34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 202300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 11005 |
| 3 | 20230721 | 202200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20230721 | 202100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20230721 | 202000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20230721 | 201900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20230721 | 201800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20230721 | 201700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20230721 | 201600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20230721 | 201500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20230721 | 201400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20230721 | 201300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20230721 | 201200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20230721 | 201100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20230721 | 201000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20230721 | 200900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20230721 | 200800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20230721 | 200700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20230721 | 200600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20230721 | 200500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20230721 | 200400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20230721 | 200300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20230721 | 200200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20230721 | 200100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20230721 | 200000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20230721 | 195900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20230721 | 195800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20230721 | 195700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20230721 | 195600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20230721 | 195500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20230721 | 195400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20230721 | 195300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 11005 |
| 33 | 20230721 | 195200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20230721 | 195100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20230721 | 195000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20230721 | 194900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20230721 | 194800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20230721 | 194700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20230721 | 194600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20230721 | 194500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20230721 | 194400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20230721 | 194300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20230721 | 194200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20230721 | 194100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20230721 | 194000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20230721 | 193900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20230721 | 193800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20230721 | 193700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20230721 | 193600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20230721 | 193500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20230721 | 193400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20230721 | 193300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20230721 | 193200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20230721 | 193100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20230721 | 193000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20230721 | 192900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20230721 | 192800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20230721 | 192700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20230721 | 192600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20230721 | 192500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20230721 | 192400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20230721 | 192300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 11005 |
| 63 | 20230721 | 192200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20230721 | 192100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20230721 | 192000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20230721 | 191900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20230721 | 191800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20230721 | 191700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20230721 | 191600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20230721 | 191500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20230721 | 191400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20230721 | 191300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20230721 | 191200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20230721 | 191100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20230721 | 191000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20230721 | 190900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20230721 | 190800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20230721 | 190700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20230721 | 190600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20230721 | 190500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20230721 | 190400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20230721 | 190300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20230721 | 190200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20230721 | 190100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20230721 | 190000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20230721 | 185900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20230721 | 185800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20230721 | 185700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20230721 | 185600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20230721 | 185500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20230721 | 185400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20230721 | 185300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 11005 |
| 93 | 20230721 | 185200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20230721 | 185100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20230721 | 185000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20230721 | 184900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20230721 | 184800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20230721 | 184700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20230721 | 184600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20230721 | 184500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20230721 | 184400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20230721 | 184300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20230721 | 184200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20230721 | 184100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20230721 | 184000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20230721 | 183900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20230721 | 183800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20230721 | 183700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20230721 | 183600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20230721 | 183500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20230721 | 183400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20230721 | 183300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20230721 | 183200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20230721 | 183100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20230721 | 183000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20230721 | 182900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20230721 | 182800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20230721 | 182700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20230721 | 182600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20230721 | 182500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20230721 | 182400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20230721 | 182300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 11005 |
| 123 | 20230721 | 182200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20230721 | 182100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20230721 | 182000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20230721 | 181900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20230721 | 181800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20230721 | 181700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20230721 | 181600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20230721 | 181500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20230721 | 181400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20230721 | 181300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20230721 | 181200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20230721 | 181100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20230721 | 181000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20230721 | 180900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20230721 | 180800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20230721 | 180700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20230721 | 180600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20230721 | 180500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20230721 | 180400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20230721 | 180300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20230721 | 180200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20230721 | 180100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20230721 | 180000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20230721 | 175900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20230721 | 175800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20230721 | 175700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20230721 | 175600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20230721 | 175500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20230721 | 175400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20230721 | 175300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 11005 |
| 153 | 20230721 | 175200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20230721 | 175100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20230721 | 175000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20230721 | 174900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20230721 | 174800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20230721 | 174700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20230721 | 174600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20230721 | 174500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20230721 | 174400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20230721 | 174300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20230721 | 174200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20230721 | 174100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20230721 | 174000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20230721 | 173900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20230721 | 173800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20230721 | 173700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20230721 | 173600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20230721 | 173500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20230721 | 173400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20230721 | 173300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20230721 | 173200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20230721 | 173100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20230721 | 173000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20230721 | 172900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20230721 | 172800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20230721 | 172700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20230721 | 172600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20230721 | 172500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20230721 | 172400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20230721 | 172300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 11005 |
| 183 | 20230721 | 172200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20230721 | 172100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20230721 | 172000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20230721 | 171900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20230721 | 171800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20230721 | 171700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20230721 | 171600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20230721 | 171500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20230721 | 171400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20230721 | 171300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20230721 | 171200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20230721 | 171100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20230721 | 171000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20230721 | 170900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20230721 | 170800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20230721 | 170700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20230721 | 170600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20230721 | 170500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20230721 | 170400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20230721 | 170300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20230721 | 170200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20230721 | 170100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20230721 | 170000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20230721 | 165900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20230721 | 165800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20230721 | 165700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20230721 | 165600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20230721 | 165500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20230721 | 165400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20230721 | 165300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 11005 |
| 213 | 20230721 | 165200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20230721 | 165100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20230721 | 165000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20230721 | 164900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20230721 | 164800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20230721 | 164700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20230721 | 164600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20230721 | 164500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20230721 | 164400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20230721 | 164300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20230721 | 164200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20230721 | 164100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20230721 | 164000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20230721 | 163900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20230721 | 163800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20230721 | 163700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20230721 | 163600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20230721 | 163500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20230721 | 163400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20230721 | 163300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20230721 | 163200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20230721 | 163100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20230721 | 163000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 236 | 20230721 | 162900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 237 | 20230721 | 162800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20230721 | 162700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 239 | 20230721 | 162600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 240 | 20230721 | 162500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 241 | 20230721 | 162400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 242 | 20230721 | 162300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 11005 |
| 243 | 20230721 | 162200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 244 | 20230721 | 162100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 245 | 20230721 | 162000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 246 | 20230721 | 161900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 247 | 20230721 | 161800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 248 | 20230721 | 161700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 249 | 20230721 | 161600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 250 | 20230721 | 161500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 251 | 20230721 | 161400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 252 | 20230721 | 161300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 253 | 20230721 | 161200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 254 | 20230721 | 161100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 255 | 20230721 | 161000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 256 | 20230721 | 160900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 257 | 20230721 | 160800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 258 | 20230721 | 160700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 259 | 20230721 | 160600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 260 | 20230721 | 160500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 261 | 20230721 | 160400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 262 | 20230721 | 160300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 263 | 20230721 | 160200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 264 | 20230721 | 160100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 265 | 20230721 | 160000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 266 | 20230721 | 155900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 267 | 20230721 | 155800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 268 | 20230721 | 155700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 269 | 20230721 | 155600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 270 | 20230721 | 155500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 271 | 20230721 | 155400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 272 | 20230721 | 155300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 11005 |
| 273 | 20230721 | 155200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 274 | 20230721 | 155100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 275 | 20230721 | 155000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 276 | 20230721 | 154900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 277 | 20230721 | 154800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 278 | 20230721 | 154700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 279 | 20230721 | 154600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 280 | 20230721 | 154500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 281 | 20230721 | 154400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 282 | 20230721 | 154300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 283 | 20230721 | 154200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 284 | 20230721 | 154100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 285 | 20230721 | 154000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 286 | 20230721 | 153900 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 287 | 20230721 | 153800 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 288 | 20230721 | 153700 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 289 | 20230721 | 153600 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 290 | 20230721 | 153500 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 291 | 20230721 | 153400 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 292 | 20230721 | 153300 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 293 | 20230721 | 153200 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 294 | 20230721 | 153100 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 0 |
| 295 | 20230721 | 153000 | 4284540405 | 3780 | 3780 | 3780 | 3780 | 11005 |
| 296 | 20230721 | 152900 | 4242941505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 297 | 20230721 | 152800 | 4242941505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 298 | 20230721 | 152700 | 4242941505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 299 | 20230721 | 152600 | 4242941505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 300 | 20230721 | 152500 | 4242941505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 301 | 20230721 | 152400 | 4242941505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 302 | 20230721 | 152300 | 4242941505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 303 | 20230721 | 152200 | 4242941505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 304 | 20230721 | 152100 | 4242941505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 305 | 20230721 | 152000 | 4242941505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 306 | 20230721 | 151900 | 4242941505 | 3785 | 3780 | 3785 | 3780 | 1205 |
| 307 | 20230721 | 151800 | 4238386220 | 3780 | 3775 | 3780 | 3775 | 2024 |
| 308 | 20230721 | 151700 | 4230745565 | 3775 | 3780 | 3780 | 3775 | 1739 |
| 309 | 20230721 | 151600 | 4224173985 | 3780 | 3780 | 3780 | 3775 | 2278 |
| 310 | 20230721 | 151500 | 4215574505 | 3775 | 3775 | 3780 | 3775 | 9670 |
| 311 | 20230721 | 151400 | 4179069270 | 3775 | 3780 | 3780 | 3775 | 5464 |
| 312 | 20230721 | 151300 | 4158418270 | 3780 | 3785 | 3785 | 3780 | 1902 |
| 313 | 20230721 | 151200 | 4151228620 | 3785 | 3785 | 3785 | 3780 | 418 |
| 314 | 20230721 | 151100 | 4149647240 | 3780 | 3780 | 3780 | 3780 | 833 |
| 315 | 20230721 | 151000 | 4146498500 | 3780 | 3780 | 3785 | 3780 | 969 |
| 316 | 20230721 | 150900 | 4142835670 | 3780 | 3785 | 3785 | 3775 | 3356 |
| 317 | 20230721 | 150800 | 4130155045 | 3780 | 3780 | 3785 | 3780 | 548 |
| 318 | 20230721 | 150700 | 4128083555 | 3780 | 3780 | 3780 | 3780 | 30 |
| 319 | 20230721 | 150600 | 4127970155 | 3780 | 3780 | 3780 | 3780 | 1843 |
| 320 | 20230721 | 150500 | 4121003615 | 3785 | 3780 | 3785 | 3780 | 1003 |
| 321 | 20230721 | 150400 | 4117207760 | 3780 | 3785 | 3785 | 3780 | 1365 |
| 322 | 20230721 | 150300 | 4112044735 | 3780 | 3780 | 3785 | 3780 | 1341 |
| 323 | 20230721 | 150200 | 4106975750 | 3780 | 3785 | 3785 | 3780 | 661 |
| 324 | 20230721 | 150100 | 4104475570 | 3785 | 3785 | 3785 | 3780 | 5808 |
| 325 | 20230721 | 150000 | 4082492470 | 3785 | 3785 | 3795 | 3785 | 2912 |
| 326 | 20230721 | 145900 | 4071469530 | 3785 | 3795 | 3795 | 3785 | 3494 |
| 327 | 20230721 | 145800 | 4058225590 | 3790 | 3795 | 3795 | 3790 | 765 |
| 328 | 20230721 | 145700 | 4055323735 | 3795 | 3795 | 3795 | 3795 | 120 |
| 329 | 20230721 | 145600 | 4054868335 | 3795 | 3790 | 3795 | 3790 | 1282 |
| 330 | 20230721 | 145500 | 4050007345 | 3790 | 3790 | 3795 | 3790 | 431 |
| 331 | 20230721 | 145400 | 4048372205 | 3795 | 3795 | 3795 | 3795 | 11 |
| 332 | 20230721 | 145300 | 4048330460 | 3790 | 3790 | 3795 | 3790 | 169 |
| 333 | 20230721 | 145200 | 4047689295 | 3795 | 3790 | 3795 | 3790 | 132 |
| 334 | 20230721 | 145100 | 4047188360 | 3795 | 3795 | 3795 | 3795 | 50 |
| 335 | 20230721 | 145000 | 4046998610 | 3780 | 3780 | 3780 | 3780 | 570 |
| 336 | 20230721 | 144900 | 4044844010 | 3780 | 3785 | 3795 | 3780 | 2508 |
| 337 | 20230721 | 144800 | 4035360315 | 3780 | 3785 | 3785 | 3780 | 995 |
| 338 | 20230721 | 144700 | 4031595270 | 3785 | 3780 | 3785 | 3780 | 1659 |
| 339 | 20230721 | 144600 | 4025320205 | 3780 | 3785 | 3785 | 3780 | 323 |
| 340 | 20230721 | 144500 | 4024099210 | 3785 | 3785 | 3785 | 3785 | 313 |
| 341 | 20230721 | 144400 | 4022914505 | 3785 | 3785 | 3785 | 3780 | 334 |
| 342 | 20230721 | 144300 | 4021650465 | 3780 | 3780 | 3780 | 3780 | 509 |
| 343 | 20230721 | 144200 | 4019726445 | 3780 | 3780 | 3785 | 3780 | 3530 |
| 344 | 20230721 | 144100 | 4006375020 | 3780 | 3790 | 3790 | 3780 | 3673 |
| 345 | 20230721 | 144000 | 3992471365 | 3790 | 3790 | 3795 | 3790 | 1708 |
| 346 | 20230721 | 143900 | 3985990880 | 3795 | 3795 | 3795 | 3790 | 1029 |
| 347 | 20230721 | 143800 | 3982089840 | 3795 | 3795 | 3795 | 3795 | 51 |
| 348 | 20230721 | 143700 | 3981896295 | 3790 | 3790 | 3790 | 3790 | 310 |
| 349 | 20230721 | 143600 | 3980721395 | 3800 | 3795 | 3800 | 3795 | 264 |
| 350 | 20230721 | 143500 | 3979719510 | 3795 | 3800 | 3800 | 3795 | 802 |
| 351 | 20230721 | 143400 | 3976674185 | 3800 | 3800 | 3800 | 3800 | 10 |
| 352 | 20230721 | 143300 | 3976636185 | 3795 | 3795 | 3795 | 3795 | 267 |
| 353 | 20230721 | 143200 | 3975622920 | 3795 | 3790 | 3795 | 3785 | 1248 |
| 354 | 20230721 | 143100 | 3970890135 | 3785 | 3785 | 3785 | 3785 | 6 |
| 355 | 20230721 | 143000 | 3970867425 | 3785 | 3790 | 3790 | 3785 | 210 |
| 356 | 20230721 | 142900 | 3970071530 | 3785 | 3785 | 3790 | 3785 | 1307 |
| 357 | 20230721 | 142800 | 3965120460 | 3790 | 3790 | 3790 | 3790 | 2635 |
| 358 | 20230721 | 142700 | 3955133810 | 3790 | 3775 | 3795 | 3770 | 26379 |
| 359 | 20230721 | 142600 | 3855439710 | 3775 | 3780 | 3780 | 3775 | 509 |
| 360 | 20230721 | 142500 | 3853518060 | 3775 | 3775 | 3780 | 3775 | 1679 |
| 361 | 20230721 | 142400 | 3847172430 | 3780 | 3780 | 3780 | 3775 | 1009 |
| 362 | 20230721 | 142300 | 3843361910 | 3780 | 3780 | 3785 | 3780 | 1769 |
| 363 | 20230721 | 142200 | 3836675035 | 3785 | 3780 | 3785 | 3780 | 3207 |
| 364 | 20230721 | 142100 | 3824552560 | 3780 | 3780 | 3790 | 3780 | 243 |
| 365 | 20230721 | 142000 | 3823634010 | 3780 | 3785 | 3785 | 3780 | 1898 |
| 366 | 20230721 | 141900 | 3816455560 | 3790 | 3790 | 3790 | 3785 | 569 |
| 367 | 20230721 | 141800 | 3814301385 | 3790 | 3795 | 3795 | 3790 | 1646 |
| 368 | 20230721 | 141700 | 3808057275 | 3795 | 3800 | 3800 | 3795 | 803 |
| 369 | 20230721 | 141600 | 3805006865 | 3800 | 3800 | 3800 | 3800 | 513 |
| 370 | 20230721 | 141500 | 3803057465 | 3800 | 3800 | 3800 | 3800 | 2113 |
| 371 | 20230721 | 141400 | 3795028065 | 3800 | 3795 | 3800 | 3795 | 135 |
| 372 | 20230721 | 141300 | 3794515735 | 3785 | 3785 | 3785 | 3785 | 333 |
| 373 | 20230721 | 141200 | 3793255330 | 3780 | 3780 | 3780 | 3780 | 1127 |
| 374 | 20230721 | 141100 | 3788995270 | 3780 | 3785 | 3785 | 3780 | 555 |
| 375 | 20230721 | 141000 | 3786896350 | 3785 | 3790 | 3790 | 3785 | 213 |
| 376 | 20230721 | 140900 | 3786089330 | 3800 | 3795 | 3800 | 3795 | 323 |
| 377 | 20230721 | 140800 | 3784861940 | 3795 | 3790 | 3795 | 3790 | 376 |
| 378 | 20230721 | 140700 | 3783436005 | 3790 | 3785 | 3790 | 3775 | 3116 |
| 379 | 20230721 | 140600 | 3771641915 | 3785 | 3785 | 3785 | 3785 | 20 |
| 380 | 20230721 | 140500 | 3771566215 | 3770 | 3785 | 3785 | 3770 | 6 |
| 381 | 20230721 | 140400 | 3771543580 | 3770 | 3775 | 3775 | 3765 | 11481 |
| 382 | 20230721 | 140300 | 3728258540 | 3775 | 3780 | 3785 | 3775 | 4396 |
| 383 | 20230721 | 140200 | 3711651315 | 3780 | 3780 | 3780 | 3780 | 759 |
| 384 | 20230721 | 140100 | 3708782295 | 3785 | 3785 | 3785 | 3780 | 1154 |
| 385 | 20230721 | 140000 | 3704416410 | 3780 | 3785 | 3790 | 3780 | 390 |
| 386 | 20230721 | 135900 | 3702940710 | 3790 | 3790 | 3790 | 3790 | 1131 |
| 387 | 20230721 | 135800 | 3698654220 | 3790 | 3790 | 3790 | 3785 | 273 |
| 388 | 20230721 | 135700 | 3697620335 | 3790 | 3790 | 3795 | 3790 | 395 |
| 389 | 20230721 | 135600 | 3696122280 | 3795 | 3785 | 3795 | 3785 | 1120 |
| 390 | 20230721 | 135500 | 3691882940 | 3785 | 3785 | 3785 | 3785 | 556 |
| 391 | 20230721 | 135400 | 3689778480 | 3785 | 3780 | 3785 | 3780 | 2152 |
| 392 | 20230721 | 135300 | 3681640605 | 3780 | 3775 | 3780 | 3775 | 1053 |
| 393 | 20230721 | 135200 | 3677661715 | 3775 | 3775 | 3780 | 3765 | 2101 |
| 394 | 20230721 | 135100 | 3669741320 | 3780 | 3785 | 3785 | 3780 | 81 |
| 395 | 20230721 | 135000 | 3669434985 | 3785 | 3775 | 3785 | 3775 | 1351 |
| 396 | 20230721 | 134900 | 3664333360 | 3785 | 3795 | 3795 | 3775 | 731 |
| 397 | 20230721 | 134800 | 3661563865 | 3795 | 3800 | 3810 | 3755 | 23148 |
| 398 | 20230721 | 134700 | 3574153170 | 3810 | 3800 | 3810 | 3790 | 6777 |
| 399 | 20230721 | 134600 | 3548446870 | 3800 | 3800 | 3800 | 3800 | 1473 |
| 400 | 20230721 | 134500 | 3542849470 | 3800 | 3800 | 3800 | 3800 | 6 |
| 401 | 20230721 | 134400 | 3542826670 | 3820 | 3800 | 3820 | 3800 | 1579 |
| 402 | 20230721 | 134300 | 3536826410 | 3800 | 3810 | 3810 | 3800 | 2043 |
| 403 | 20230721 | 134200 | 3529053920 | 3810 | 3810 | 3810 | 3810 | 333 |
| 404 | 20230721 | 134100 | 3527785190 | 3810 | 3810 | 3810 | 3810 | 242 |
| 405 | 20230721 | 134000 | 3526863170 | 3810 | 3810 | 3810 | 3805 | 401 |
| 406 | 20230721 | 133900 | 3525336860 | 3810 | 3810 | 3810 | 3810 | 148 |
| 407 | 20230721 | 133800 | 3524772980 | 3810 | 3815 | 3815 | 3810 | 1660 |
| 408 | 20230721 | 133700 | 3518445995 | 3830 | 3835 | 3835 | 3815 | 1202 |
| 409 | 20230721 | 133600 | 3513838820 | 3835 | 3835 | 3835 | 3810 | 103 |
| 410 | 20230721 | 133500 | 3513443840 | 3835 | 3810 | 3835 | 3810 | 1001 |
| 411 | 20230721 | 133400 | 3509624380 | 3805 | 3810 | 3810 | 3805 | 367 |
| 412 | 20230721 | 133300 | 3508227880 | 3810 | 3810 | 3810 | 3810 | 183 |
| 413 | 20230721 | 133200 | 3507530650 | 3810 | 3835 | 3835 | 3810 | 687 |
| 414 | 20230721 | 133100 | 3504911780 | 3835 | 3810 | 3835 | 3810 | 2668 |
| 415 | 20230721 | 133000 | 3494723360 | 3810 | 3800 | 3810 | 3800 | 2597 |
| 416 | 20230721 | 132900 | 3484837520 | 3795 | 3805 | 3810 | 3795 | 8805 |
| 417 | 20230721 | 132800 | 3451337515 | 3805 | 3810 | 3810 | 3800 | 7763 |
| 418 | 20230721 | 132700 | 3421829340 | 3810 | 3810 | 3810 | 3810 | 20 |
| 419 | 20230721 | 132600 | 3421753140 | 3810 | 3805 | 3810 | 3805 | 839 |
| 420 | 20230721 | 132500 | 3418559240 | 3810 | 3810 | 3810 | 3810 | 22 |
| 421 | 20230721 | 132400 | 3418475420 | 3810 | 3810 | 3810 | 3805 | 182 |
| 422 | 20230721 | 132300 | 3417782800 | 3810 | 3810 | 3810 | 3805 | 3048 |
| 423 | 20230721 | 132200 | 3406175095 | 3810 | 3815 | 3815 | 3810 | 914 |
| 424 | 20230721 | 132100 | 3402692185 | 3815 | 3815 | 3815 | 3815 | 98 |
| 425 | 20230721 | 132000 | 3402318315 | 3815 | 3820 | 3820 | 3815 | 363 |
| 426 | 20230721 | 131900 | 3400932010 | 3820 | 3810 | 3820 | 3810 | 2474 |
| 427 | 20230721 | 131800 | 3391505390 | 3815 | 3825 | 3825 | 3815 | 2916 |
| 428 | 20230721 | 131700 | 3380368880 | 3825 | 3835 | 3835 | 3820 | 515 |
| 429 | 20230721 | 131600 | 3378401545 | 3835 | 3825 | 3835 | 3815 | 780 |
| 430 | 20230721 | 131500 | 3375413360 | 3835 | 3825 | 3835 | 3815 | 713 |
| 431 | 20230721 | 131400 | 3372682255 | 3825 | 3835 | 3835 | 3825 | 211 |
| 432 | 20230721 | 131300 | 3371873280 | 3835 | 3835 | 3835 | 3815 | 1835 |
| 433 | 20230721 | 131200 | 3364862585 | 3835 | 3830 | 3845 | 3815 | 1005 |
| 434 | 20230721 | 131100 | 3361022990 | 3845 | 3835 | 3845 | 3830 | 10395 |
| 435 | 20230721 | 131000 | 3321131935 | 3835 | 3825 | 3835 | 3825 | 2634 |
| 436 | 20230721 | 130900 | 3311051455 | 3825 | 3825 | 3825 | 3825 | 1023 |
| 437 | 20230721 | 130800 | 3307138480 | 3825 | 3825 | 3825 | 3820 | 379 |
| 438 | 20230721 | 130700 | 3305689600 | 3825 | 3820 | 3825 | 3815 | 2348 |
| 439 | 20230721 | 130600 | 3296724245 | 3815 | 3815 | 3820 | 3815 | 431 |
| 440 | 20230721 | 130500 | 3295079970 | 3815 | 3815 | 3820 | 3810 | 1518 |
| 441 | 20230721 | 130400 | 3289286660 | 3815 | 3815 | 3815 | 3810 | 320 |
| 442 | 20230721 | 130300 | 3288065865 | 3815 | 3820 | 3820 | 3815 | 1476 |
| 443 | 20230721 | 130200 | 3282434630 | 3820 | 3815 | 3820 | 3815 | 523 |
| 444 | 20230721 | 130100 | 3280437385 | 3815 | 3810 | 3815 | 3810 | 1576 |
| 445 | 20230721 | 130000 | 3274426775 | 3810 | 3810 | 3815 | 3810 | 593 |
| 446 | 20230721 | 125900 | 3272166440 | 3805 | 3805 | 3805 | 3805 | 0 |
| 447 | 20230721 | 125800 | 3272166440 | 3805 | 3815 | 3815 | 3805 | 909 |
| 448 | 20230721 | 125700 | 3268705360 | 3815 | 3815 | 3815 | 3815 | 1229 |
| 449 | 20230721 | 125600 | 3264016725 | 3815 | 3820 | 3820 | 3815 | 351 |
| 450 | 20230721 | 125500 | 3262677125 | 3820 | 3820 | 3825 | 3805 | 4460 |
| 451 | 20230721 | 125400 | 3245701950 | 3830 | 3825 | 3830 | 3800 | 25117 |
| 452 | 20230721 | 125300 | 3150121995 | 3825 | 3825 | 3825 | 3820 | 2060 |
| 453 | 20230721 | 125200 | 3142248545 | 3825 | 3830 | 3830 | 3825 | 569 |
| 454 | 20230721 | 125100 | 3140072070 | 3820 | 3825 | 3830 | 3820 | 4101 |
| 455 | 20230721 | 125000 | 3124403000 | 3825 | 3825 | 3825 | 3820 | 3373 |
| 456 | 20230721 | 124900 | 3111501835 | 3825 | 3850 | 3850 | 3825 | 782 |
| 457 | 20230721 | 124800 | 3108509930 | 3840 | 3840 | 3840 | 3825 | 5960 |
| 458 | 20230721 | 124700 | 3085676290 | 3835 | 3845 | 3855 | 3830 | 3731 |
| 459 | 20230721 | 124600 | 3071361390 | 3840 | 3845 | 3860 | 3840 | 1945 |
| 460 | 20230721 | 124500 | 3063888720 | 3845 | 3850 | 3860 | 3845 | 2813 |
| 461 | 20230721 | 124400 | 3053061130 | 3860 | 3855 | 3865 | 3855 | 4465 |
| 462 | 20230721 | 124300 | 3035827980 | 3850 | 3855 | 3855 | 3850 | 2369 |
| 463 | 20230721 | 124200 | 3026706475 | 3860 | 3855 | 3860 | 3850 | 1913 |
| 464 | 20230721 | 124100 | 3019332460 | 3860 | 3865 | 3865 | 3860 | 624 |
| 465 | 20230721 | 124000 | 3016922960 | 3860 | 3870 | 3875 | 3860 | 4124 |
| 466 | 20230721 | 123900 | 3000977870 | 3870 | 3855 | 3870 | 3850 | 4166 |
| 467 | 20230721 | 123800 | 2984874305 | 3860 | 3860 | 3865 | 3850 | 1915 |
| 468 | 20230721 | 123700 | 2977482960 | 3865 | 3865 | 3865 | 3865 | 363 |
| 469 | 20230721 | 123600 | 2976079965 | 3865 | 3855 | 3865 | 3850 | 1719 |
| 470 | 20230721 | 123500 | 2969439730 | 3860 | 3850 | 3860 | 3845 | 1817 |
| 471 | 20230721 | 123400 | 2962432825 | 3850 | 3850 | 3850 | 3845 | 26 |
| 472 | 20230721 | 123300 | 2962332845 | 3845 | 3850 | 3850 | 3845 | 1341 |
| 473 | 20230721 | 123200 | 2957173145 | 3850 | 3850 | 3860 | 3850 | 1327 |
| 474 | 20230721 | 123100 | 2952063915 | 3855 | 3865 | 3865 | 3855 | 538 |
| 475 | 20230721 | 123000 | 2949987845 | 3865 | 3855 | 3865 | 3845 | 1476 |
| 476 | 20230721 | 122900 | 2944298555 | 3855 | 3840 | 3865 | 3840 | 5771 |
| 477 | 20230721 | 122800 | 2922068025 | 3840 | 3840 | 3840 | 3835 | 1603 |
| 478 | 20230721 | 122700 | 2915912765 | 3840 | 3840 | 3845 | 3840 | 2230 |
| 479 | 20230721 | 122600 | 2907349060 | 3845 | 3840 | 3845 | 3830 | 1735 |
| 480 | 20230721 | 122500 | 2900693395 | 3840 | 3845 | 3845 | 3835 | 1732 |
| 481 | 20230721 | 122400 | 2894041540 | 3845 | 3845 | 3845 | 3840 | 864 |
| 482 | 20230721 | 122300 | 2890721160 | 3840 | 3845 | 3845 | 3840 | 3492 |
| 483 | 20230721 | 122200 | 2877308560 | 3845 | 3840 | 3855 | 3835 | 3865 |
| 484 | 20230721 | 122100 | 2862467165 | 3840 | 3860 | 3860 | 3835 | 18440 |
| 485 | 20230721 | 122000 | 2791453115 | 3855 | 3880 | 3885 | 3850 | 24492 |
| 486 | 20230721 | 121900 | 2696806950 | 3880 | 3885 | 3890 | 3880 | 11608 |
| 487 | 20230721 | 121800 | 2651721685 | 3880 | 3890 | 3895 | 3880 | 8236 |
| 488 | 20230721 | 121700 | 2619705035 | 3885 | 3890 | 3900 | 3880 | 15131 |
| 489 | 20230721 | 121600 | 2560824875 | 3890 | 3905 | 3910 | 3880 | 37719 |
| 490 | 20230721 | 121500 | 2413905745 | 3905 | 3850 | 3930 | 3850 | 95698 |
| 491 | 20230721 | 121400 | 2040259475 | 3845 | 3840 | 3845 | 3840 | 2226 |
| 492 | 20230721 | 121300 | 2031700680 | 3840 | 3840 | 3840 | 3840 | 600 |
| 493 | 20230721 | 121200 | 2029396680 | 3845 | 3850 | 3850 | 3845 | 1232 |
| 494 | 20230721 | 121100 | 2024655365 | 3845 | 3835 | 3845 | 3830 | 3814 |
| 495 | 20230721 | 121000 | 2010001090 | 3845 | 3835 | 3845 | 3835 | 2015 |
| 496 | 20230721 | 120900 | 2002263820 | 3835 | 3830 | 3835 | 3830 | 2176 |
| 497 | 20230721 | 120800 | 1993924630 | 3830 | 3835 | 3835 | 3830 | 302 |
| 498 | 20230721 | 120700 | 1992767175 | 3820 | 3830 | 3830 | 3820 | 455 |
| 499 | 20230721 | 120600 | 1991025475 | 3825 | 3820 | 3830 | 3820 | 706 |
| 500 | 20230721 | 120500 | 1988322745 | 3830 | 3820 | 3830 | 3820 | 757 |
| 501 | 20230721 | 120400 | 1985425725 | 3825 | 3825 | 3825 | 3825 | 11 |
| 502 | 20230721 | 120300 | 1985383650 | 3825 | 3810 | 3830 | 3805 | 1286 |
| 503 | 20230721 | 120200 | 1980465000 | 3810 | 3805 | 3810 | 3805 | 872 |
| 504 | 20230721 | 120100 | 1977145960 | 3805 | 3815 | 3815 | 3805 | 1020 |
| 505 | 20230721 | 120000 | 1973260625 | 3815 | 3820 | 3820 | 3815 | 317 |
| 506 | 20230721 | 115900 | 1972051110 | 3820 | 3820 | 3820 | 3820 | 873 |
| 507 | 20230721 | 115800 | 1968716250 | 3825 | 3820 | 3825 | 3815 | 1307 |
| 508 | 20230721 | 115700 | 1963720455 | 3820 | 3815 | 3820 | 3815 | 150 |
| 509 | 20230721 | 115600 | 1963147705 | 3815 | 3820 | 3820 | 3815 | 265 |
| 510 | 20230721 | 115500 | 1962136720 | 3820 | 3825 | 3825 | 3820 | 105 |
| 511 | 20230721 | 115400 | 1961735610 | 3825 | 3830 | 3835 | 3825 | 111 |
| 512 | 20230721 | 115300 | 1961310340 | 3825 | 3825 | 3825 | 3825 | 175 |
| 513 | 20230721 | 115200 | 1960640965 | 3825 | 3820 | 3825 | 3820 | 4019 |
| 514 | 20230721 | 115100 | 1945274585 | 3815 | 3820 | 3820 | 3815 | 539 |
| 515 | 20230721 | 115000 | 1943217695 | 3820 | 3815 | 3820 | 3815 | 13 |
| 516 | 20230721 | 114900 | 1943168085 | 3815 | 3805 | 3815 | 3805 | 2469 |
| 517 | 20230721 | 114800 | 1933761625 | 3810 | 3810 | 3810 | 3805 | 935 |
| 518 | 20230721 | 114700 | 1930203415 | 3805 | 3805 | 3810 | 3805 | 3334 |
| 519 | 20230721 | 114600 | 1917513965 | 3810 | 3810 | 3810 | 3810 | 105 |
| 520 | 20230721 | 114500 | 1917113915 | 3810 | 3815 | 3815 | 3810 | 1973 |
| 521 | 20230721 | 114400 | 1909596780 | 3815 | 3815 | 3815 | 3815 | 100 |
| 522 | 20230721 | 114300 | 1909215280 | 3810 | 3815 | 3815 | 3810 | 3570 |
| 523 | 20230721 | 114200 | 1895601880 | 3815 | 3820 | 3820 | 3815 | 87 |
| 524 | 20230721 | 114100 | 1895269555 | 3820 | 3820 | 3820 | 3820 | 69 |
| 525 | 20230721 | 114000 | 1895005975 | 3820 | 3815 | 3820 | 3815 | 1001 |
| 526 | 20230721 | 113900 | 1891186180 | 3815 | 3815 | 3815 | 3815 | 897 |
| 527 | 20230721 | 113800 | 1887764125 | 3815 | 3820 | 3820 | 3815 | 127 |
| 528 | 20230721 | 113700 | 1887279615 | 3820 | 3820 | 3820 | 3820 | 5 |
| 529 | 20230721 | 113600 | 1887260515 | 3825 | 3825 | 3825 | 3810 | 1510 |
| 530 | 20230721 | 113500 | 1881505710 | 3825 | 3825 | 3825 | 3825 | 1 |
| 531 | 20230721 | 113400 | 1881501885 | 3810 | 3815 | 3815 | 3810 | 3295 |
| 532 | 20230721 | 113300 | 1868940200 | 3815 | 3835 | 3835 | 3815 | 2899 |
| 533 | 20230721 | 113200 | 1857870095 | 3825 | 3835 | 3835 | 3825 | 3 |
| 534 | 20230721 | 113100 | 1857858610 | 3840 | 3845 | 3845 | 3840 | 229 |
| 535 | 20230721 | 113000 | 1856979220 | 3845 | 3835 | 3845 | 3820 | 2158 |
| 536 | 20230721 | 112900 | 1848720370 | 3835 | 3825 | 3835 | 3820 | 302 |
| 537 | 20230721 | 112800 | 1847564920 | 3815 | 3820 | 3820 | 3815 | 1037 |
| 538 | 20230721 | 112700 | 1843605680 | 3815 | 3825 | 3825 | 3815 | 2425 |
| 539 | 20230721 | 112600 | 1834336595 | 3825 | 3835 | 3835 | 3825 | 435 |
| 540 | 20230721 | 112500 | 1832671440 | 3825 | 3835 | 3835 | 3825 | 1533 |
| 541 | 20230721 | 112400 | 1826803150 | 3840 | 3845 | 3845 | 3840 | 81 |
| 542 | 20230721 | 112300 | 1826491720 | 3845 | 3845 | 3850 | 3845 | 314 |
| 543 | 20230721 | 112200 | 1825284345 | 3845 | 3845 | 3845 | 3845 | 1 |
| 544 | 20230721 | 112100 | 1825280500 | 3845 | 3830 | 3850 | 3830 | 399 |
| 545 | 20230721 | 112000 | 1823752185 | 3830 | 3855 | 3860 | 3820 | 5446 |
| 546 | 20230721 | 111900 | 1802862425 | 3860 | 3860 | 3860 | 3855 | 4060 |
| 547 | 20230721 | 111800 | 1787191880 | 3855 | 3860 | 3860 | 3850 | 9666 |
| 548 | 20230721 | 111700 | 1749902985 | 3860 | 3855 | 3860 | 3855 | 3233 |
| 549 | 20230721 | 111600 | 1737426005 | 3855 | 3855 | 3855 | 3850 | 501 |
| 550 | 20230721 | 111500 | 1735494680 | 3855 | 3850 | 3855 | 3850 | 2003 |
| 551 | 20230721 | 111400 | 1727780000 | 3850 | 3845 | 3850 | 3845 | 2486 |
| 552 | 20230721 | 111300 | 1718210860 | 3850 | 3845 | 3850 | 3840 | 399 |
| 553 | 20230721 | 111200 | 1716675165 | 3850 | 3845 | 3850 | 3845 | 2573 |
| 554 | 20230721 | 111100 | 1706781910 | 3845 | 3845 | 3845 | 3840 | 492 |
| 555 | 20230721 | 111000 | 1704890670 | 3840 | 3845 | 3845 | 3840 | 2185 |
| 556 | 20230721 | 110900 | 1696490795 | 3845 | 3840 | 3845 | 3840 | 290 |
| 557 | 20230721 | 110800 | 1695375750 | 3840 | 3835 | 3840 | 3835 | 5495 |
| 558 | 20230721 | 110700 | 1674276360 | 3835 | 3835 | 3835 | 3830 | 723 |
| 559 | 20230721 | 110600 | 1671503855 | 3835 | 3825 | 3835 | 3825 | 2615 |
| 560 | 20230721 | 110500 | 1661489150 | 3825 | 3825 | 3825 | 3825 | 792 |
| 561 | 20230721 | 110400 | 1658459750 | 3830 | 3830 | 3830 | 3830 | 12 |
| 562 | 20230721 | 110300 | 1658413790 | 3815 | 3815 | 3830 | 3815 | 191 |
| 563 | 20230721 | 110200 | 1657684525 | 3820 | 3825 | 3825 | 3820 | 473 |
| 564 | 20230721 | 110100 | 1655877635 | 3830 | 3830 | 3830 | 3825 | 2932 |
| 565 | 20230721 | 110000 | 1644656555 | 3830 | 3830 | 3830 | 3830 | 20 |
| 566 | 20230721 | 105900 | 1644579955 | 3825 | 3830 | 3830 | 3825 | 1423 |
| 567 | 20230721 | 105800 | 1639129935 | 3830 | 3830 | 3830 | 3820 | 265 |
| 568 | 20230721 | 105700 | 1638114995 | 3820 | 3820 | 3820 | 3820 | 364 |
| 569 | 20230721 | 105600 | 1636724515 | 3820 | 3820 | 3820 | 3820 | 1645 |
| 570 | 20230721 | 105500 | 1630440615 | 3820 | 3820 | 3820 | 3820 | 126 |
| 571 | 20230721 | 105400 | 1629959295 | 3810 | 3820 | 3825 | 3810 | 2055 |
| 572 | 20230721 | 105300 | 1622114120 | 3825 | 3815 | 3830 | 3815 | 412 |
| 573 | 20230721 | 105200 | 1620540035 | 3805 | 3805 | 3810 | 3805 | 1765 |
| 574 | 20230721 | 105100 | 1613823710 | 3805 | 3810 | 3810 | 3805 | 612 |
| 575 | 20230721 | 105000 | 1611494995 | 3810 | 3805 | 3810 | 3805 | 1282 |
| 576 | 20230721 | 104900 | 1606616645 | 3810 | 3810 | 3810 | 3810 | 1990 |
| 577 | 20230721 | 104800 | 1599034745 | 3810 | 3815 | 3815 | 3810 | 734 |
| 578 | 20230721 | 104700 | 1596236605 | 3815 | 3815 | 3815 | 3815 | 301 |
| 579 | 20230721 | 104600 | 1595088290 | 3815 | 3815 | 3830 | 3805 | 5638 |
| 580 | 20230721 | 104500 | 1573559480 | 3820 | 3830 | 3835 | 3815 | 501 |
| 581 | 20230721 | 104400 | 1571642140 | 3820 | 3835 | 3835 | 3820 | 4401 |
| 582 | 20230721 | 104300 | 1554808560 | 3830 | 3840 | 3840 | 3830 | 3075 |
| 583 | 20230721 | 104200 | 1543025310 | 3845 | 3835 | 3845 | 3835 | 3826 |
| 584 | 20230721 | 104100 | 1528335175 | 3830 | 3825 | 3830 | 3825 | 2629 |
| 585 | 20230721 | 104000 | 1518269410 | 3825 | 3820 | 3825 | 3820 | 1585 |
| 586 | 20230721 | 103900 | 1512214690 | 3820 | 3825 | 3825 | 3820 | 2861 |
| 587 | 20230721 | 103800 | 1501278715 | 3825 | 3820 | 3825 | 3820 | 1027 |
| 588 | 20230721 | 103700 | 1497354570 | 3820 | 3815 | 3835 | 3810 | 5784 |
| 589 | 20230721 | 103600 | 1475255815 | 3815 | 3830 | 3830 | 3815 | 7659 |
| 590 | 20230721 | 103500 | 1445975870 | 3830 | 3820 | 3835 | 3815 | 5693 |
| 591 | 20230721 | 103400 | 1424201795 | 3820 | 3830 | 3835 | 3810 | 9287 |
| 592 | 20230721 | 103300 | 1388683025 | 3830 | 3780 | 3840 | 3780 | 16238 |
| 593 | 20230721 | 103200 | 1326839140 | 3780 | 3780 | 3785 | 3780 | 816 |
| 594 | 20230721 | 103100 | 1323754410 | 3780 | 3785 | 3785 | 3780 | 1138 |
| 595 | 20230721 | 103000 | 1319452665 | 3785 | 3785 | 3785 | 3785 | 2069 |
| 596 | 20230721 | 102900 | 1311621500 | 3785 | 3780 | 3785 | 3780 | 531 |
| 597 | 20230721 | 102800 | 1309612065 | 3785 | 3770 | 3785 | 3770 | 1446 |
| 598 | 20230721 | 102700 | 1304149315 | 3770 | 3770 | 3770 | 3770 | 742 |
| 599 | 20230721 | 102600 | 1301351975 | 3770 | 3770 | 3770 | 3770 | 905 |
| 600 | 20230721 | 102500 | 1297940125 | 3770 | 3770 | 3770 | 3765 | 1940 |
| 601 | 20230721 | 102400 | 1290626340 | 3770 | 3770 | 3770 | 3765 | 2304 |
| 602 | 20230721 | 102300 | 1281948270 | 3770 | 3770 | 3770 | 3765 | 1552 |
| 603 | 20230721 | 102200 | 1276099870 | 3770 | 3765 | 3770 | 3760 | 708 |
| 604 | 20230721 | 102100 | 1273433715 | 3765 | 3760 | 3765 | 3760 | 2625 |
| 605 | 20230721 | 102000 | 1263561135 | 3755 | 3760 | 3760 | 3755 | 2401 |
| 606 | 20230721 | 101900 | 1254539290 | 3760 | 3770 | 3780 | 3760 | 3485 |
| 607 | 20230721 | 101800 | 1241403775 | 3770 | 3765 | 3770 | 3760 | 3551 |
| 608 | 20230721 | 101700 | 1228041105 | 3765 | 3780 | 3780 | 3765 | 2942 |
| 609 | 20230721 | 101600 | 1216946820 | 3780 | 3780 | 3780 | 3780 | 8 |
| 610 | 20230721 | 101500 | 1216916580 | 3785 | 3790 | 3790 | 3785 | 1203 |
| 611 | 20230721 | 101400 | 1212360605 | 3790 | 3775 | 3790 | 3775 | 156 |
| 612 | 20230721 | 101300 | 1211771615 | 3775 | 3775 | 3775 | 3775 | 341 |
| 613 | 20230721 | 101200 | 1210484340 | 3775 | 3780 | 3780 | 3775 | 2403 |
| 614 | 20230721 | 101100 | 1201412015 | 3780 | 3780 | 3780 | 3775 | 360 |
| 615 | 20230721 | 101000 | 1200051510 | 3780 | 3785 | 3785 | 3780 | 1300 |
| 616 | 20230721 | 100900 | 1195137505 | 3800 | 3795 | 3800 | 3795 | 300 |
| 617 | 20230721 | 100800 | 1193998350 | 3800 | 3790 | 3800 | 3780 | 2495 |
| 618 | 20230721 | 100700 | 1184540680 | 3790 | 3775 | 3790 | 3775 | 1848 |
| 619 | 20230721 | 100600 | 1177543315 | 3775 | 3780 | 3780 | 3775 | 43 |
| 620 | 20230721 | 100500 | 1177380845 | 3780 | 3790 | 3790 | 3780 | 52 |
| 621 | 20230721 | 100400 | 1177184055 | 3780 | 3790 | 3790 | 3780 | 1263 |
| 622 | 20230721 | 100300 | 1172401905 | 3790 | 3800 | 3800 | 3790 | 4491 |
| 623 | 20230721 | 100200 | 1155360455 | 3800 | 3780 | 3800 | 3780 | 1308 |
| 624 | 20230721 | 100100 | 1150398445 | 3780 | 3775 | 3780 | 3765 | 742 |
| 625 | 20230721 | 100000 | 1147601895 | 3760 | 3770 | 3775 | 3760 | 128 |
| 626 | 20230721 | 095900 | 1147119100 | 3770 | 3765 | 3770 | 3760 | 2695 |
| 627 | 20230721 | 095800 | 1136974115 | 3765 | 3760 | 3770 | 3760 | 614 |
| 628 | 20230721 | 095700 | 1134662635 | 3760 | 3770 | 3770 | 3760 | 2305 |
| 629 | 20230721 | 095600 | 1125991005 | 3770 | 3770 | 3770 | 3765 | 483 |
| 630 | 20230721 | 095500 | 1124170100 | 3770 | 3770 | 3775 | 3765 | 4572 |
| 631 | 20230721 | 095400 | 1106949650 | 3770 | 3780 | 3780 | 3770 | 1056 |
| 632 | 20230721 | 095300 | 1102968470 | 3785 | 3795 | 3795 | 3785 | 1611 |
| 633 | 20230721 | 095200 | 1096870585 | 3795 | 3785 | 3795 | 3785 | 4591 |
| 634 | 20230721 | 095100 | 1079453805 | 3785 | 3785 | 3785 | 3770 | 1828 |
| 635 | 20230721 | 095000 | 1072551810 | 3785 | 3785 | 3785 | 3780 | 1127 |
| 636 | 20230721 | 094900 | 1068290615 | 3780 | 3780 | 3785 | 3780 | 672 |
| 637 | 20230721 | 094800 | 1065750170 | 3785 | 3785 | 3785 | 3785 | 87 |
| 638 | 20230721 | 094700 | 1065420875 | 3780 | 3790 | 3790 | 3780 | 1782 |
| 639 | 20230721 | 094600 | 1058683725 | 3795 | 3780 | 3795 | 3780 | 320 |
| 640 | 20230721 | 094500 | 1057470180 | 3780 | 3775 | 3780 | 3775 | 1574 |
| 641 | 20230721 | 094400 | 1051525790 | 3775 | 3785 | 3785 | 3775 | 3656 |
| 642 | 20230721 | 094300 | 1037696755 | 3805 | 3805 | 3805 | 3805 | 20 |
| 643 | 20230721 | 094200 | 1037620655 | 3805 | 3805 | 3810 | 3780 | 414 |
| 644 | 20230721 | 094100 | 1036052050 | 3810 | 3790 | 3815 | 3785 | 4706 |
| 645 | 20230721 | 094000 | 1018172755 | 3790 | 3795 | 3800 | 3785 | 5329 |
| 646 | 20230721 | 093900 | 997964065 | 3800 | 3790 | 3800 | 3790 | 2624 |
| 647 | 20230721 | 093800 | 988008020 | 3790 | 3785 | 3790 | 3785 | 858 |
| 648 | 20230721 | 093700 | 984756925 | 3790 | 3780 | 3790 | 3780 | 884 |
| 649 | 20230721 | 093600 | 981411260 | 3770 | 3780 | 3785 | 3765 | 1654 |
| 650 | 20230721 | 093500 | 975173405 | 3780 | 3765 | 3780 | 3765 | 2047 |
| 651 | 20230721 | 093400 | 967466180 | 3765 | 3765 | 3785 | 3760 | 2210 |
| 652 | 20230721 | 093300 | 959133145 | 3760 | 3770 | 3770 | 3760 | 1612 |
| 653 | 20230721 | 093200 | 953071815 | 3755 | 3770 | 3770 | 3745 | 1375 |
| 654 | 20230721 | 093100 | 947897170 | 3770 | 3750 | 3775 | 3750 | 2570 |
| 655 | 20230721 | 093000 | 938250975 | 3745 | 3745 | 3745 | 3735 | 1132 |
| 656 | 20230721 | 092900 | 934015770 | 3735 | 3735 | 3750 | 3730 | 2131 |
| 657 | 20230721 | 092800 | 926061445 | 3735 | 3730 | 3735 | 3730 | 2656 |
| 658 | 20230721 | 092700 | 916143475 | 3725 | 3725 | 3725 | 3715 | 4527 |
| 659 | 20230721 | 092600 | 899280550 | 3725 | 3725 | 3735 | 3705 | 21785 |
| 660 | 20230721 | 092500 | 818321670 | 3725 | 3725 | 3735 | 3725 | 1696 |
| 661 | 20230721 | 092400 | 811990920 | 3735 | 3730 | 3735 | 3725 | 1668 |
| 662 | 20230721 | 092300 | 805771265 | 3730 | 3735 | 3735 | 3725 | 5934 |
| 663 | 20230721 | 092200 | 783655730 | 3735 | 3735 | 3740 | 3730 | 3677 |
| 664 | 20230721 | 092100 | 769933540 | 3735 | 3750 | 3750 | 3730 | 32180 |
| 665 | 20230721 | 092000 | 649601960 | 3750 | 3760 | 3760 | 3750 | 5524 |
| 666 | 20230721 | 091900 | 628871085 | 3760 | 3755 | 3760 | 3755 | 2000 |
| 667 | 20230721 | 091800 | 621356520 | 3760 | 3750 | 3760 | 3745 | 10016 |
| 668 | 20230721 | 091700 | 583826460 | 3750 | 3750 | 3755 | 3750 | 4900 |
| 669 | 20230721 | 091600 | 565451435 | 3750 | 3760 | 3760 | 3750 | 10476 |
| 670 | 20230721 | 091500 | 526150205 | 3760 | 3765 | 3765 | 3755 | 3912 |
| 671 | 20230721 | 091400 | 511446960 | 3765 | 3770 | 3770 | 3760 | 1100 |
| 672 | 20230721 | 091300 | 507308525 | 3770 | 3770 | 3770 | 3760 | 6804 |
| 673 | 20230721 | 091200 | 481709595 | 3770 | 3780 | 3785 | 3765 | 4086 |
| 674 | 20230721 | 091100 | 466283310 | 3785 | 3780 | 3785 | 3780 | 857 |
| 675 | 20230721 | 091000 | 463043335 | 3780 | 3785 | 3785 | 3760 | 1465 |
| 676 | 20230721 | 090900 | 457519180 | 3785 | 3775 | 3785 | 3760 | 14768 |
| 677 | 20230721 | 090800 | 401890865 | 3775 | 3775 | 3790 | 3775 | 4782 |
| 678 | 20230721 | 090700 | 383828780 | 3775 | 3785 | 3785 | 3775 | 5149 |
| 679 | 20230721 | 090600 | 364380895 | 3780 | 3785 | 3795 | 3775 | 2247 |
| 680 | 20230721 | 090500 | 355878735 | 3795 | 3775 | 3795 | 3775 | 1812 |
| 681 | 20230721 | 090400 | 349021790 | 3770 | 3770 | 3795 | 3770 | 8071 |
| 682 | 20230721 | 090300 | 318553540 | 3770 | 3785 | 3800 | 3770 | 10545 |
| 683 | 20230721 | 090200 | 278667445 | 3805 | 3815 | 3815 | 3785 | 16045 |
| 684 | 20230721 | 090100 | 217654225 | 3810 | 3745 | 3825 | 3745 | 30377 |
| 685 | 20230721 | 090000 | 102337920 | 3740 | 3750 | 3760 | 3735 | 27070 |