 | 091300 | 187808390 | 4465 | 4465 | 4465 | 4460 | 4889 |
| 665 | 20230721 | 091200 | 165992630 | 4465 | 4460 | 4475 | 4455 | 3433 |
| 666 | 20230721 | 091100 | 150679145 | 4460 | 4480 | 4480 | 4460 | 4548 |
| 667 | 20230721 | 091000 | 130360925 | 4480 | 4480 | 4480 | 4480 | 163 |
| 668 | 20230721 | 090900 | 129630685 | 4480 | 4470 | 4500 | 4470 | 1054 |
| 669 | 20230721 | 090800 | 124910320 | 4465 | 4465 | 4465 | 4460 | 1726 |
| 670 | 20230721 | 090700 | 117207120 | 4465 | 4460 | 4465 | 4455 | 1132 |
| 671 | 20230721 | 090600 | 112155980 | 4465 | 4460 | 4465 | 4460 | 1630 |
| 672 | 20230721 | 090500 | 104884625 | 4460 | 4460 | 4460 | 4460 | 510 |
| 673 | 20230721 | 090400 | 102610025 | 4455 | 4475 | 4475 | 4450 | 2706 |
| 674 | 20230721 | 090300 | 90556690 | 4455 | 4455 | 4465 | 4455 | 5428 |
| 675 | 20230721 | 090200 | 66368830 | 4455 | 4455 | 4460 | 4450 | 2727 |
| 676 | 20230721 | 090100 | 54230110 | 4450 | 4455 | 4465 | 4445 | 2075 |
| 677 | 20230721 | 090000 | 44987060 | 4465 | 4485 | 4490 | 4460 | 10037 |