38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 205500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 3 | 20230719 | 205400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20230719 | 205300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20230719 | 205200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20230719 | 205100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20230719 | 205000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20230719 | 204900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20230719 | 204800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20230719 | 204700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20230719 | 204600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20230719 | 204500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20230719 | 204400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20230719 | 204300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20230719 | 204200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20230719 | 204100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20230719 | 204000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20230719 | 203900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20230719 | 203800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20230719 | 203700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20230719 | 203600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20230719 | 203500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20230719 | 203400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20230719 | 203300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20230719 | 203200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20230719 | 203100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20230719 | 203000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20230719 | 202900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20230719 | 202800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20230719 | 202700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20230719 | 202600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20230719 | 202500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 33 | 20230719 | 202400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20230719 | 202300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20230719 | 202200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20230719 | 202100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20230719 | 202000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20230719 | 201900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20230719 | 201800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20230719 | 201700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20230719 | 201600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20230719 | 201500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20230719 | 201400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20230719 | 201300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20230719 | 201200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20230719 | 201100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20230719 | 201000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20230719 | 200900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20230719 | 200800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20230719 | 200700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20230719 | 200600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20230719 | 200500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20230719 | 200400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20230719 | 200300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20230719 | 200200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20230719 | 200100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20230719 | 200000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20230719 | 195900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20230719 | 195800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20230719 | 195700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20230719 | 195600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20230719 | 195500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 63 | 20230719 | 195400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20230719 | 195300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20230719 | 195200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20230719 | 195100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20230719 | 195000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20230719 | 194900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20230719 | 194800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20230719 | 194700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20230719 | 194600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20230719 | 194500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20230719 | 194400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20230719 | 194300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20230719 | 194200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20230719 | 194100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20230719 | 194000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20230719 | 193900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20230719 | 193800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20230719 | 193700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20230719 | 193600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20230719 | 193500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20230719 | 193400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20230719 | 193300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20230719 | 193200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20230719 | 193100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20230719 | 193000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20230719 | 192900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20230719 | 192800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20230719 | 192700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20230719 | 192600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20230719 | 192500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 93 | 20230719 | 192400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20230719 | 192300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20230719 | 192200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20230719 | 192100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20230719 | 192000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20230719 | 191900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20230719 | 191800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20230719 | 191700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20230719 | 191600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20230719 | 191500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20230719 | 191400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20230719 | 191300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20230719 | 191200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20230719 | 191100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20230719 | 191000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20230719 | 190900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20230719 | 190800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20230719 | 190700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20230719 | 190600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20230719 | 190500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20230719 | 190400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20230719 | 190300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20230719 | 190200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20230719 | 190100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20230719 | 190000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20230719 | 185900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20230719 | 185800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20230719 | 185700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20230719 | 185600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20230719 | 185500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 123 | 20230719 | 185400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20230719 | 185300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20230719 | 185200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20230719 | 185100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20230719 | 185000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20230719 | 184900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20230719 | 184800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20230719 | 184700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20230719 | 184600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20230719 | 184500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20230719 | 184400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20230719 | 184300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20230719 | 184200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20230719 | 184100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20230719 | 184000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20230719 | 183900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20230719 | 183800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20230719 | 183700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20230719 | 183600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20230719 | 183500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20230719 | 183400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20230719 | 183300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20230719 | 183200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20230719 | 183100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20230719 | 183000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20230719 | 182900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20230719 | 182800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20230719 | 182700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20230719 | 182600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20230719 | 182500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 153 | 20230719 | 182400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20230719 | 182300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20230719 | 182200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20230719 | 182100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20230719 | 182000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20230719 | 181900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20230719 | 181800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20230719 | 181700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20230719 | 181600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20230719 | 181500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20230719 | 181400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20230719 | 181300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20230719 | 181200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20230719 | 181100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20230719 | 181000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20230719 | 180900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20230719 | 180800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20230719 | 180700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20230719 | 180600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20230719 | 180500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20230719 | 180400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20230719 | 180300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20230719 | 180200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20230719 | 180100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20230719 | 180000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20230719 | 175900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20230719 | 175800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20230719 | 175700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20230719 | 175600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20230719 | 175500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 183 | 20230719 | 175400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20230719 | 175300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20230719 | 175200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20230719 | 175100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20230719 | 175000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20230719 | 174900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20230719 | 174800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20230719 | 174700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20230719 | 174600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20230719 | 174500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20230719 | 174400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20230719 | 174300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20230719 | 174200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20230719 | 174100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20230719 | 174000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20230719 | 173900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20230719 | 173800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20230719 | 173700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20230719 | 173600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20230719 | 173500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20230719 | 173400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20230719 | 173300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20230719 | 173200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20230719 | 173100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20230719 | 173000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20230719 | 172900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20230719 | 172800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20230719 | 172700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20230719 | 172600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20230719 | 172500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 213 | 20230719 | 172400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20230719 | 172300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20230719 | 172200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20230719 | 172100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20230719 | 172000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20230719 | 171900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20230719 | 171800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20230719 | 171700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20230719 | 171600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20230719 | 171500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20230719 | 171400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20230719 | 171300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20230719 | 171200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20230719 | 171100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20230719 | 171000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 228 | 20230719 | 170900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 229 | 20230719 | 170800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20230719 | 170700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 231 | 20230719 | 170600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20230719 | 170500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20230719 | 170400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 234 | 20230719 | 170300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 235 | 20230719 | 170200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 236 | 20230719 | 170100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 237 | 20230719 | 170000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 238 | 20230719 | 165900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 239 | 20230719 | 165800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 240 | 20230719 | 165700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 241 | 20230719 | 165600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 242 | 20230719 | 165500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 243 | 20230719 | 165400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 244 | 20230719 | 165300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 245 | 20230719 | 165200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 246 | 20230719 | 165100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 247 | 20230719 | 165000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 248 | 20230719 | 164900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 249 | 20230719 | 164800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 250 | 20230719 | 164700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 251 | 20230719 | 164600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 252 | 20230719 | 164500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 253 | 20230719 | 164400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 254 | 20230719 | 164300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 255 | 20230719 | 164200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 256 | 20230719 | 164100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 257 | 20230719 | 164000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 258 | 20230719 | 163900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 259 | 20230719 | 163800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 260 | 20230719 | 163700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 261 | 20230719 | 163600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 262 | 20230719 | 163500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 263 | 20230719 | 163400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 264 | 20230719 | 163300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 265 | 20230719 | 163200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 266 | 20230719 | 163100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 267 | 20230719 | 163000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 268 | 20230719 | 162900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 269 | 20230719 | 162800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 270 | 20230719 | 162700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 271 | 20230719 | 162600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 272 | 20230719 | 162500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 273 | 20230719 | 162400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 274 | 20230719 | 162300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 275 | 20230719 | 162200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 276 | 20230719 | 162100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 277 | 20230719 | 162000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 278 | 20230719 | 161900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 279 | 20230719 | 161800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 280 | 20230719 | 161700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 281 | 20230719 | 161600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 282 | 20230719 | 161500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 283 | 20230719 | 161400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 284 | 20230719 | 161300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 285 | 20230719 | 161200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 286 | 20230719 | 161100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 287 | 20230719 | 161000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 288 | 20230719 | 160900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 289 | 20230719 | 160800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 290 | 20230719 | 160700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 291 | 20230719 | 160600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 292 | 20230719 | 160500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 293 | 20230719 | 160400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 294 | 20230719 | 160300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 295 | 20230719 | 160200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 296 | 20230719 | 160100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 297 | 20230719 | 160000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 298 | 20230719 | 155900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 299 | 20230719 | 155800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 300 | 20230719 | 155700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 301 | 20230719 | 155600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 302 | 20230719 | 155500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 303 | 20230719 | 155400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 304 | 20230719 | 155300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 305 | 20230719 | 155200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 306 | 20230719 | 155100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 307 | 20230719 | 155000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 308 | 20230719 | 154900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 309 | 20230719 | 154800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 310 | 20230719 | 154700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 311 | 20230719 | 154600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 312 | 20230719 | 154500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 313 | 20230719 | 154400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 314 | 20230719 | 154300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 315 | 20230719 | 154200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 316 | 20230719 | 154100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 317 | 20230719 | 154000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 318 | 20230719 | 153900 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 319 | 20230719 | 153800 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 320 | 20230719 | 153700 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 321 | 20230719 | 153600 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 322 | 20230719 | 153500 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 323 | 20230719 | 153400 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 324 | 20230719 | 153300 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 325 | 20230719 | 153200 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 326 | 20230719 | 153100 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 0 |
| 327 | 20230719 | 153000 | 1650167320 | 14500 | 14500 | 14500 | 14500 | 2627 |
| 328 | 20230719 | 152900 | 1612075820 | 14570 | 14570 | 14570 | 14570 | 0 |
| 329 | 20230719 | 152800 | 1612075820 | 14570 | 14570 | 14570 | 14570 | 0 |
| 330 | 20230719 | 152700 | 1612075820 | 14570 | 14570 | 14570 | 14570 | 0 |
| 331 | 20230719 | 152600 | 1612075820 | 14570 | 14570 | 14570 | 14570 | 0 |
| 332 | 20230719 | 152500 | 1612075820 | 14570 | 14570 | 14570 | 14570 | 0 |
| 333 | 20230719 | 152400 | 1612075820 | 14570 | 14570 | 14570 | 14570 | 0 |
| 334 | 20230719 | 152300 | 1612075820 | 14570 | 14570 | 14570 | 14570 | 0 |
| 335 | 20230719 | 152200 | 1612075820 | 14570 | 14570 | 14570 | 14570 | 0 |
| 336 | 20230719 | 152100 | 1612075820 | 14570 | 14570 | 14570 | 14570 | 0 |
| 337 | 20230719 | 152000 | 1612075820 | 14570 | 14570 | 14570 | 14570 | 0 |
| 338 | 20230719 | 151900 | 1612075820 | 14570 | 14560 | 14600 | 14560 | 327 |
| 339 | 20230719 | 151800 | 1607311440 | 14600 | 14600 | 14600 | 14600 | 1 |
| 340 | 20230719 | 151700 | 1607296840 | 14550 | 14600 | 14620 | 14550 | 722 |
| 341 | 20230719 | 151600 | 1596762140 | 14620 | 14630 | 14630 | 14600 | 1550 |
| 342 | 20230719 | 151500 | 1574115590 | 14640 | 14640 | 14650 | 14640 | 349 |
| 343 | 20230719 | 151400 | 1569005900 | 14650 | 14650 | 14650 | 14650 | 107 |
| 344 | 20230719 | 151300 | 1567438350 | 14670 | 14650 | 14670 | 14640 | 264 |
| 345 | 20230719 | 151200 | 1563570710 | 14660 | 14660 | 14660 | 14660 | 22 |
| 346 | 20230719 | 151100 | 1563248190 | 14670 | 14670 | 14670 | 14670 | 0 |
| 347 | 20230719 | 151000 | 1563248190 | 14670 | 14660 | 14670 | 14660 | 70 |
| 348 | 20230719 | 150900 | 1562221560 | 14660 | 14660 | 14660 | 14640 | 64 |
| 349 | 20230719 | 150800 | 1561284320 | 14650 | 14650 | 14650 | 14650 | 200 |
| 350 | 20230719 | 150700 | 1558354320 | 14650 | 14650 | 14650 | 14650 | 120 |
| 351 | 20230719 | 150600 | 1556596320 | 14650 | 14660 | 14660 | 14650 | 776 |
| 352 | 20230719 | 150500 | 1545225900 | 14680 | 14680 | 14680 | 14680 | 0 |
| 353 | 20230719 | 150400 | 1545225900 | 14680 | 14680 | 14680 | 14650 | 374 |
| 354 | 20230719 | 150300 | 1539736270 | 14690 | 14690 | 14690 | 14690 | 22 |
| 355 | 20230719 | 150200 | 1539413090 | 14690 | 14690 | 14690 | 14690 | 0 |
| 356 | 20230719 | 150100 | 1539413090 | 14690 | 14690 | 14690 | 14690 | 1 |
| 357 | 20230719 | 150000 | 1539398400 | 14690 | 14690 | 14690 | 14690 | 3 |
| 358 | 20230719 | 145900 | 1539354330 | 14700 | 14700 | 14700 | 14700 | 1 |
| 359 | 20230719 | 145800 | 1539339630 | 14650 | 14660 | 14700 | 14650 | 1669 |
| 360 | 20230719 | 145700 | 1514888310 | 14700 | 14700 | 14700 | 14700 | 35 |
| 361 | 20230719 | 145600 | 1514373810 | 14700 | 14660 | 14700 | 14650 | 16 |
| 362 | 20230719 | 145500 | 1514139220 | 14660 | 14670 | 14670 | 14660 | 659 |
| 363 | 20230719 | 145400 | 1504475730 | 14670 | 14680 | 14680 | 14670 | 13 |
| 364 | 20230719 | 145300 | 1504284980 | 14680 | 14680 | 14680 | 14680 | 3 |
| 365 | 20230719 | 145200 | 1504240940 | 14680 | 14680 | 14680 | 14680 | 0 |
| 366 | 20230719 | 145100 | 1504240940 | 14680 | 14690 | 14690 | 14680 | 295 |
| 367 | 20230719 | 145000 | 1499909260 | 14690 | 14690 | 14690 | 14690 | 100 |
| 368 | 20230719 | 144900 | 1498440260 | 14690 | 14690 | 14690 | 14690 | 10 |
| 369 | 20230719 | 144800 | 1498293360 | 14700 | 14700 | 14700 | 14700 | 13 |
| 370 | 20230719 | 144700 | 1498102260 | 14700 | 14700 | 14700 | 14700 | 294 |
| 371 | 20230719 | 144600 | 1493780460 | 14700 | 14700 | 14700 | 14690 | 112 |
| 372 | 20230719 | 144500 | 1492134170 | 14700 | 14700 | 14700 | 14700 | 2 |
| 373 | 20230719 | 144400 | 1492104770 | 14700 | 14680 | 14700 | 14680 | 10 |
| 374 | 20230719 | 144300 | 1491957950 | 14700 | 14670 | 14700 | 14670 | 377 |
| 375 | 20230719 | 144200 | 1486424840 | 14670 | 14670 | 14670 | 14670 | 98 |
| 376 | 20230719 | 144100 | 1484987180 | 14680 | 14680 | 14680 | 14680 | 25 |
| 377 | 20230719 | 144000 | 1484620180 | 14680 | 14680 | 14680 | 14680 | 5 |
| 378 | 20230719 | 143900 | 1484546780 | 14730 | 14680 | 14730 | 14680 | 44 |
| 379 | 20230719 | 143800 | 1483900710 | 14680 | 14680 | 14680 | 14680 | 130 |
| 380 | 20230719 | 143700 | 1481992310 | 14700 | 14700 | 14700 | 14700 | 1 |
| 381 | 20230719 | 143600 | 1481977610 | 14680 | 14700 | 14700 | 14680 | 114 |
| 382 | 20230719 | 143500 | 1480303730 | 14740 | 14700 | 14740 | 14700 | 91 |
| 383 | 20230719 | 143400 | 1478965990 | 14750 | 14750 | 14750 | 14750 | 0 |
| 384 | 20230719 | 143300 | 1478965990 | 14750 | 14750 | 14750 | 14750 | 0 |
| 385 | 20230719 | 143200 | 1478965990 | 14750 | 14750 | 14750 | 14750 | 0 |
| 386 | 20230719 | 143100 | 1478965990 | 14750 | 14700 | 14750 | 14700 | 4 |
| 387 | 20230719 | 143000 | 1478907040 | 14700 | 14680 | 14700 | 14660 | 217 |
| 388 | 20230719 | 142900 | 1475723220 | 14680 | 14690 | 14690 | 14680 | 283 |
| 389 | 20230719 | 142800 | 1471568600 | 14700 | 14700 | 14700 | 14700 | 0 |
| 390 | 20230719 | 142700 | 1471568600 | 14700 | 14700 | 14700 | 14700 | 13 |
| 391 | 20230719 | 142600 | 1471377500 | 14680 | 14700 | 14700 | 14680 | 222 |
| 392 | 20230719 | 142500 | 1468117170 | 14700 | 14700 | 14700 | 14700 | 26 |
| 393 | 20230719 | 142400 | 1467734970 | 14700 | 14700 | 14700 | 14700 | 190 |
| 394 | 20230719 | 142300 | 1464941970 | 14700 | 14710 | 14710 | 14700 | 111 |
| 395 | 20230719 | 142200 | 1463310070 | 14710 | 14710 | 14710 | 14710 | 14 |
| 396 | 20230719 | 142100 | 1463104130 | 14710 | 14710 | 14710 | 14710 | 5 |
| 397 | 20230719 | 142000 | 1463030580 | 14720 | 14720 | 14720 | 14720 | 52 |
| 398 | 20230719 | 141900 | 1462265140 | 14720 | 14730 | 14730 | 14720 | 186 |
| 399 | 20230719 | 141800 | 1459525910 | 14740 | 14750 | 14750 | 14740 | 277 |
| 400 | 20230719 | 141700 | 1455442020 | 14750 | 14750 | 14750 | 14750 | 170 |
| 401 | 20230719 | 141600 | 1452934520 | 14760 | 14760 | 14760 | 14760 | 0 |
| 402 | 20230719 | 141500 | 1452934520 | 14760 | 14760 | 14770 | 14760 | 137 |
| 403 | 20230719 | 141400 | 1450912390 | 14770 | 14790 | 14790 | 14770 | 223 |
| 404 | 20230719 | 141300 | 1447617810 | 14800 | 14790 | 14800 | 14780 | 6 |
| 405 | 20230719 | 141200 | 1447529100 | 14760 | 14760 | 14760 | 14760 | 0 |
| 406 | 20230719 | 141100 | 1447529100 | 14760 | 14770 | 14770 | 14760 | 58 |
| 407 | 20230719 | 141000 | 1446672510 | 14790 | 14800 | 14800 | 14790 | 16 |
| 408 | 20230719 | 140900 | 1446435820 | 14800 | 14790 | 14800 | 14790 | 11 |
| 409 | 20230719 | 140800 | 1446273120 | 14790 | 14800 | 14800 | 14790 | 31 |
| 410 | 20230719 | 140700 | 1445814420 | 14800 | 14800 | 14800 | 14800 | 48 |
| 411 | 20230719 | 140600 | 1445104020 | 14810 | 14810 | 14810 | 14810 | 1 |
| 412 | 20230719 | 140500 | 1445089210 | 14790 | 14810 | 14810 | 14790 | 162 |
| 413 | 20230719 | 140400 | 1442692600 | 14810 | 14810 | 14810 | 14810 | 0 |
| 414 | 20230719 | 140300 | 1442692600 | 14810 | 14810 | 14810 | 14810 | 3 |
| 415 | 20230719 | 140200 | 1442648170 | 14830 | 14810 | 14830 | 14810 | 23 |
| 416 | 20230719 | 140100 | 1442307480 | 14830 | 14830 | 14830 | 14830 | 1 |
| 417 | 20230719 | 140000 | 1442292650 | 14810 | 14810 | 14810 | 14800 | 540 |
| 418 | 20230719 | 135900 | 1434295360 | 14810 | 14810 | 14810 | 14810 | 51 |
| 419 | 20230719 | 135800 | 1433540050 | 14810 | 14800 | 14810 | 14800 | 165 |
| 420 | 20230719 | 135700 | 1431096840 | 14800 | 14800 | 14800 | 14790 | 4 |
| 421 | 20230719 | 135600 | 1431037660 | 14790 | 14790 | 14800 | 14790 | 54 |
| 422 | 20230719 | 135500 | 1430238980 | 14790 | 14790 | 14800 | 14790 | 248 |
| 423 | 20230719 | 135400 | 1426571030 | 14780 | 14780 | 14780 | 14780 | 7 |
| 424 | 20230719 | 135300 | 1426467570 | 14770 | 14770 | 14770 | 14770 | 1 |
| 425 | 20230719 | 135200 | 1426452800 | 14780 | 14780 | 14780 | 14780 | 0 |
| 426 | 20230719 | 135100 | 1426452800 | 14780 | 14780 | 14780 | 14780 | 0 |
| 427 | 20230719 | 135000 | 1426452800 | 14780 | 14780 | 14780 | 14780 | 0 |
| 428 | 20230719 | 134900 | 1426452800 | 14780 | 14780 | 14780 | 14780 | 0 |
| 429 | 20230719 | 134800 | 1426452800 | 14780 | 14770 | 14780 | 14770 | 2 |
| 430 | 20230719 | 134700 | 1426423250 | 14770 | 14770 | 14770 | 14770 | 0 |
| 431 | 20230719 | 134600 | 1426423250 | 14770 | 14770 | 14770 | 14770 | 2 |
| 432 | 20230719 | 134500 | 1426393710 | 14770 | 14770 | 14770 | 14770 | 5 |
| 433 | 20230719 | 134400 | 1426319860 | 14770 | 14770 | 14770 | 14770 | 5 |
| 434 | 20230719 | 134300 | 1426246010 | 14770 | 14770 | 14770 | 14770 | 0 |
| 435 | 20230719 | 134200 | 1426246010 | 14770 | 14770 | 14770 | 14770 | 0 |
| 436 | 20230719 | 134100 | 1426246010 | 14770 | 14780 | 14780 | 14770 | 3 |
| 437 | 20230719 | 134000 | 1426201690 | 14790 | 14790 | 14790 | 14790 | 1 |
| 438 | 20230719 | 133900 | 1426186900 | 14790 | 14760 | 14790 | 14760 | 3 |
| 439 | 20230719 | 133800 | 1426142570 | 14750 | 14750 | 14750 | 14750 | 4 |
| 440 | 20230719 | 133700 | 1426083570 | 14750 | 14740 | 14750 | 14740 | 62 |
| 441 | 20230719 | 133600 | 1425169680 | 14740 | 14740 | 14740 | 14740 | 15 |
| 442 | 20230719 | 133500 | 1424948580 | 14740 | 14740 | 14740 | 14740 | 0 |
| 443 | 20230719 | 133400 | 1424948580 | 14740 | 14740 | 14740 | 14740 | 1 |
| 444 | 20230719 | 133300 | 1424933840 | 14730 | 14730 | 14730 | 14730 | 1 |
| 445 | 20230719 | 133200 | 1424919110 | 14740 | 14740 | 14740 | 14740 | 0 |
| 446 | 20230719 | 133100 | 1424919110 | 14740 | 14730 | 14740 | 14730 | 3 |
| 447 | 20230719 | 133000 | 1424874910 | 14730 | 14730 | 14730 | 14730 | 0 |
| 448 | 20230719 | 132900 | 1424874910 | 14730 | 14730 | 14730 | 14730 | 21 |
| 449 | 20230719 | 132800 | 1424565580 | 14670 | 14700 | 14700 | 14660 | 122 |
| 450 | 20230719 | 132700 | 1422776030 | 14720 | 14720 | 14730 | 14720 | 12 |
| 451 | 20230719 | 132600 | 1422599380 | 14720 | 14720 | 14720 | 14720 | 280 |
| 452 | 20230719 | 132500 | 1418477780 | 14720 | 14660 | 14720 | 14660 | 12 |
| 453 | 20230719 | 132400 | 1418301200 | 14720 | 14720 | 14720 | 14720 | 1 |
| 454 | 20230719 | 132300 | 1418286480 | 14660 | 14700 | 14720 | 14660 | 914 |
| 455 | 20230719 | 132200 | 1404875930 | 14700 | 14680 | 14700 | 14680 | 112 |
| 456 | 20230719 | 132100 | 1403231530 | 14680 | 14690 | 14690 | 14680 | 465 |
| 457 | 20230719 | 132000 | 1396402690 | 14690 | 14690 | 14690 | 14690 | 652 |
| 458 | 20230719 | 131900 | 1386824810 | 14700 | 14700 | 14700 | 14700 | 10 |
| 459 | 20230719 | 131800 | 1386677810 | 14700 | 14700 | 14700 | 14700 | 3 |
| 460 | 20230719 | 131700 | 1386633710 | 14700 | 14720 | 14720 | 14700 | 301 |
| 461 | 20230719 | 131600 | 1382207500 | 14720 | 14720 | 14720 | 14720 | 5 |
| 462 | 20230719 | 131500 | 1382133900 | 14720 | 14720 | 14720 | 14720 | 0 |
| 463 | 20230719 | 131400 | 1382133900 | 14720 | 14720 | 14720 | 14720 | 0 |
| 464 | 20230719 | 131300 | 1382133900 | 14720 | 14720 | 14720 | 14700 | 12 |
| 465 | 20230719 | 131200 | 1381957460 | 14700 | 14700 | 14700 | 14700 | 106 |
| 466 | 20230719 | 131100 | 1380399260 | 14700 | 14750 | 14750 | 14700 | 11 |
| 467 | 20230719 | 131000 | 1380237510 | 14750 | 14750 | 14750 | 14750 | 67 |
| 468 | 20230719 | 130900 | 1379249260 | 14750 | 14750 | 14750 | 14750 | 0 |
| 469 | 20230719 | 130800 | 1379249260 | 14750 | 14700 | 14750 | 14700 | 3 |
| 470 | 20230719 | 130700 | 1379205110 | 14690 | 14690 | 14690 | 14690 | 139 |
| 471 | 20230719 | 130600 | 1377163200 | 14690 | 14700 | 14700 | 14690 | 577 |
| 472 | 20230719 | 130500 | 1368686630 | 14700 | 14750 | 14750 | 14690 | 427 |
| 473 | 20230719 | 130400 | 1362413220 | 14700 | 14700 | 14700 | 14700 | 47 |
| 474 | 20230719 | 130300 | 1361722320 | 14750 | 14750 | 14750 | 14750 | 1 |
| 475 | 20230719 | 130200 | 1361707570 | 14750 | 14750 | 14750 | 14750 | 1 |
| 476 | 20230719 | 130100 | 1361692820 | 14750 | 14750 | 14750 | 14750 | 0 |
| 477 | 20230719 | 130000 | 1361692820 | 14750 | 14740 | 14750 | 14690 | 161 |
| 478 | 20230719 | 125900 | 1359324650 | 14740 | 14730 | 14740 | 14730 | 68 |
| 479 | 20230719 | 125800 | 1358322340 | 14700 | 14740 | 14740 | 14700 | 314 |
| 480 | 20230719 | 125700 | 1353704720 | 14740 | 14740 | 14740 | 14740 | 8 |
| 481 | 20230719 | 125600 | 1353586800 | 14740 | 14710 | 14740 | 14710 | 5 |
| 482 | 20230719 | 125500 | 1353513220 | 14740 | 14740 | 14740 | 14740 | 3 |
| 483 | 20230719 | 125400 | 1353469000 | 14700 | 14710 | 14710 | 14700 | 43 |
| 484 | 20230719 | 125300 | 1352836800 | 14700 | 14710 | 14710 | 14700 | 500 |
| 485 | 20230719 | 125200 | 1345484500 | 14740 | 14740 | 14740 | 14740 | 0 |
| 486 | 20230719 | 125100 | 1345484500 | 14740 | 14740 | 14740 | 14740 | 0 |
| 487 | 20230719 | 125000 | 1345484500 | 14740 | 14740 | 14740 | 14740 | 1 |
| 488 | 20230719 | 124900 | 1345469760 | 14700 | 14740 | 14740 | 14700 | 568 |
| 489 | 20230719 | 124800 | 1337115170 | 14740 | 14740 | 14740 | 14740 | 27 |
| 490 | 20230719 | 124700 | 1336717190 | 14740 | 14740 | 14740 | 14740 | 10 |
| 491 | 20230719 | 124600 | 1336569790 | 14740 | 14750 | 14750 | 14740 | 11 |
| 492 | 20230719 | 124500 | 1336407550 | 14750 | 14750 | 14750 | 14750 | 1 |
| 493 | 20230719 | 124400 | 1336392800 | 14750 | 14710 | 14750 | 14710 | 3 |
| 494 | 20230719 | 124300 | 1336348630 | 14700 | 14700 | 14700 | 14700 | 0 |
| 495 | 20230719 | 124200 | 1336348630 | 14700 | 14700 | 14700 | 14700 | 284 |
| 496 | 20230719 | 124100 | 1332173830 | 14700 | 14700 | 14700 | 14700 | 0 |
| 497 | 20230719 | 124000 | 1332173830 | 14700 | 14700 | 14700 | 14700 | 250 |
| 498 | 20230719 | 123900 | 1328498830 | 14750 | 14750 | 14750 | 14750 | 0 |
| 499 | 20230719 | 123800 | 1328498830 | 14750 | 14750 | 14750 | 14750 | 1 |
| 500 | 20230719 | 123700 | 1328484080 | 14700 | 14700 | 14700 | 14700 | 0 |
| 501 | 20230719 | 123600 | 1328484080 | 14700 | 14700 | 14700 | 14700 | 4 |
| 502 | 20230719 | 123500 | 1328425280 | 14700 | 14700 | 14700 | 14700 | 0 |
| 503 | 20230719 | 123400 | 1328425280 | 14700 | 14710 | 14710 | 14700 | 805 |
| 504 | 20230719 | 123300 | 1316591670 | 14700 | 14700 | 14700 | 14700 | 95 |
| 505 | 20230719 | 123200 | 1315195170 | 14700 | 14700 | 14700 | 14700 | 19 |
| 506 | 20230719 | 123100 | 1314915870 | 14700 | 14700 | 14700 | 14700 | 6 |
| 507 | 20230719 | 123000 | 1314827670 | 14700 | 14740 | 14740 | 14690 | 998 |
| 508 | 20230719 | 122900 | 1300148190 | 14740 | 14740 | 14740 | 14740 | 3 |
| 509 | 20230719 | 122800 | 1300103970 | 14740 | 14740 | 14740 | 14740 | 1 |
| 510 | 20230719 | 122700 | 1300089230 | 14740 | 14760 | 14760 | 14740 | 91 |
| 511 | 20230719 | 122600 | 1298746800 | 14750 | 14750 | 14750 | 14750 | 0 |
| 512 | 20230719 | 122500 | 1298746800 | 14750 | 14750 | 14750 | 14750 | 116 |
| 513 | 20230719 | 122400 | 1297035800 | 14780 | 14780 | 14780 | 14780 | 50 |
| 514 | 20230719 | 122300 | 1296296800 | 14780 | 14780 | 14780 | 14780 | 0 |
| 515 | 20230719 | 122200 | 1296296800 | 14780 | 14780 | 14780 | 14780 | 0 |
| 516 | 20230719 | 122100 | 1296296800 | 14780 | 14780 | 14780 | 14780 | 0 |
| 517 | 20230719 | 122000 | 1296296800 | 14780 | 14780 | 14780 | 14780 | 101 |
| 518 | 20230719 | 121900 | 1294804020 | 14780 | 14780 | 14780 | 14780 | 0 |
| 519 | 20230719 | 121800 | 1294804020 | 14780 | 14780 | 14780 | 14780 | 0 |
| 520 | 20230719 | 121700 | 1294804020 | 14780 | 14730 | 14780 | 14710 | 229 |
| 521 | 20230719 | 121600 | 1291433120 | 14780 | 14780 | 14780 | 14780 | 0 |
| 522 | 20230719 | 121500 | 1291433120 | 14780 | 14780 | 14780 | 14780 | 0 |
| 523 | 20230719 | 121400 | 1291433120 | 14780 | 14780 | 14780 | 14780 | 0 |
| 524 | 20230719 | 121300 | 1291433120 | 14780 | 14750 | 14790 | 14700 | 266 |
| 525 | 20230719 | 121200 | 1287521610 | 14710 | 14710 | 14710 | 14710 | 0 |
| 526 | 20230719 | 121100 | 1287521610 | 14710 | 14770 | 14770 | 14710 | 82 |
| 527 | 20230719 | 121000 | 1286312150 | 14770 | 14770 | 14770 | 14770 | 13 |
| 528 | 20230719 | 120900 | 1286120140 | 14770 | 14750 | 14770 | 14750 | 3 |
| 529 | 20230719 | 120800 | 1286075870 | 14770 | 14750 | 14770 | 14750 | 29 |
| 530 | 20230719 | 120700 | 1285648100 | 14750 | 14710 | 14750 | 14700 | 501 |
| 531 | 20230719 | 120600 | 1278282800 | 14700 | 14750 | 14750 | 14700 | 988 |
| 532 | 20230719 | 120500 | 1263749570 | 14750 | 14740 | 14750 | 14740 | 27 |
| 533 | 20230719 | 120400 | 1263351580 | 14740 | 14750 | 14750 | 14740 | 196 |
| 534 | 20230719 | 120300 | 1260460830 | 14750 | 14750 | 14750 | 14750 | 0 |
| 535 | 20230719 | 120200 | 1260460830 | 14750 | 14750 | 14750 | 14750 | 110 |
| 536 | 20230719 | 120100 | 1258838330 | 14770 | 14770 | 14770 | 14770 | 0 |
| 537 | 20230719 | 120000 | 1258838330 | 14770 | 14760 | 14770 | 14750 | 126 |
| 538 | 20230719 | 115900 | 1256979140 | 14760 | 14760 | 14760 | 14760 | 439 |
| 539 | 20230719 | 115800 | 1250499500 | 14760 | 14770 | 14770 | 14760 | 85 |
| 540 | 20230719 | 115700 | 1249244720 | 14760 | 14760 | 14760 | 14760 | 23 |
| 541 | 20230719 | 115600 | 1248905240 | 14800 | 14800 | 14800 | 14800 | 10 |
| 542 | 20230719 | 115500 | 1248757240 | 14800 | 14750 | 14800 | 14750 | 17 |
| 543 | 20230719 | 115400 | 1248505690 | 14810 | 14810 | 14810 | 14810 | 0 |
| 544 | 20230719 | 115300 | 1248505690 | 14810 | 14810 | 14810 | 14810 | 0 |
| 545 | 20230719 | 115200 | 1248505690 | 14810 | 14810 | 14810 | 14810 | 0 |
| 546 | 20230719 | 115100 | 1248505690 | 14810 | 14810 | 14810 | 14810 | 0 |
| 547 | 20230719 | 115000 | 1248505690 | 14810 | 14740 | 14810 | 14710 | 442 |
| 548 | 20230719 | 114900 | 1241995780 | 14740 | 14780 | 14780 | 14740 | 1730 |
| 549 | 20230719 | 114800 | 1216472860 | 14780 | 14830 | 14840 | 14770 | 1598 |
| 550 | 20230719 | 114700 | 1192853820 | 14820 | 14820 | 14820 | 14820 | 3 |
| 551 | 20230719 | 114600 | 1192809360 | 14830 | 14800 | 14830 | 14800 | 102 |
| 552 | 20230719 | 114500 | 1191299730 | 14800 | 14830 | 14830 | 14800 | 151 |
| 553 | 20230719 | 114400 | 1189064670 | 14830 | 14830 | 14830 | 14830 | 0 |
| 554 | 20230719 | 114300 | 1189064670 | 14830 | 14840 | 14840 | 14830 | 18 |
| 555 | 20230719 | 114200 | 1188797580 | 14840 | 14840 | 14840 | 14840 | 10 |
| 556 | 20230719 | 114100 | 1188649180 | 14840 | 14840 | 14840 | 14840 | 0 |
| 557 | 20230719 | 114000 | 1188649180 | 14840 | 14840 | 14840 | 14840 | 1 |
| 558 | 20230719 | 113900 | 1188634340 | 14860 | 14860 | 14860 | 14860 | 1 |
| 559 | 20230719 | 113800 | 1188619480 | 14800 | 14800 | 14800 | 14800 | 353 |
| 560 | 20230719 | 113700 | 1183395080 | 14810 | 14820 | 14820 | 14810 | 253 |
| 561 | 20230719 | 113600 | 1179647640 | 14820 | 14870 | 14870 | 14820 | 124 |
| 562 | 20230719 | 113500 | 1177809810 | 14890 | 14890 | 14890 | 14890 | 0 |
| 563 | 20230719 | 113400 | 1177809810 | 14890 | 14890 | 14890 | 14890 | 0 |
| 564 | 20230719 | 113300 | 1177809810 | 14890 | 14890 | 14890 | 14890 | 10 |
| 565 | 20230719 | 113200 | 1177660910 | 14890 | 14890 | 14890 | 14890 | 0 |
| 566 | 20230719 | 113100 | 1177660910 | 14890 | 14890 | 14890 | 14890 | 0 |
| 567 | 20230719 | 113000 | 1177660910 | 14890 | 14830 | 14890 | 14820 | 43 |
| 568 | 20230719 | 112900 | 1177023280 | 14890 | 14890 | 14890 | 14890 | 10 |
| 569 | 20230719 | 112800 | 1176874380 | 14890 | 14890 | 14890 | 14890 | 7 |
| 570 | 20230719 | 112700 | 1176770150 | 14910 | 14910 | 14910 | 14910 | 0 |
| 571 | 20230719 | 112600 | 1176770150 | 14910 | 14810 | 14910 | 14770 | 1203 |
| 572 | 20230719 | 112500 | 1158963570 | 14800 | 14810 | 14810 | 14800 | 249 |
| 573 | 20230719 | 112400 | 1155278150 | 14800 | 14830 | 14870 | 14800 | 1625 |
| 574 | 20230719 | 112300 | 1131181370 | 14840 | 14840 | 14840 | 14840 | 50 |
| 575 | 20230719 | 112200 | 1130439370 | 14830 | 14840 | 14840 | 14830 | 250 |
| 576 | 20230719 | 112100 | 1126731720 | 14840 | 14860 | 14860 | 14840 | 1054 |
| 577 | 20230719 | 112000 | 1111083260 | 14880 | 14880 | 14880 | 14880 | 0 |
| 578 | 20230719 | 111900 | 1111083260 | 14880 | 14860 | 14880 | 14860 | 2 |
| 579 | 20230719 | 111800 | 1111053520 | 14860 | 14860 | 14860 | 14860 | 0 |
| 580 | 20230719 | 111700 | 1111053520 | 14860 | 14860 | 14860 | 14860 | 7 |
| 581 | 20230719 | 111600 | 1110949500 | 14860 | 14860 | 14860 | 14850 | 346 |
| 582 | 20230719 | 111500 | 1105810730 | 14860 | 14880 | 14880 | 14860 | 1034 |
| 583 | 20230719 | 111400 | 1090445300 | 14870 | 14870 | 14870 | 14870 | 581 |
| 584 | 20230719 | 111300 | 1081805830 | 14910 | 14910 | 14910 | 14910 | 29 |
| 585 | 20230719 | 111200 | 1081373440 | 14910 | 14910 | 14910 | 14910 | 199 |
| 586 | 20230719 | 111100 | 1078406350 | 14910 | 14910 | 14910 | 14910 | 0 |
| 587 | 20230719 | 111000 | 1078406350 | 14910 | 14910 | 14910 | 14910 | 200 |
| 588 | 20230719 | 110900 | 1075424350 | 14910 | 14910 | 14910 | 14910 | 13 |
| 589 | 20230719 | 110800 | 1075230520 | 14910 | 14870 | 14910 | 14870 | 236 |
| 590 | 20230719 | 110700 | 1071717400 | 14920 | 14920 | 14920 | 14920 | 1 |
| 591 | 20230719 | 110600 | 1071702480 | 14930 | 14920 | 14930 | 14870 | 30 |
| 592 | 20230719 | 110500 | 1071254960 | 14930 | 14930 | 14930 | 14930 | 1 |
| 593 | 20230719 | 110400 | 1071240030 | 14940 | 14940 | 14940 | 14940 | 5 |
| 594 | 20230719 | 110300 | 1071165330 | 14930 | 14860 | 14930 | 14860 | 6 |
| 595 | 20230719 | 110200 | 1071076100 | 14850 | 14890 | 14890 | 14850 | 351 |
| 596 | 20230719 | 110100 | 1065859450 | 14880 | 14870 | 14880 | 14870 | 451 |
| 597 | 20230719 | 110000 | 1059151610 | 14870 | 14870 | 14880 | 14870 | 780 |
| 598 | 20230719 | 105900 | 1047546370 | 14870 | 14900 | 14900 | 14870 | 589 |
| 599 | 20230719 | 105800 | 1038775550 | 14910 | 14920 | 14920 | 14910 | 300 |
| 600 | 20230719 | 105700 | 1034302090 | 14920 | 14940 | 14940 | 14920 | 676 |
| 601 | 20230719 | 105600 | 1024211400 | 14940 | 14940 | 14940 | 14940 | 3 |
| 602 | 20230719 | 105500 | 1024166580 | 14940 | 14950 | 14950 | 14940 | 27 |
| 603 | 20230719 | 105400 | 1023763100 | 14980 | 14980 | 14980 | 14980 | 0 |
| 604 | 20230719 | 105300 | 1023763100 | 14980 | 14980 | 14980 | 14980 | 0 |
| 605 | 20230719 | 105200 | 1023763100 | 14980 | 14970 | 14980 | 14970 | 2 |
| 606 | 20230719 | 105100 | 1023733150 | 14930 | 14930 | 14940 | 14920 | 432 |
| 607 | 20230719 | 105000 | 1017285310 | 14930 | 14930 | 14930 | 14930 | 47 |
| 608 | 20230719 | 104900 | 1016583600 | 14930 | 14930 | 14930 | 14930 | 140 |
| 609 | 20230719 | 104800 | 1014493400 | 14920 | 14960 | 14960 | 14920 | 896 |
| 610 | 20230719 | 104700 | 1001112960 | 14970 | 14970 | 14970 | 14970 | 20 |
| 611 | 20230719 | 104600 | 1000813560 | 14980 | 14980 | 14980 | 14980 | 0 |
| 612 | 20230719 | 104500 | 1000813560 | 14980 | 14950 | 15000 | 14950 | 362 |
| 613 | 20230719 | 104400 | 995395980 | 14960 | 14970 | 14970 | 14960 | 467 |
| 614 | 20230719 | 104300 | 988408400 | 15000 | 15000 | 15000 | 15000 | 0 |
| 615 | 20230719 | 104200 | 988408400 | 15000 | 15000 | 15000 | 15000 | 0 |
| 616 | 20230719 | 104100 | 988408400 | 15000 | 15000 | 15000 | 15000 | 6 |
| 617 | 20230719 | 104000 | 988318400 | 15000 | 15000 | 15000 | 15000 | 0 |
| 618 | 20230719 | 103900 | 988318400 | 15000 | 15000 | 15000 | 15000 | 0 |
| 619 | 20230719 | 103800 | 988318400 | 15000 | 15000 | 15000 | 15000 | 0 |
| 620 | 20230719 | 103700 | 988318400 | 15000 | 15000 | 15000 | 15000 | 7 |
| 621 | 20230719 | 103600 | 988213400 | 15000 | 14960 | 15000 | 14950 | 168 |
| 622 | 20230719 | 103500 | 985699840 | 14960 | 14960 | 14960 | 14960 | 0 |
| 623 | 20230719 | 103400 | 985699840 | 14960 | 14960 | 14960 | 14960 | 61 |
| 624 | 20230719 | 103300 | 984787280 | 15010 | 14990 | 15010 | 14990 | 134 |
| 625 | 20230719 | 103200 | 982776200 | 14980 | 14980 | 14980 | 14980 | 10 |
| 626 | 20230719 | 103100 | 982626400 | 14950 | 14950 | 14950 | 14950 | 0 |
| 627 | 20230719 | 103000 | 982626400 | 14950 | 14960 | 14970 | 14950 | 760 |
| 628 | 20230719 | 102900 | 971257890 | 14960 | 15020 | 15030 | 14960 | 1806 |
| 629 | 20230719 | 102800 | 944183840 | 15020 | 15040 | 15040 | 15020 | 617 |
| 630 | 20230719 | 102700 | 934914280 | 15030 | 15030 | 15030 | 15030 | 20 |
| 631 | 20230719 | 102600 | 934613680 | 15040 | 15040 | 15040 | 15020 | 1764 |
| 632 | 20230719 | 102500 | 908108720 | 15060 | 15060 | 15060 | 15050 | 514 |
| 633 | 20230719 | 102400 | 900372240 | 15060 | 15070 | 15070 | 15060 | 393 |
| 634 | 20230719 | 102300 | 894451590 | 15100 | 15100 | 15100 | 15100 | 0 |
| 635 | 20230719 | 102200 | 894451590 | 15100 | 15100 | 15100 | 15100 | 0 |
| 636 | 20230719 | 102100 | 894451590 | 15100 | 15100 | 15100 | 15100 | 0 |
| 637 | 20230719 | 102000 | 894451590 | 15100 | 15100 | 15100 | 15100 | 10 |
| 638 | 20230719 | 101900 | 894300590 | 15100 | 15100 | 15100 | 15100 | 175 |
| 639 | 20230719 | 101800 | 891658090 | 15100 | 15100 | 15100 | 15050 | 656 |
| 640 | 20230719 | 101700 | 881761090 | 15100 | 15080 | 15100 | 15080 | 101 |
| 641 | 20230719 | 101600 | 880237990 | 15080 | 15080 | 15080 | 15080 | 19 |
| 642 | 20230719 | 101500 | 879951470 | 15100 | 15100 | 15100 | 15100 | 36 |
| 643 | 20230719 | 101400 | 879407870 | 15100 | 15100 | 15100 | 15080 | 83 |
| 644 | 20230719 | 101300 | 878154770 | 15100 | 15100 | 15100 | 15100 | 2 |
| 645 | 20230719 | 101200 | 878124570 | 15080 | 15080 | 15080 | 15080 | 0 |
| 646 | 20230719 | 101100 | 878124570 | 15080 | 15100 | 15100 | 15080 | 2 |
| 647 | 20230719 | 101000 | 878094390 | 15080 | 15100 | 15100 | 15080 | 40 |
| 648 | 20230719 | 100900 | 877490790 | 15100 | 15080 | 15100 | 15080 | 5 |
| 649 | 20230719 | 100800 | 877415370 | 15080 | 15050 | 15080 | 15050 | 225 |
| 650 | 20230719 | 100700 | 874028450 | 15020 | 15050 | 15050 | 15010 | 22 |
| 651 | 20230719 | 100600 | 873698070 | 15000 | 15000 | 15000 | 15000 | 0 |
| 652 | 20230719 | 100500 | 873698070 | 15000 | 15000 | 15000 | 15000 | 118 |
| 653 | 20230719 | 100400 | 871928070 | 15000 | 15010 | 15010 | 15000 | 902 |
| 654 | 20230719 | 100300 | 858396430 | 15010 | 15010 | 15010 | 15010 | 121 |
| 655 | 20230719 | 100200 | 856580220 | 15010 | 15010 | 15010 | 15010 | 56 |
| 656 | 20230719 | 100100 | 855739660 | 15010 | 15040 | 15040 | 15010 | 279 |
| 657 | 20230719 | 100000 | 851549260 | 15040 | 15030 | 15040 | 15010 | 254 |
| 658 | 20230719 | 095900 | 847732910 | 15020 | 15010 | 15020 | 15010 | 343 |
| 659 | 20230719 | 095800 | 842581980 | 15020 | 15020 | 15020 | 15020 | 30 |
| 660 | 20230719 | 095700 | 842131380 | 15020 | 15020 | 15020 | 15020 | 41 |
| 661 | 20230719 | 095600 | 841515560 | 15020 | 15000 | 15020 | 15000 | 663 |
| 662 | 20230719 | 095500 | 831570540 | 15000 | 15020 | 15020 | 15000 | 364 |
| 663 | 20230719 | 095400 | 826106520 | 15020 | 15040 | 15040 | 15020 | 165 |
| 664 | 20230719 | 095300 | 823627330 | 15020 | 15020 | 15020 | 15010 | 131 |
| 665 | 20230719 | 095200 | 821660380 | 15000 | 15010 | 15010 | 15000 | 145 |
| 666 | 20230719 | 095100 | 819484630 | 15010 | 15010 | 15020 | 15010 | 279 |
| 667 | 20230719 | 095000 | 815296740 | 15010 | 15020 | 15040 | 15010 | 277 |
| 668 | 20230719 | 094900 | 811136180 | 15020 | 15060 | 15060 | 15020 | 196 |
| 669 | 20230719 | 094800 | 808189650 | 15040 | 15080 | 15080 | 15040 | 1487 |
| 670 | 20230719 | 094700 | 785801710 | 15090 | 15150 | 15150 | 15090 | 428 |
| 671 | 20230719 | 094600 | 779338290 | 15100 | 15150 | 15150 | 15100 | 302 |
| 672 | 20230719 | 094500 | 774776430 | 15100 | 15100 | 15100 | 15100 | 0 |
| 673 | 20230719 | 094400 | 774776430 | 15100 | 15100 | 15100 | 15100 | 40 |
| 674 | 20230719 | 094300 | 774172430 | 15100 | 15160 | 15160 | 15100 | 708 |
| 675 | 20230719 | 094200 | 763461100 | 15160 | 15160 | 15160 | 15130 | 611 |
| 676 | 20230719 | 094100 | 754206340 | 15160 | 15150 | 15160 | 15150 | 418 |
| 677 | 20230719 | 094000 | 747870460 | 15160 | 15160 | 15160 | 15150 | 535 |
| 678 | 20230719 | 093900 | 739760110 | 15160 | 15160 | 15160 | 15160 | 900 |
| 679 | 20230719 | 093800 | 726116110 | 15160 | 15150 | 15160 | 15150 | 87 |
| 680 | 20230719 | 093700 | 724798040 | 15160 | 15140 | 15160 | 15140 | 106 |
| 681 | 20230719 | 093600 | 723193080 | 15140 | 15150 | 15160 | 15140 | 174 |
| 682 | 20230719 | 093500 | 720556950 | 15150 | 15140 | 15150 | 15140 | 4 |
| 683 | 20230719 | 093400 | 720496380 | 15150 | 15150 | 15150 | 15150 | 15 |
| 684 | 20230719 | 093300 | 720269130 | 15140 | 15140 | 15150 | 15100 | 212 |
| 685 | 20230719 | 093200 | 717067440 | 15100 | 15120 | 15160 | 15090 | 653 |
| 686 | 20230719 | 093100 | 707195840 | 15150 | 15090 | 15150 | 15090 | 27 |
| 687 | 20230719 | 093000 | 706787450 | 15080 | 15120 | 15120 | 15080 | 1988 |
| 688 | 20230719 | 092900 | 676760990 | 15150 | 15140 | 15150 | 15120 | 145 |
| 689 | 20230719 | 092800 | 674567830 | 15150 | 15130 | 15150 | 15120 | 352 |
| 690 | 20230719 | 092700 | 669244360 | 15140 | 15120 | 15140 | 15120 | 1146 |
| 691 | 20230719 | 092600 | 651910780 | 15130 | 15140 | 15140 | 15130 | 201 |
| 692 | 20230719 | 092500 | 648868910 | 15140 | 15150 | 15150 | 15140 | 141 |
| 693 | 20230719 | 092400 | 646733790 | 15160 | 15170 | 15170 | 15150 | 1175 |
| 694 | 20230719 | 092300 | 628918800 | 15180 | 15200 | 15200 | 15180 | 1980 |
| 695 | 20230719 | 092200 | 598852100 | 15190 | 15220 | 15220 | 15190 | 42 |
| 696 | 20230719 | 092100 | 598214090 | 15220 | 15190 | 15220 | 15180 | 293 |
| 697 | 20230719 | 092000 | 593764870 | 15190 | 15230 | 15230 | 15190 | 83 |
| 698 | 20230719 | 091900 | 592502660 | 15230 | 15190 | 15230 | 15190 | 404 |
| 699 | 20230719 | 091800 | 586362980 | 15190 | 15240 | 15250 | 15190 | 1443 |
| 700 | 20230719 | 091700 | 564375740 | 15240 | 15240 | 15260 | 15240 | 1171 |
| 701 | 20230719 | 091600 | 546508680 | 15230 | 15170 | 15230 | 15120 | 2620 |
| 702 | 20230719 | 091500 | 506727370 | 15170 | 15190 | 15190 | 15170 | 288 |
| 703 | 20230719 | 091400 | 502354870 | 15190 | 15110 | 15200 | 15100 | 459 |
| 704 | 20230719 | 091300 | 495397510 | 15100 | 15140 | 15140 | 15070 | 1582 |
| 705 | 20230719 | 091200 | 471507270 | 15150 | 15170 | 15190 | 15150 | 932 |
| 706 | 20230719 | 091100 | 457377070 | 15210 | 15160 | 15210 | 15150 | 502 |
| 707 | 20230719 | 091000 | 449755920 | 15160 | 15220 | 15220 | 15160 | 2034 |
| 708 | 20230719 | 090900 | 418858790 | 15220 | 15280 | 15290 | 15220 | 1365 |
| 709 | 20230719 | 090800 | 398053390 | 15280 | 15350 | 15350 | 15270 | 1743 |
| 710 | 20230719 | 090700 | 371402130 | 15350 | 15370 | 15380 | 15320 | 4831 |
| 711 | 20230719 | 090600 | 297242250 | 15370 | 15250 | 15400 | 15250 | 7057 |
| 712 | 20230719 | 090500 | 188963770 | 15250 | 15290 | 15300 | 15230 | 3477 |
| 713 | 20230719 | 090400 | 135909830 | 15280 | 15110 | 15300 | 15110 | 3323 |
| 714 | 20230719 | 090300 | 85282750 | 15100 | 15040 | 15100 | 15040 | 2981 |
| 715 | 20230719 | 090200 | 40325030 | 15040 | 14980 | 15040 | 14970 | 856 |
| 716 | 20230719 | 090100 | 27487000 | 14990 | 14990 | 14990 | 14980 | 592 |
| 717 | 20230719 | 090000 | 18613220 | 14950 | 14950 | 14980 | 14950 | 1244 |