34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 204100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 3 | 20230719 | 204000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 4 | 20230719 | 203900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 5 | 20230719 | 203800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 6 | 20230719 | 203700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 7 | 20230719 | 203600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 8 | 20230719 | 203500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 9 | 20230719 | 203400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 10 | 20230719 | 203300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 11 | 20230719 | 203200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 12 | 20230719 | 203100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 13 | 20230719 | 203000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 14 | 20230719 | 202900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 15 | 20230719 | 202800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 16 | 20230719 | 202700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 17 | 20230719 | 202600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 18 | 20230719 | 202500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 19 | 20230719 | 202400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 20 | 20230719 | 202300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 21 | 20230719 | 202200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 22 | 20230719 | 202100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 23 | 20230719 | 202000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 24 | 20230719 | 201900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 25 | 20230719 | 201800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 26 | 20230719 | 201700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 27 | 20230719 | 201600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 28 | 20230719 | 201500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 29 | 20230719 | 201400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 30 | 20230719 | 201300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 31 | 20230719 | 201200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 32 | 20230719 | 201100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 33 | 20230719 | 201000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 34 | 20230719 | 200900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 35 | 20230719 | 200800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 36 | 20230719 | 200700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 37 | 20230719 | 200600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 38 | 20230719 | 200500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 39 | 20230719 | 200400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 40 | 20230719 | 200300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 41 | 20230719 | 200200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 42 | 20230719 | 200100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 43 | 20230719 | 200000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 44 | 20230719 | 195900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 45 | 20230719 | 195800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 46 | 20230719 | 195700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 47 | 20230719 | 195600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 48 | 20230719 | 195500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 49 | 20230719 | 195400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 50 | 20230719 | 195300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 51 | 20230719 | 195200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 52 | 20230719 | 195100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 53 | 20230719 | 195000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 54 | 20230719 | 194900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 55 | 20230719 | 194800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 56 | 20230719 | 194700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 57 | 20230719 | 194600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 58 | 20230719 | 194500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 59 | 20230719 | 194400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 60 | 20230719 | 194300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 61 | 20230719 | 194200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 62 | 20230719 | 194100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 63 | 20230719 | 194000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 64 | 20230719 | 193900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 65 | 20230719 | 193800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 66 | 20230719 | 193700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 67 | 20230719 | 193600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 68 | 20230719 | 193500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 69 | 20230719 | 193400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 70 | 20230719 | 193300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 71 | 20230719 | 193200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 72 | 20230719 | 193100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 73 | 20230719 | 193000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 74 | 20230719 | 192900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 75 | 20230719 | 192800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 76 | 20230719 | 192700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 77 | 20230719 | 192600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 78 | 20230719 | 192500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 79 | 20230719 | 192400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 80 | 20230719 | 192300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 81 | 20230719 | 192200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 82 | 20230719 | 192100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 83 | 20230719 | 192000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 84 | 20230719 | 191900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 85 | 20230719 | 191800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 86 | 20230719 | 191700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 87 | 20230719 | 191600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 88 | 20230719 | 191500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 89 | 20230719 | 191400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 90 | 20230719 | 191300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 91 | 20230719 | 191200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 92 | 20230719 | 191100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 93 | 20230719 | 191000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 94 | 20230719 | 190900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 95 | 20230719 | 190800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 96 | 20230719 | 190700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 97 | 20230719 | 190600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 98 | 20230719 | 190500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 99 | 20230719 | 190400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 100 | 20230719 | 190300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 101 | 20230719 | 190200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 102 | 20230719 | 190100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 103 | 20230719 | 190000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 104 | 20230719 | 185900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 105 | 20230719 | 185800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 106 | 20230719 | 185700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 107 | 20230719 | 185600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 108 | 20230719 | 185500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 109 | 20230719 | 185400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 110 | 20230719 | 185300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 111 | 20230719 | 185200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 112 | 20230719 | 185100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 113 | 20230719 | 185000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 114 | 20230719 | 184900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 115 | 20230719 | 184800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 116 | 20230719 | 184700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 117 | 20230719 | 184600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 118 | 20230719 | 184500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 119 | 20230719 | 184400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 120 | 20230719 | 184300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 121 | 20230719 | 184200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 122 | 20230719 | 184100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 123 | 20230719 | 184000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 124 | 20230719 | 183900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 125 | 20230719 | 183800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 126 | 20230719 | 183700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 127 | 20230719 | 183600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 128 | 20230719 | 183500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 129 | 20230719 | 183400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 130 | 20230719 | 183300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 131 | 20230719 | 183200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 132 | 20230719 | 183100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 133 | 20230719 | 183000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 134 | 20230719 | 182900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 135 | 20230719 | 182800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 136 | 20230719 | 182700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 137 | 20230719 | 182600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 138 | 20230719 | 182500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 139 | 20230719 | 182400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 140 | 20230719 | 182300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 141 | 20230719 | 182200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 142 | 20230719 | 182100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 143 | 20230719 | 182000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 144 | 20230719 | 181900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 145 | 20230719 | 181800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 146 | 20230719 | 181700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 147 | 20230719 | 181600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 148 | 20230719 | 181500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 149 | 20230719 | 181400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 150 | 20230719 | 181300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 151 | 20230719 | 181200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 152 | 20230719 | 181100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 153 | 20230719 | 181000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 154 | 20230719 | 180900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 155 | 20230719 | 180800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 156 | 20230719 | 180700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 157 | 20230719 | 180600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 158 | 20230719 | 180500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 159 | 20230719 | 180400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 160 | 20230719 | 180300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 161 | 20230719 | 180200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 162 | 20230719 | 180100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 163 | 20230719 | 180000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 164 | 20230719 | 175900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 165 | 20230719 | 175800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 166 | 20230719 | 175700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 167 | 20230719 | 175600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 168 | 20230719 | 175500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 169 | 20230719 | 175400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 170 | 20230719 | 175300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 171 | 20230719 | 175200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 172 | 20230719 | 175100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 173 | 20230719 | 175000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 174 | 20230719 | 174900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 175 | 20230719 | 174800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 176 | 20230719 | 174700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 177 | 20230719 | 174600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 178 | 20230719 | 174500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 179 | 20230719 | 174400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 180 | 20230719 | 174300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 181 | 20230719 | 174200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 182 | 20230719 | 174100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 183 | 20230719 | 174000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 184 | 20230719 | 173900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 185 | 20230719 | 173800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 186 | 20230719 | 173700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 187 | 20230719 | 173600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 188 | 20230719 | 173500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 189 | 20230719 | 173400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 190 | 20230719 | 173300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 191 | 20230719 | 173200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 192 | 20230719 | 173100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 193 | 20230719 | 173000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 194 | 20230719 | 172900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 195 | 20230719 | 172800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 196 | 20230719 | 172700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 197 | 20230719 | 172600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 198 | 20230719 | 172500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 199 | 20230719 | 172400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 200 | 20230719 | 172300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 201 | 20230719 | 172200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 202 | 20230719 | 172100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 203 | 20230719 | 172000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 204 | 20230719 | 171900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 205 | 20230719 | 171800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 206 | 20230719 | 171700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 207 | 20230719 | 171600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 208 | 20230719 | 171500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 209 | 20230719 | 171400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 210 | 20230719 | 171300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 211 | 20230719 | 171200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 212 | 20230719 | 171100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 213 | 20230719 | 171000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 214 | 20230719 | 170900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 215 | 20230719 | 170800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 216 | 20230719 | 170700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 217 | 20230719 | 170600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 218 | 20230719 | 170500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 219 | 20230719 | 170400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 220 | 20230719 | 170300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 221 | 20230719 | 170200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 222 | 20230719 | 170100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 223 | 20230719 | 170000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 224 | 20230719 | 165900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 225 | 20230719 | 165800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 226 | 20230719 | 165700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 227 | 20230719 | 165600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 228 | 20230719 | 165500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 229 | 20230719 | 165400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 230 | 20230719 | 165300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 231 | 20230719 | 165200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 232 | 20230719 | 165100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 233 | 20230719 | 165000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 234 | 20230719 | 164900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 235 | 20230719 | 164800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 236 | 20230719 | 164700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 237 | 20230719 | 164600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 238 | 20230719 | 164500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 239 | 20230719 | 164400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 240 | 20230719 | 164300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 241 | 20230719 | 164200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 242 | 20230719 | 164100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 243 | 20230719 | 164000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 244 | 20230719 | 163900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 245 | 20230719 | 163800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 246 | 20230719 | 163700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 247 | 20230719 | 163600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 248 | 20230719 | 163500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 249 | 20230719 | 163400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 250 | 20230719 | 163300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 251 | 20230719 | 163200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 252 | 20230719 | 163100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 253 | 20230719 | 163000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 254 | 20230719 | 162900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 255 | 20230719 | 162800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 256 | 20230719 | 162700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 257 | 20230719 | 162600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 258 | 20230719 | 162500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 259 | 20230719 | 162400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 260 | 20230719 | 162300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 261 | 20230719 | 162200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 262 | 20230719 | 162100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 263 | 20230719 | 162000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 264 | 20230719 | 161900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 265 | 20230719 | 161800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 266 | 20230719 | 161700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 267 | 20230719 | 161600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 268 | 20230719 | 161500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 269 | 20230719 | 161400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 270 | 20230719 | 161300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 271 | 20230719 | 161200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 272 | 20230719 | 161100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 273 | 20230719 | 161000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 274 | 20230719 | 160900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 275 | 20230719 | 160800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 276 | 20230719 | 160700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 277 | 20230719 | 160600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 278 | 20230719 | 160500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 279 | 20230719 | 160400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 280 | 20230719 | 160300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 281 | 20230719 | 160200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 282 | 20230719 | 160100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 283 | 20230719 | 160000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 284 | 20230719 | 155900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 285 | 20230719 | 155800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 286 | 20230719 | 155700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 287 | 20230719 | 155600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 288 | 20230719 | 155500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 289 | 20230719 | 155400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 290 | 20230719 | 155300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 291 | 20230719 | 155200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 292 | 20230719 | 155100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 293 | 20230719 | 155000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 294 | 20230719 | 154900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 295 | 20230719 | 154800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 296 | 20230719 | 154700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 297 | 20230719 | 154600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 298 | 20230719 | 154500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 299 | 20230719 | 154400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 300 | 20230719 | 154300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 301 | 20230719 | 154200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 302 | 20230719 | 154100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 303 | 20230719 | 154000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 304 | 20230719 | 153900 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 305 | 20230719 | 153800 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 306 | 20230719 | 153700 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 307 | 20230719 | 153600 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 308 | 20230719 | 153500 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 309 | 20230719 | 153400 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 310 | 20230719 | 153300 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 311 | 20230719 | 153200 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 312 | 20230719 | 153100 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 313 | 20230719 | 153000 | 1851921915 | 4785 | 4785 | 4785 | 4785 | 1858 |
| 314 | 20230719 | 152900 | 1843031385 | 4785 | 4785 | 4785 | 4785 | 0 |
| 315 | 20230719 | 152800 | 1843031385 | 4785 | 4785 | 4785 | 4785 | 0 |
| 316 | 20230719 | 152700 | 1843031385 | 4785 | 4785 | 4785 | 4785 | 0 |
| 317 | 20230719 | 152600 | 1843031385 | 4785 | 4785 | 4785 | 4785 | 0 |
| 318 | 20230719 | 152500 | 1843031385 | 4785 | 4785 | 4785 | 4785 | 0 |
| 319 | 20230719 | 152400 | 1843031385 | 4785 | 4785 | 4785 | 4785 | 0 |
| 320 | 20230719 | 152300 | 1843031385 | 4785 | 4785 | 4785 | 4785 | 0 |
| 321 | 20230719 | 152200 | 1843031385 | 4785 | 4785 | 4785 | 4785 | 0 |
| 322 | 20230719 | 152100 | 1843031385 | 4785 | 4785 | 4785 | 4785 | 0 |
| 323 | 20230719 | 152000 | 1843031385 | 4785 | 4785 | 4785 | 4785 | 0 |
| 324 | 20230719 | 151900 | 1843031385 | 4785 | 4790 | 4790 | 4785 | 1534 |
| 325 | 20230719 | 151800 | 1835691015 | 4790 | 4785 | 4790 | 4780 | 1518 |
| 326 | 20230719 | 151700 | 1828427880 | 4785 | 4780 | 4785 | 4780 | 997 |
| 327 | 20230719 | 151600 | 1823662215 | 4780 | 4780 | 4780 | 4775 | 1327 |
| 328 | 20230719 | 151500 | 1817319245 | 4780 | 4775 | 4780 | 4775 | 988 |
| 329 | 20230719 | 151400 | 1812601540 | 4775 | 4770 | 4775 | 4765 | 903 |
| 330 | 20230719 | 151300 | 1808296120 | 4770 | 4765 | 4770 | 4765 | 85 |
| 331 | 20230719 | 151200 | 1807891090 | 4765 | 4765 | 4765 | 4755 | 186 |
| 332 | 20230719 | 151100 | 1807006600 | 4770 | 4770 | 4770 | 4770 | 339 |
| 333 | 20230719 | 151000 | 1805389570 | 4770 | 4770 | 4770 | 4770 | 0 |
| 334 | 20230719 | 150900 | 1805389570 | 4770 | 4770 | 4775 | 4770 | 314 |
| 335 | 20230719 | 150800 | 1803891135 | 4770 | 4775 | 4775 | 4770 | 39 |
| 336 | 20230719 | 150700 | 1803705050 | 4770 | 4770 | 4775 | 4770 | 1835 |
| 337 | 20230719 | 150600 | 1794952090 | 4770 | 4770 | 4770 | 4740 | 2565 |
| 338 | 20230719 | 150500 | 1782793680 | 4760 | 4765 | 4770 | 4760 | 421 |
| 339 | 20230719 | 150400 | 1780788320 | 4770 | 4760 | 4770 | 4735 | 1198 |
| 340 | 20230719 | 150300 | 1775090115 | 4770 | 4765 | 4770 | 4740 | 585 |
| 341 | 20230719 | 150200 | 1772306435 | 4740 | 4740 | 4770 | 4740 | 1370 |
| 342 | 20230719 | 150100 | 1765812605 | 4740 | 4770 | 4770 | 4740 | 1779 |
| 343 | 20230719 | 150000 | 1757374040 | 4770 | 4750 | 4770 | 4745 | 2039 |
| 344 | 20230719 | 145900 | 1747689460 | 4775 | 4770 | 4775 | 4770 | 1239 |
| 345 | 20230719 | 145800 | 1741778400 | 4770 | 4760 | 4770 | 4760 | 584 |
| 346 | 20230719 | 145700 | 1738998550 | 4775 | 4770 | 4775 | 4770 | 983 |
| 347 | 20230719 | 145600 | 1734309630 | 4770 | 4760 | 4770 | 4760 | 625 |
| 348 | 20230719 | 145500 | 1731331615 | 4760 | 4760 | 4760 | 4750 | 1249 |
| 349 | 20230719 | 145400 | 1725398545 | 4755 | 4755 | 4760 | 4755 | 401 |
| 350 | 20230719 | 145300 | 1723491785 | 4755 | 4750 | 4755 | 4750 | 663 |
| 351 | 20230719 | 145200 | 1720341465 | 4750 | 4745 | 4750 | 4745 | 528 |
| 352 | 20230719 | 145100 | 1717836095 | 4745 | 4740 | 4745 | 4740 | 461 |
| 353 | 20230719 | 145000 | 1715650900 | 4740 | 4735 | 4740 | 4735 | 1120 |
| 354 | 20230719 | 144900 | 1710345195 | 4735 | 4735 | 4735 | 4735 | 20 |
| 355 | 20230719 | 144800 | 1710250495 | 4735 | 4735 | 4735 | 4735 | 20 |
| 356 | 20230719 | 144700 | 1710155795 | 4735 | 4725 | 4735 | 4720 | 478 |
| 357 | 20230719 | 144600 | 1707899565 | 4735 | 4730 | 4735 | 4720 | 223 |
| 358 | 20230719 | 144500 | 1706844650 | 4730 | 4725 | 4730 | 4720 | 444 |
| 359 | 20230719 | 144400 | 1704748300 | 4720 | 4715 | 4725 | 4715 | 1915 |
| 360 | 20230719 | 144300 | 1695707615 | 4715 | 4715 | 4715 | 4715 | 1 |
| 361 | 20230719 | 144200 | 1695702900 | 4700 | 4715 | 4715 | 4700 | 1399 |
| 362 | 20230719 | 144100 | 1689122805 | 4720 | 4720 | 4720 | 4720 | 0 |
| 363 | 20230719 | 144000 | 1689122805 | 4720 | 4705 | 4720 | 4705 | 121 |
| 364 | 20230719 | 143900 | 1688551985 | 4705 | 4725 | 4725 | 4705 | 22 |
| 365 | 20230719 | 143800 | 1688448455 | 4700 | 4735 | 4735 | 4700 | 22260 |
| 366 | 20230719 | 143700 | 1583756365 | 4735 | 4735 | 4735 | 4735 | 146 |
| 367 | 20230719 | 143600 | 1583065055 | 4735 | 4730 | 4735 | 4730 | 3311 |
| 368 | 20230719 | 143500 | 1567403970 | 4730 | 4730 | 4730 | 4730 | 0 |
| 369 | 20230719 | 143400 | 1567403970 | 4730 | 4730 | 4730 | 4720 | 637 |
| 370 | 20230719 | 143300 | 1564397220 | 4730 | 4730 | 4730 | 4730 | 10 |
| 371 | 20230719 | 143200 | 1564349920 | 4730 | 4720 | 4730 | 4715 | 324 |
| 372 | 20230719 | 143100 | 1562821975 | 4730 | 4720 | 4730 | 4720 | 1701 |
| 373 | 20230719 | 143000 | 1554793245 | 4735 | 4730 | 4735 | 4730 | 2 |
| 374 | 20230719 | 142900 | 1554783780 | 4735 | 4730 | 4735 | 4730 | 101 |
| 375 | 20230719 | 142800 | 1554306045 | 4735 | 4735 | 4735 | 4735 | 3 |
| 376 | 20230719 | 142700 | 1554291840 | 4735 | 4730 | 4735 | 4730 | 2001 |
| 377 | 20230719 | 142600 | 1544827105 | 4730 | 4730 | 4730 | 4730 | 1 |
| 378 | 20230719 | 142500 | 1544822375 | 4710 | 4735 | 4735 | 4710 | 51 |
| 379 | 20230719 | 142400 | 1544582140 | 4710 | 4730 | 4735 | 4710 | 3322 |
| 380 | 20230719 | 142300 | 1528934640 | 4735 | 4740 | 4740 | 4710 | 4522 |
| 381 | 20230719 | 142200 | 1507619230 | 4740 | 4740 | 4740 | 4740 | 3 |
| 382 | 20230719 | 142100 | 1507605010 | 4735 | 4735 | 4735 | 4735 | 51 |
| 383 | 20230719 | 142000 | 1507363525 | 4735 | 4735 | 4735 | 4735 | 6 |
| 384 | 20230719 | 141900 | 1507335115 | 4740 | 4725 | 4740 | 4710 | 14678 |
| 385 | 20230719 | 141800 | 1438173245 | 4740 | 4740 | 4740 | 4740 | 21 |
| 386 | 20230719 | 141700 | 1438073705 | 4740 | 4740 | 4740 | 4740 | 1 |
| 387 | 20230719 | 141600 | 1438068965 | 4740 | 4725 | 4740 | 4725 | 11 |
| 388 | 20230719 | 141500 | 1438016975 | 4740 | 4740 | 4740 | 4740 | 16 |
| 389 | 20230719 | 141400 | 1437941135 | 4745 | 4745 | 4745 | 4725 | 503 |
| 390 | 20230719 | 141300 | 1435563510 | 4745 | 4750 | 4750 | 4730 | 216 |
| 391 | 20230719 | 141200 | 1434541515 | 4750 | 4735 | 4750 | 4735 | 611 |
| 392 | 20230719 | 141100 | 1431642325 | 4740 | 4740 | 4740 | 4740 | 0 |
| 393 | 20230719 | 141000 | 1431642325 | 4740 | 4740 | 4740 | 4740 | 351 |
| 394 | 20230719 | 140900 | 1429978585 | 4740 | 4730 | 4740 | 4730 | 33 |
| 395 | 20230719 | 140800 | 1429822485 | 4730 | 4725 | 4730 | 4725 | 716 |
| 396 | 20230719 | 140700 | 1426436880 | 4725 | 4725 | 4725 | 4725 | 60 |
| 397 | 20230719 | 140600 | 1426153380 | 4730 | 4730 | 4730 | 4730 | 397 |
| 398 | 20230719 | 140500 | 1424275570 | 4740 | 4735 | 4740 | 4715 | 31619 |
| 399 | 20230719 | 140400 | 1275056970 | 4740 | 4740 | 4740 | 4740 | 34 |
| 400 | 20230719 | 140300 | 1274895810 | 4740 | 4740 | 4740 | 4740 | 11 |
| 401 | 20230719 | 140200 | 1274843670 | 4740 | 4740 | 4740 | 4740 | 1033 |
| 402 | 20230719 | 140100 | 1269947250 | 4740 | 4745 | 4745 | 4740 | 1065 |
| 403 | 20230719 | 140000 | 1264898150 | 4745 | 4745 | 4745 | 4745 | 12 |
| 404 | 20230719 | 135900 | 1264841210 | 4750 | 4750 | 4750 | 4750 | 1 |
| 405 | 20230719 | 135800 | 1264836460 | 4740 | 4755 | 4755 | 4740 | 2126 |
| 406 | 20230719 | 135700 | 1254752105 | 4755 | 4755 | 4755 | 4755 | 30 |
| 407 | 20230719 | 135600 | 1254609455 | 4755 | 4755 | 4755 | 4755 | 113 |
| 408 | 20230719 | 135500 | 1254072140 | 4760 | 4760 | 4760 | 4760 | 2 |
| 409 | 20230719 | 135400 | 1254062620 | 4765 | 4765 | 4765 | 4765 | 0 |
| 410 | 20230719 | 135300 | 1254062620 | 4765 | 4770 | 4770 | 4765 | 526 |
| 411 | 20230719 | 135200 | 1251555730 | 4770 | 4770 | 4770 | 4770 | 101 |
| 412 | 20230719 | 135100 | 1251073960 | 4770 | 4760 | 4770 | 4760 | 577 |
| 413 | 20230719 | 135000 | 1248324795 | 4765 | 4755 | 4765 | 4755 | 307 |
| 414 | 20230719 | 134900 | 1246864940 | 4765 | 4755 | 4765 | 4755 | 366 |
| 415 | 20230719 | 134800 | 1245124600 | 4765 | 4760 | 4765 | 4760 | 26 |
| 416 | 20230719 | 134700 | 1245000835 | 4760 | 4760 | 4760 | 4760 | 100 |
| 417 | 20230719 | 134600 | 1244524835 | 4760 | 4760 | 4765 | 4755 | 430 |
| 418 | 20230719 | 134500 | 1242478190 | 4760 | 4760 | 4760 | 4760 | 106 |
| 419 | 20230719 | 134400 | 1241973630 | 4760 | 4760 | 4760 | 4760 | 215 |
| 420 | 20230719 | 134300 | 1240950230 | 4755 | 4760 | 4760 | 4755 | 768 |
| 421 | 20230719 | 134200 | 1237297880 | 4770 | 4770 | 4770 | 4770 | 1 |
| 422 | 20230719 | 134100 | 1237293110 | 4775 | 4775 | 4775 | 4775 | 0 |
| 423 | 20230719 | 134000 | 1237293110 | 4775 | 4775 | 4775 | 4775 | 0 |
| 424 | 20230719 | 133900 | 1237293110 | 4775 | 4775 | 4775 | 4775 | 0 |
| 425 | 20230719 | 133800 | 1237293110 | 4775 | 4780 | 4780 | 4750 | 203 |
| 426 | 20230719 | 133700 | 1236327030 | 4775 | 4765 | 4775 | 4760 | 302 |
| 427 | 20230719 | 133600 | 1234885230 | 4765 | 4760 | 4765 | 4760 | 1053 |
| 428 | 20230719 | 133500 | 1229868110 | 4750 | 4755 | 4755 | 4750 | 591 |
| 429 | 20230719 | 133400 | 1227060570 | 4755 | 4755 | 4755 | 4755 | 3 |
| 430 | 20230719 | 133300 | 1227046305 | 4750 | 4750 | 4750 | 4750 | 554 |
| 431 | 20230719 | 133200 | 1224414805 | 4750 | 4760 | 4760 | 4750 | 1122 |
| 432 | 20230719 | 133100 | 1219085295 | 4750 | 4750 | 4750 | 4750 | 324 |
| 433 | 20230719 | 133000 | 1217546295 | 4750 | 4750 | 4750 | 4750 | 665 |
| 434 | 20230719 | 132900 | 1214387545 | 4750 | 4750 | 4750 | 4750 | 0 |
| 435 | 20230719 | 132800 | 1214387545 | 4750 | 4740 | 4750 | 4740 | 252 |
| 436 | 20230719 | 132700 | 1213193045 | 4740 | 4745 | 4750 | 4740 | 47 |
| 437 | 20230719 | 132600 | 1212970080 | 4745 | 4740 | 4745 | 4740 | 1359 |
| 438 | 20230719 | 132500 | 1206526845 | 4740 | 4740 | 4740 | 4740 | 1 |
| 439 | 20230719 | 132400 | 1206522105 | 4740 | 4740 | 4740 | 4740 | 84 |
| 440 | 20230719 | 132300 | 1206123945 | 4740 | 4740 | 4740 | 4740 | 422 |
| 441 | 20230719 | 132200 | 1204123665 | 4740 | 4740 | 4740 | 4740 | 0 |
| 442 | 20230719 | 132100 | 1204123665 | 4740 | 4740 | 4740 | 4740 | 0 |
| 443 | 20230719 | 132000 | 1204123665 | 4740 | 4740 | 4740 | 4740 | 0 |
| 444 | 20230719 | 131900 | 1204123665 | 4740 | 4740 | 4740 | 4725 | 978 |
| 445 | 20230719 | 131800 | 1199489560 | 4725 | 4725 | 4725 | 4725 | 100 |
| 446 | 20230719 | 131700 | 1199017060 | 4720 | 4720 | 4725 | 4720 | 1299 |
| 447 | 20230719 | 131600 | 1192885685 | 4720 | 4735 | 4735 | 4720 | 4770 |
| 448 | 20230719 | 131500 | 1170353465 | 4740 | 4745 | 4745 | 4735 | 2079 |
| 449 | 20230719 | 131400 | 1160508235 | 4740 | 4745 | 4745 | 4740 | 300 |
| 450 | 20230719 | 131300 | 1159086105 | 4745 | 4750 | 4750 | 4745 | 238 |
| 451 | 20230719 | 131200 | 1157955680 | 4750 | 4750 | 4750 | 4750 | 62 |
| 452 | 20230719 | 131100 | 1157661180 | 4750 | 4750 | 4750 | 4745 | 510 |
| 453 | 20230719 | 131000 | 1155239180 | 4750 | 4735 | 4750 | 4735 | 607 |
| 454 | 20230719 | 130900 | 1152362380 | 4735 | 4735 | 4735 | 4735 | 1830 |
| 455 | 20230719 | 130800 | 1143697330 | 4735 | 4750 | 4750 | 4735 | 436 |
| 456 | 20230719 | 130700 | 1141631155 | 4750 | 4755 | 4755 | 4730 | 5321 |
| 457 | 20230719 | 130600 | 1116409925 | 4750 | 4750 | 4750 | 4750 | 0 |
| 458 | 20230719 | 130500 | 1116409925 | 4750 | 4775 | 4775 | 4750 | 21093 |
| 459 | 20230719 | 130400 | 1016085315 | 4775 | 4775 | 4775 | 4775 | 100 |
| 460 | 20230719 | 130300 | 1015607815 | 4780 | 4780 | 4780 | 4780 | 30 |
| 461 | 20230719 | 130200 | 1015464415 | 4780 | 4780 | 4780 | 4775 | 748 |
| 462 | 20230719 | 130100 | 1011892260 | 4785 | 4785 | 4785 | 4785 | 1 |
| 463 | 20230719 | 130000 | 1011887475 | 4785 | 4785 | 4785 | 4785 | 1 |
| 464 | 20230719 | 125900 | 1011882690 | 4785 | 4785 | 4785 | 4780 | 283 |
| 465 | 20230719 | 125800 | 1010529890 | 4785 | 4785 | 4785 | 4785 | 57 |
| 466 | 20230719 | 125700 | 1010257145 | 4785 | 4785 | 4790 | 4785 | 367 |
| 467 | 20230719 | 125600 | 1008500600 | 4790 | 4790 | 4790 | 4790 | 1 |
| 468 | 20230719 | 125500 | 1008495810 | 4790 | 4785 | 4790 | 4785 | 204 |
| 469 | 20230719 | 125400 | 1007519665 | 4790 | 4790 | 4790 | 4790 | 3 |
| 470 | 20230719 | 125300 | 1007505295 | 4790 | 4790 | 4790 | 4790 | 6 |
| 471 | 20230719 | 125200 | 1007476555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 472 | 20230719 | 125100 | 1007476555 | 4790 | 4790 | 4790 | 4790 | 0 |
| 473 | 20230719 | 125000 | 1007476555 | 4790 | 4780 | 4790 | 4770 | 4328 |
| 474 | 20230719 | 124900 | 986818995 | 4785 | 4790 | 4790 | 4785 | 1119 |
| 475 | 20230719 | 124800 | 981462075 | 4785 | 4785 | 4785 | 4785 | 46 |
| 476 | 20230719 | 124700 | 981241965 | 4790 | 4790 | 4790 | 4790 | 1 |
| 477 | 20230719 | 124600 | 981237175 | 4790 | 4790 | 4790 | 4790 | 1 |
| 478 | 20230719 | 124500 | 981232385 | 4785 | 4785 | 4785 | 4785 | 904 |
| 479 | 20230719 | 124400 | 976906745 | 4790 | 4790 | 4790 | 4790 | 1 |
| 480 | 20230719 | 124300 | 976901955 | 4780 | 4780 | 4780 | 4780 | 290 |
| 481 | 20230719 | 124200 | 975515755 | 4780 | 4785 | 4785 | 4780 | 483 |
| 482 | 20230719 | 124100 | 973204650 | 4785 | 4785 | 4785 | 4785 | 257 |
| 483 | 20230719 | 124000 | 971974905 | 4785 | 4785 | 4785 | 4785 | 1 |
| 484 | 20230719 | 123900 | 971970120 | 4775 | 4780 | 4780 | 4775 | 1000 |
| 485 | 20230719 | 123800 | 967190790 | 4780 | 4785 | 4785 | 4780 | 1053 |
| 486 | 20230719 | 123700 | 962157185 | 4785 | 4785 | 4785 | 4785 | 0 |
| 487 | 20230719 | 123600 | 962157185 | 4785 | 4780 | 4785 | 4780 | 869 |
| 488 | 20230719 | 123500 | 958000180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 489 | 20230719 | 123400 | 958000180 | 4775 | 4775 | 4775 | 4770 | 2001 |
| 490 | 20230719 | 123300 | 948450410 | 4780 | 4780 | 4780 | 4780 | 3 |
| 491 | 20230719 | 123200 | 948436070 | 4775 | 4770 | 4775 | 4770 | 1883 |
| 492 | 20230719 | 123100 | 939444750 | 4775 | 4775 | 4775 | 4775 | 4 |
| 493 | 20230719 | 123000 | 939425650 | 4775 | 4775 | 4775 | 4775 | 0 |
| 494 | 20230719 | 122900 | 939425650 | 4775 | 4775 | 4775 | 4775 | 2 |
| 495 | 20230719 | 122800 | 939416100 | 4775 | 4770 | 4775 | 4770 | 204 |
| 496 | 20230719 | 122700 | 938442335 | 4775 | 4775 | 4775 | 4770 | 1106 |
| 497 | 20230719 | 122600 | 933166535 | 4775 | 4770 | 4775 | 4765 | 1414 |
| 498 | 20230719 | 122500 | 926421140 | 4770 | 4770 | 4770 | 4770 | 1183 |
| 499 | 20230719 | 122400 | 920778230 | 4770 | 4770 | 4775 | 4770 | 923 |
| 500 | 20230719 | 122300 | 916375515 | 4765 | 4775 | 4775 | 4765 | 281 |
| 501 | 20230719 | 122200 | 915035175 | 4775 | 4775 | 4775 | 4775 | 53 |
| 502 | 20230719 | 122100 | 914782100 | 4775 | 4775 | 4775 | 4765 | 2355 |
| 503 | 20230719 | 122000 | 903559410 | 4775 | 4775 | 4775 | 4775 | 128 |
| 504 | 20230719 | 121900 | 902948210 | 4775 | 4775 | 4775 | 4775 | 1 |
| 505 | 20230719 | 121800 | 902943435 | 4775 | 4770 | 4775 | 4770 | 1595 |
| 506 | 20230719 | 121700 | 895335260 | 4770 | 4775 | 4775 | 4760 | 6018 |
| 507 | 20230719 | 121600 | 866681665 | 4775 | 4775 | 4775 | 4770 | 2402 |
| 508 | 20230719 | 121500 | 855223845 | 4770 | 4775 | 4775 | 4770 | 3032 |
| 509 | 20230719 | 121400 | 840760955 | 4775 | 4775 | 4775 | 4775 | 345 |
| 510 | 20230719 | 121300 | 839113580 | 4775 | 4775 | 4775 | 4775 | 1465 |
| 511 | 20230719 | 121200 | 832118205 | 4780 | 4780 | 4780 | 4780 | 50 |
| 512 | 20230719 | 121100 | 831879205 | 4780 | 4780 | 4780 | 4780 | 1 |
| 513 | 20230719 | 121000 | 831874425 | 4780 | 4780 | 4780 | 4780 | 6 |
| 514 | 20230719 | 120900 | 831845745 | 4775 | 4780 | 4780 | 4775 | 163 |
| 515 | 20230719 | 120800 | 831066620 | 4780 | 4780 | 4780 | 4780 | 28 |
| 516 | 20230719 | 120700 | 830932780 | 4780 | 4785 | 4785 | 4780 | 1892 |
| 517 | 20230719 | 120600 | 821885430 | 4790 | 4790 | 4790 | 4790 | 17 |
| 518 | 20230719 | 120500 | 821804000 | 4790 | 4795 | 4795 | 4790 | 110 |
| 519 | 20230719 | 120400 | 821277050 | 4795 | 4795 | 4795 | 4795 | 0 |
| 520 | 20230719 | 120300 | 821277050 | 4795 | 4790 | 4795 | 4790 | 381 |
| 521 | 20230719 | 120200 | 819452055 | 4790 | 4790 | 4790 | 4790 | 0 |
| 522 | 20230719 | 120100 | 819452055 | 4790 | 4790 | 4790 | 4790 | 0 |
| 523 | 20230719 | 120000 | 819452055 | 4790 | 4785 | 4790 | 4785 | 6 |
| 524 | 20230719 | 115900 | 819423340 | 4785 | 4785 | 4785 | 4785 | 34 |
| 525 | 20230719 | 115800 | 819260650 | 4785 | 4785 | 4785 | 4785 | 100 |
| 526 | 20230719 | 115700 | 818782150 | 4785 | 4785 | 4785 | 4785 | 42 |
| 527 | 20230719 | 115600 | 818581180 | 4790 | 4780 | 4790 | 4780 | 53 |
| 528 | 20230719 | 115500 | 818327830 | 4780 | 4785 | 4785 | 4780 | 649 |
| 529 | 20230719 | 115400 | 815225465 | 4790 | 4790 | 4790 | 4790 | 12 |
| 530 | 20230719 | 115300 | 815167985 | 4790 | 4790 | 4790 | 4790 | 1 |
| 531 | 20230719 | 115200 | 815163195 | 4790 | 4790 | 4790 | 4790 | 0 |
| 532 | 20230719 | 115100 | 815163195 | 4790 | 4795 | 4795 | 4790 | 12 |
| 533 | 20230719 | 115000 | 815105680 | 4800 | 4785 | 4800 | 4780 | 59 |
| 534 | 20230719 | 114900 | 814823465 | 4795 | 4795 | 4795 | 4795 | 0 |
| 535 | 20230719 | 114800 | 814823465 | 4795 | 4795 | 4795 | 4795 | 2 |
| 536 | 20230719 | 114700 | 814813875 | 4780 | 4780 | 4780 | 4780 | 234 |
| 537 | 20230719 | 114600 | 813695355 | 4780 | 4785 | 4785 | 4780 | 1315 |
| 538 | 20230719 | 114500 | 807408180 | 4785 | 4785 | 4785 | 4785 | 43 |
| 539 | 20230719 | 114400 | 807202425 | 4785 | 4785 | 4785 | 4785 | 302 |
| 540 | 20230719 | 114300 | 805757355 | 4785 | 4785 | 4785 | 4785 | 1233 |
| 541 | 20230719 | 114200 | 799857450 | 4785 | 4785 | 4785 | 4785 | 21 |
| 542 | 20230719 | 114100 | 799756965 | 4785 | 4775 | 4785 | 4775 | 114 |
| 543 | 20230719 | 114000 | 799211715 | 4780 | 4780 | 4780 | 4780 | 750 |
| 544 | 20230719 | 113900 | 795626715 | 4785 | 4780 | 4785 | 4780 | 1030 |
| 545 | 20230719 | 113800 | 790703165 | 4785 | 4785 | 4785 | 4785 | 1669 |
| 546 | 20230719 | 113700 | 782717000 | 4785 | 4780 | 4785 | 4780 | 202 |
| 547 | 20230719 | 113600 | 781750870 | 4780 | 4780 | 4785 | 4780 | 83 |
| 548 | 20230719 | 113500 | 781354085 | 4785 | 4785 | 4785 | 4785 | 102 |
| 549 | 20230719 | 113400 | 780866015 | 4785 | 4775 | 4785 | 4770 | 7 |
| 550 | 20230719 | 113300 | 780832605 | 4770 | 4780 | 4780 | 4770 | 1056 |
| 551 | 20230719 | 113200 | 775794425 | 4770 | 4770 | 4770 | 4770 | 0 |
| 552 | 20230719 | 113100 | 775794425 | 4770 | 4775 | 4775 | 4770 | 1000 |
| 553 | 20230719 | 113000 | 771023940 | 4775 | 4785 | 4785 | 4775 | 1137 |
| 554 | 20230719 | 112900 | 765593455 | 4785 | 4780 | 4785 | 4775 | 1282 |
| 555 | 20230719 | 112800 | 759466200 | 4780 | 4780 | 4780 | 4775 | 1598 |
| 556 | 20230719 | 112700 | 751833555 | 4775 | 4780 | 4785 | 4775 | 1848 |
| 557 | 20230719 | 112600 | 743001370 | 4785 | 4795 | 4795 | 4785 | 989 |
| 558 | 20230719 | 112500 | 738267495 | 4795 | 4785 | 4795 | 4785 | 62 |
| 559 | 20230719 | 112400 | 737970805 | 4785 | 4780 | 4795 | 4780 | 421 |
| 560 | 20230719 | 112300 | 735956630 | 4785 | 4785 | 4785 | 4780 | 1256 |
| 561 | 20230719 | 112200 | 729951440 | 4785 | 4785 | 4785 | 4785 | 145 |
| 562 | 20230719 | 112100 | 729257615 | 4800 | 4785 | 4800 | 4785 | 323 |
| 563 | 20230719 | 112000 | 727712045 | 4805 | 4785 | 4805 | 4785 | 432 |
| 564 | 20230719 | 111900 | 725644905 | 4785 | 4785 | 4785 | 4785 | 31 |
| 565 | 20230719 | 111800 | 725496570 | 4810 | 4810 | 4810 | 4810 | 0 |
| 566 | 20230719 | 111700 | 725496570 | 4810 | 4810 | 4810 | 4810 | 0 |
| 567 | 20230719 | 111600 | 725496570 | 4810 | 4810 | 4810 | 4810 | 1 |
| 568 | 20230719 | 111500 | 725491760 | 4815 | 4815 | 4815 | 4815 | 0 |
| 569 | 20230719 | 111400 | 725491760 | 4815 | 4800 | 4815 | 4775 | 1195 |
| 570 | 20230719 | 111300 | 719778965 | 4800 | 4800 | 4800 | 4800 | 0 |
| 571 | 20230719 | 111200 | 719778965 | 4800 | 4780 | 4800 | 4780 | 924 |
| 572 | 20230719 | 111100 | 715353765 | 4780 | 4775 | 4780 | 4775 | 260 |
| 573 | 20230719 | 111000 | 714111115 | 4775 | 4800 | 4800 | 4775 | 3469 |
| 574 | 20230719 | 110900 | 697507025 | 4800 | 4815 | 4815 | 4800 | 1774 |
| 575 | 20230719 | 110800 | 688982995 | 4820 | 4825 | 4825 | 4820 | 378 |
| 576 | 20230719 | 110700 | 687161020 | 4825 | 4825 | 4825 | 4820 | 109 |
| 577 | 20230719 | 110600 | 686635630 | 4820 | 4820 | 4820 | 4820 | 1 |
| 578 | 20230719 | 110500 | 686630810 | 4820 | 4820 | 4820 | 4820 | 33 |
| 579 | 20230719 | 110400 | 686471750 | 4820 | 4820 | 4820 | 4820 | 12 |
| 580 | 20230719 | 110300 | 686413910 | 4825 | 4825 | 4825 | 4825 | 11 |
| 581 | 20230719 | 110200 | 686360835 | 4825 | 4820 | 4825 | 4800 | 9416 |
| 582 | 20230719 | 110100 | 641099910 | 4825 | 4825 | 4825 | 4820 | 177 |
| 583 | 20230719 | 110000 | 640246385 | 4820 | 4825 | 4830 | 4820 | 2135 |
| 584 | 20230719 | 105900 | 629955600 | 4825 | 4825 | 4825 | 4825 | 0 |
| 585 | 20230719 | 105800 | 629955600 | 4825 | 4825 | 4825 | 4825 | 900 |
| 586 | 20230719 | 105700 | 625613100 | 4825 | 4830 | 4830 | 4825 | 19 |
| 587 | 20230719 | 105600 | 625521335 | 4830 | 4830 | 4830 | 4830 | 100 |
| 588 | 20230719 | 105500 | 625038335 | 4830 | 4830 | 4830 | 4830 | 0 |
| 589 | 20230719 | 105400 | 625038335 | 4830 | 4830 | 4830 | 4830 | 113 |
| 590 | 20230719 | 105300 | 624492545 | 4835 | 4835 | 4835 | 4835 | 2 |
| 591 | 20230719 | 105200 | 624482875 | 4830 | 4830 | 4830 | 4830 | 265 |
| 592 | 20230719 | 105100 | 623202925 | 4830 | 4830 | 4830 | 4830 | 963 |
| 593 | 20230719 | 105000 | 618551635 | 4830 | 4830 | 4830 | 4825 | 1031 |
| 594 | 20230719 | 104900 | 613576855 | 4825 | 4825 | 4825 | 4825 | 1551 |
| 595 | 20230719 | 104800 | 606093280 | 4825 | 4830 | 4830 | 4820 | 159 |
| 596 | 20230719 | 104700 | 605326785 | 4820 | 4820 | 4820 | 4820 | 8 |
| 597 | 20230719 | 104600 | 605288225 | 4830 | 4825 | 4830 | 4825 | 319 |
| 598 | 20230719 | 104500 | 603749045 | 4830 | 4825 | 4830 | 4825 | 41 |
| 599 | 20230719 | 104400 | 603551135 | 4825 | 4825 | 4825 | 4825 | 525 |
| 600 | 20230719 | 104300 | 601018010 | 4825 | 4825 | 4825 | 4825 | 938 |
| 601 | 20230719 | 104200 | 596492160 | 4825 | 4820 | 4825 | 4820 | 463 |
| 602 | 20230719 | 104100 | 594258415 | 4820 | 4825 | 4825 | 4820 | 21 |
| 603 | 20230719 | 104000 | 594157190 | 4825 | 4825 | 4825 | 4825 | 134 |
| 604 | 20230719 | 103900 | 593510640 | 4825 | 4820 | 4825 | 4820 | 5 |
| 605 | 20230719 | 103800 | 593486535 | 4820 | 4815 | 4820 | 4815 | 50 |
| 606 | 20230719 | 103700 | 593245585 | 4820 | 4810 | 4820 | 4810 | 676 |
| 607 | 20230719 | 103600 | 589991140 | 4815 | 4815 | 4815 | 4805 | 189 |
| 608 | 20230719 | 103500 | 589082185 | 4810 | 4810 | 4810 | 4800 | 2380 |
| 609 | 20230719 | 103400 | 577650420 | 4815 | 4815 | 4815 | 4815 | 1 |
| 610 | 20230719 | 103300 | 577645605 | 4805 | 4820 | 4820 | 4805 | 3109 |
| 611 | 20230719 | 103200 | 562700655 | 4815 | 4820 | 4825 | 4815 | 4686 |
| 612 | 20230719 | 103100 | 540130030 | 4825 | 4825 | 4825 | 4825 | 106 |
| 613 | 20230719 | 103000 | 539618580 | 4825 | 4825 | 4825 | 4820 | 125 |
| 614 | 20230719 | 102900 | 539016060 | 4820 | 4825 | 4835 | 4820 | 1018 |
| 615 | 20230719 | 102800 | 534104105 | 4825 | 4825 | 4825 | 4825 | 382 |
| 616 | 20230719 | 102700 | 532260955 | 4825 | 4825 | 4830 | 4825 | 1357 |
| 617 | 20230719 | 102600 | 525712765 | 4825 | 4835 | 4835 | 4825 | 6117 |
| 618 | 20230719 | 102500 | 496165850 | 4840 | 4850 | 4850 | 4840 | 9140 |
| 619 | 20230719 | 102400 | 451917470 | 4850 | 4850 | 4850 | 4850 | 100 |
| 620 | 20230719 | 102300 | 451432470 | 4850 | 4850 | 4850 | 4850 | 0 |
| 621 | 20230719 | 102200 | 451432470 | 4850 | 4855 | 4855 | 4850 | 30 |
| 622 | 20230719 | 102100 | 451286920 | 4855 | 4855 | 4855 | 4855 | 2 |
| 623 | 20230719 | 102000 | 451277210 | 4855 | 4855 | 4855 | 4855 | 556 |
| 624 | 20230719 | 101900 | 448577830 | 4855 | 4855 | 4855 | 4855 | 1500 |
| 625 | 20230719 | 101800 | 441295330 | 4855 | 4850 | 4855 | 4845 | 2016 |
| 626 | 20230719 | 101700 | 431526755 | 4850 | 4850 | 4850 | 4850 | 369 |
| 627 | 20230719 | 101600 | 429737105 | 4850 | 4850 | 4850 | 4850 | 60 |
| 628 | 20230719 | 101500 | 429446105 | 4850 | 4850 | 4850 | 4850 | 0 |
| 629 | 20230719 | 101400 | 429446105 | 4850 | 4850 | 4850 | 4850 | 179 |
| 630 | 20230719 | 101300 | 428577955 | 4850 | 4850 | 4850 | 4850 | 336 |
| 631 | 20230719 | 101200 | 426948355 | 4850 | 4850 | 4850 | 4850 | 1 |
| 632 | 20230719 | 101100 | 426943505 | 4850 | 4850 | 4850 | 4850 | 11 |
| 633 | 20230719 | 101000 | 426890155 | 4845 | 4845 | 4845 | 4845 | 147 |
| 634 | 20230719 | 100900 | 426177940 | 4850 | 4850 | 4850 | 4850 | 75 |
| 635 | 20230719 | 100800 | 425814190 | 4845 | 4845 | 4845 | 4845 | 0 |
| 636 | 20230719 | 100700 | 425814190 | 4845 | 4845 | 4845 | 4845 | 200 |
| 637 | 20230719 | 100600 | 424845190 | 4840 | 4840 | 4840 | 4840 | 0 |
| 638 | 20230719 | 100500 | 424845190 | 4840 | 4840 | 4840 | 4840 | 106 |
| 639 | 20230719 | 100400 | 424332150 | 4840 | 4850 | 4850 | 4840 | 5888 |
| 640 | 20230719 | 100300 | 395811150 | 4850 | 4850 | 4850 | 4850 | 20 |
| 641 | 20230719 | 100200 | 395714150 | 4850 | 4845 | 4850 | 4845 | 822 |
| 642 | 20230719 | 100100 | 391731555 | 4850 | 4845 | 4850 | 4845 | 1481 |
| 643 | 20230719 | 100000 | 384555080 | 4845 | 4850 | 4850 | 4845 | 154 |
| 644 | 20230719 | 095900 | 383808690 | 4850 | 4850 | 4850 | 4850 | 24 |
| 645 | 20230719 | 095800 | 383692290 | 4850 | 4845 | 4850 | 4840 | 2135 |
| 646 | 20230719 | 095700 | 373358205 | 4840 | 4845 | 4845 | 4840 | 104 |
| 647 | 20230719 | 095600 | 372854545 | 4840 | 4850 | 4850 | 4840 | 2530 |
| 648 | 20230719 | 095500 | 360596935 | 4850 | 4865 | 4865 | 4850 | 3744 |
| 649 | 20230719 | 095400 | 342408595 | 4865 | 4865 | 4865 | 4865 | 50 |
| 650 | 20230719 | 095300 | 342165345 | 4870 | 4870 | 4870 | 4870 | 47 |
| 651 | 20230719 | 095200 | 341936455 | 4870 | 4870 | 4870 | 4870 | 171 |
| 652 | 20230719 | 095100 | 341103685 | 4870 | 4875 | 4875 | 4870 | 1187 |
| 653 | 20230719 | 095000 | 335322540 | 4875 | 4880 | 4880 | 4875 | 23 |
| 654 | 20230719 | 094900 | 335210400 | 4890 | 4890 | 4890 | 4890 | 115 |
| 655 | 20230719 | 094800 | 334648050 | 4890 | 4890 | 4890 | 4890 | 230 |
| 656 | 20230719 | 094700 | 333523350 | 4900 | 4900 | 4900 | 4900 | 1 |
| 657 | 20230719 | 094600 | 333518450 | 4890 | 4890 | 4890 | 4890 | 0 |
| 658 | 20230719 | 094500 | 333518450 | 4890 | 4885 | 4890 | 4885 | 164 |
| 659 | 20230719 | 094400 | 332716560 | 4890 | 4870 | 4890 | 4870 | 616 |
| 660 | 20230719 | 094300 | 329712640 | 4870 | 4870 | 4870 | 4870 | 0 |
| 661 | 20230719 | 094200 | 329712640 | 4870 | 4870 | 4870 | 4870 | 0 |
| 662 | 20230719 | 094100 | 329712640 | 4870 | 4890 | 4890 | 4870 | 1016 |
| 663 | 20230719 | 094000 | 324756215 | 4890 | 4900 | 4900 | 4890 | 330 |
| 664 | 20230719 | 093900 | 323139515 | 4900 | 4900 | 4900 | 4900 | 2 |
| 665 | 20230719 | 093800 | 323129715 | 4900 | 4900 | 4900 | 4900 | 2 |
| 666 | 20230719 | 093700 | 323119915 | 4900 | 4900 | 4900 | 4900 | 258 |
| 667 | 20230719 | 093600 | 321855715 | 4900 | 4900 | 4900 | 4890 | 564 |
| 668 | 20230719 | 093500 | 319097115 | 4900 | 4900 | 4900 | 4900 | 335 |
| 669 | 20230719 | 093400 | 317455615 | 4900 | 4900 | 4900 | 4900 | 0 |
| 670 | 20230719 | 093300 | 317455615 | 4900 | 4875 | 4900 | 4875 | 361 |
| 671 | 20230719 | 093200 | 315694215 | 4875 | 4875 | 4875 | 4870 | 1999 |
| 672 | 20230719 | 093100 | 305958975 | 4875 | 4875 | 4875 | 4875 | 489 |
| 673 | 20230719 | 093000 | 303575100 | 4870 | 4870 | 4870 | 4870 | 0 |
| 674 | 20230719 | 092900 | 303575100 | 4870 | 4870 | 4870 | 4870 | 1 |
| 675 | 20230719 | 092800 | 303570230 | 4885 | 4885 | 4885 | 4885 | 1 |
| 676 | 20230719 | 092700 | 303565345 | 4895 | 4905 | 4905 | 4865 | 3734 |
| 677 | 20230719 | 092600 | 285347670 | 4905 | 4890 | 4905 | 4890 | 12 |
| 678 | 20230719 | 092500 | 285288960 | 4900 | 4890 | 4900 | 4890 | 5684 |
| 679 | 20230719 | 092400 | 257449030 | 4890 | 4890 | 4890 | 4890 | 63 |
| 680 | 20230719 | 092300 | 257140960 | 4890 | 4890 | 4890 | 4890 | 151 |
| 681 | 20230719 | 092200 | 256402570 | 4885 | 4885 | 4885 | 4885 | 191 |
| 682 | 20230719 | 092100 | 255469535 | 4885 | 4885 | 4885 | 4885 | 1000 |
| 683 | 20230719 | 092000 | 250584535 | 4885 | 4870 | 4885 | 4870 | 3603 |
| 684 | 20230719 | 091900 | 233037910 | 4865 | 4885 | 4885 | 4865 | 2429 |
| 685 | 20230719 | 091800 | 221202855 | 4885 | 4890 | 4890 | 4880 | 1245 |
| 686 | 20230719 | 091700 | 215124230 | 4895 | 4895 | 4895 | 4865 | 1926 |
| 687 | 20230719 | 091600 | 205736560 | 4880 | 4885 | 4895 | 4880 | 321 |
| 688 | 20230719 | 091500 | 204167860 | 4880 | 4870 | 4880 | 4865 | 3699 |
| 689 | 20230719 | 091400 | 186144675 | 4870 | 4865 | 4870 | 4865 | 495 |
| 690 | 20230719 | 091300 | 183734725 | 4860 | 4860 | 4865 | 4860 | 4842 |
| 691 | 20230719 | 091200 | 160197555 | 4860 | 4855 | 4865 | 4855 | 560 |
| 692 | 20230719 | 091100 | 157478520 | 4855 | 4845 | 4855 | 4835 | 1752 |
| 693 | 20230719 | 091000 | 148992260 | 4850 | 4885 | 4885 | 4850 | 13161 |
| 694 | 20230719 | 090900 | 84801160 | 4895 | 4890 | 4895 | 4885 | 617 |
| 695 | 20230719 | 090800 | 81786570 | 4885 | 4890 | 4890 | 4885 | 1892 |
| 696 | 20230719 | 090700 | 72535025 | 4890 | 4885 | 4890 | 4885 | 1052 |
| 697 | 20230719 | 090600 | 67395705 | 4885 | 4900 | 4900 | 4885 | 2346 |
| 698 | 20230719 | 090500 | 55924935 | 4900 | 4910 | 4915 | 4900 | 1546 |
| 699 | 20230719 | 090400 | 48337950 | 4910 | 4910 | 4910 | 4910 | 3808 |
| 700 | 20230719 | 090300 | 29640670 | 4915 | 4915 | 4915 | 4915 | 560 |
| 701 | 20230719 | 090200 | 26888270 | 4910 | 4940 | 4940 | 4910 | 3482 |
| 702 | 20230719 | 090100 | 9747200 | 4965 | 4975 | 4975 | 4935 | 280 |
| 703 | 20230719 | 090000 | 8358250 | 4990 | 4990 | 4990 | 4990 | 1675 |