34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 204300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 3 | 20230719 | 204200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230719 | 204100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230719 | 204000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230719 | 203900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230719 | 203800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230719 | 203700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230719 | 203600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230719 | 203500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230719 | 203400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230719 | 203300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230719 | 203200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230719 | 203100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230719 | 203000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230719 | 202900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230719 | 202800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230719 | 202700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230719 | 202600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230719 | 202500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230719 | 202400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230719 | 202300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230719 | 202200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230719 | 202100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230719 | 202000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230719 | 201900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230719 | 201800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230719 | 201700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230719 | 201600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230719 | 201500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230719 | 201400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230719 | 201300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 33 | 20230719 | 201200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230719 | 201100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230719 | 201000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230719 | 200900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230719 | 200800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230719 | 200700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230719 | 200600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230719 | 200500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230719 | 200400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230719 | 200300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230719 | 200200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230719 | 200100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230719 | 200000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230719 | 195900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230719 | 195800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230719 | 195700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230719 | 195600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230719 | 195500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230719 | 195400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230719 | 195300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230719 | 195200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230719 | 195100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230719 | 195000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230719 | 194900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230719 | 194800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230719 | 194700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230719 | 194600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230719 | 194500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230719 | 194400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230719 | 194300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 63 | 20230719 | 194200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230719 | 194100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230719 | 194000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230719 | 193900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230719 | 193800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230719 | 193700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230719 | 193600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230719 | 193500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230719 | 193400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230719 | 193300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230719 | 193200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230719 | 193100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230719 | 193000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230719 | 192900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230719 | 192800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230719 | 192700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230719 | 192600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230719 | 192500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230719 | 192400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230719 | 192300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230719 | 192200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230719 | 192100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230719 | 192000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230719 | 191900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230719 | 191800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230719 | 191700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230719 | 191600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230719 | 191500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230719 | 191400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230719 | 191300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 93 | 20230719 | 191200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230719 | 191100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230719 | 191000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230719 | 190900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230719 | 190800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230719 | 190700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230719 | 190600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230719 | 190500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230719 | 190400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230719 | 190300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230719 | 190200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230719 | 190100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230719 | 190000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230719 | 185900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230719 | 185800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230719 | 185700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230719 | 185600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230719 | 185500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230719 | 185400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230719 | 185300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230719 | 185200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230719 | 185100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230719 | 185000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230719 | 184900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230719 | 184800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230719 | 184700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230719 | 184600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230719 | 184500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230719 | 184400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230719 | 184300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 123 | 20230719 | 184200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230719 | 184100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230719 | 184000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230719 | 183900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230719 | 183800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230719 | 183700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230719 | 183600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230719 | 183500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230719 | 183400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230719 | 183300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230719 | 183200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230719 | 183100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230719 | 183000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230719 | 182900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230719 | 182800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230719 | 182700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230719 | 182600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230719 | 182500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230719 | 182400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230719 | 182300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230719 | 182200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230719 | 182100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230719 | 182000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230719 | 181900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230719 | 181800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230719 | 181700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230719 | 181600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230719 | 181500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230719 | 181400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230719 | 181300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 153 | 20230719 | 181200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230719 | 181100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230719 | 181000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230719 | 180900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230719 | 180800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230719 | 180700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230719 | 180600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230719 | 180500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230719 | 180400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230719 | 180300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230719 | 180200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230719 | 180100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230719 | 180000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230719 | 175900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230719 | 175800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230719 | 175700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230719 | 175600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230719 | 175500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230719 | 175400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230719 | 175300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230719 | 175200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230719 | 175100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230719 | 175000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230719 | 174900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230719 | 174800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230719 | 174700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230719 | 174600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230719 | 174500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230719 | 174400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230719 | 174300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 183 | 20230719 | 174200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230719 | 174100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230719 | 174000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230719 | 173900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230719 | 173800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230719 | 173700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230719 | 173600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230719 | 173500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230719 | 173400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230719 | 173300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230719 | 173200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230719 | 173100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230719 | 173000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230719 | 172900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230719 | 172800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230719 | 172700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230719 | 172600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230719 | 172500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230719 | 172400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230719 | 172300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230719 | 172200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230719 | 172100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230719 | 172000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230719 | 171900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230719 | 171800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230719 | 171700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230719 | 171600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230719 | 171500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230719 | 171400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230719 | 171300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 213 | 20230719 | 171200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230719 | 171100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230719 | 171000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230719 | 170900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230719 | 170800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230719 | 170700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230719 | 170600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230719 | 170500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230719 | 170400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230719 | 170300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230719 | 170200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20230719 | 170100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20230719 | 170000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20230719 | 165900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20230719 | 165800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20230719 | 165700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20230719 | 165600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20230719 | 165500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20230719 | 165400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20230719 | 165300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20230719 | 165200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20230719 | 165100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20230719 | 165000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20230719 | 164900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20230719 | 164800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20230719 | 164700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20230719 | 164600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20230719 | 164500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20230719 | 164400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20230719 | 164300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 243 | 20230719 | 164200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20230719 | 164100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20230719 | 164000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20230719 | 163900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20230719 | 163800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20230719 | 163700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20230719 | 163600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20230719 | 163500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20230719 | 163400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20230719 | 163300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20230719 | 163200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20230719 | 163100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20230719 | 163000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20230719 | 162900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20230719 | 162800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 258 | 20230719 | 162700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 259 | 20230719 | 162600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 260 | 20230719 | 162500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20230719 | 162400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 262 | 20230719 | 162300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 263 | 20230719 | 162200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20230719 | 162100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20230719 | 162000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 266 | 20230719 | 161900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 267 | 20230719 | 161800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 268 | 20230719 | 161700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 269 | 20230719 | 161600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 270 | 20230719 | 161500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 271 | 20230719 | 161400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 272 | 20230719 | 161300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 273 | 20230719 | 161200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 274 | 20230719 | 161100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 275 | 20230719 | 161000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 276 | 20230719 | 160900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 277 | 20230719 | 160800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 278 | 20230719 | 160700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 279 | 20230719 | 160600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 280 | 20230719 | 160500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20230719 | 160400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 282 | 20230719 | 160300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20230719 | 160200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 284 | 20230719 | 160100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 285 | 20230719 | 160000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 286 | 20230719 | 155900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20230719 | 155800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20230719 | 155700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 289 | 20230719 | 155600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 290 | 20230719 | 155500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 291 | 20230719 | 155400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 292 | 20230719 | 155300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 293 | 20230719 | 155200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20230719 | 155100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 295 | 20230719 | 155000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 296 | 20230719 | 154900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 297 | 20230719 | 154800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 298 | 20230719 | 154700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 299 | 20230719 | 154600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 300 | 20230719 | 154500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 301 | 20230719 | 154400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 302 | 20230719 | 154300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 303 | 20230719 | 154200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 304 | 20230719 | 154100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 305 | 20230719 | 154000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 306 | 20230719 | 153900 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 307 | 20230719 | 153800 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20230719 | 153700 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 309 | 20230719 | 153600 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 310 | 20230719 | 153500 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 311 | 20230719 | 153400 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 312 | 20230719 | 153300 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 313 | 20230719 | 153200 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 314 | 20230719 | 153100 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 315 | 20230719 | 153000 | 2239609040 | 3500 | 3500 | 3500 | 3500 | 3963 |
| 316 | 20230719 | 152900 | 2225738540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 317 | 20230719 | 152800 | 2225738540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 318 | 20230719 | 152700 | 2225738540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 319 | 20230719 | 152600 | 2225738540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 320 | 20230719 | 152500 | 2225738540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 321 | 20230719 | 152400 | 2225738540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 322 | 20230719 | 152300 | 2225738540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 323 | 20230719 | 152200 | 2225738540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 324 | 20230719 | 152100 | 2225738540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 325 | 20230719 | 152000 | 2225738540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 326 | 20230719 | 151900 | 2225738540 | 3510 | 3505 | 3510 | 3505 | 361 |
| 327 | 20230719 | 151800 | 2224471835 | 3505 | 3505 | 3505 | 3505 | 590 |
| 328 | 20230719 | 151700 | 2222403885 | 3510 | 3510 | 3510 | 3510 | 228 |
| 329 | 20230719 | 151600 | 2221603605 | 3510 | 3505 | 3510 | 3505 | 1013 |
| 330 | 20230719 | 151500 | 2218052985 | 3500 | 3505 | 3505 | 3500 | 1703 |
| 331 | 20230719 | 151400 | 2212092475 | 3505 | 3500 | 3505 | 3500 | 4973 |
| 332 | 20230719 | 151300 | 2194686740 | 3505 | 3505 | 3510 | 3505 | 1037 |
| 333 | 20230719 | 151200 | 2191052045 | 3505 | 3505 | 3505 | 3505 | 2981 |
| 334 | 20230719 | 151100 | 2180603640 | 3505 | 3500 | 3505 | 3500 | 428 |
| 335 | 20230719 | 151000 | 2179105635 | 3500 | 3500 | 3500 | 3500 | 500 |
| 336 | 20230719 | 150900 | 2177355635 | 3500 | 3495 | 3500 | 3495 | 696 |
| 337 | 20230719 | 150800 | 2174921910 | 3500 | 3495 | 3500 | 3495 | 4302 |
| 338 | 20230719 | 150700 | 2159878920 | 3495 | 3500 | 3500 | 3495 | 2531 |
| 339 | 20230719 | 150600 | 2151026575 | 3495 | 3500 | 3500 | 3495 | 1415 |
| 340 | 20230719 | 150500 | 2146078935 | 3500 | 3505 | 3505 | 3500 | 1609 |
| 341 | 20230719 | 150400 | 2140440590 | 3505 | 3495 | 3505 | 3495 | 1922 |
| 342 | 20230719 | 150300 | 2133714830 | 3500 | 3495 | 3500 | 3495 | 594 |
| 343 | 20230719 | 150200 | 2131637795 | 3490 | 3490 | 3490 | 3490 | 0 |
| 344 | 20230719 | 150100 | 2131637795 | 3490 | 3490 | 3490 | 3490 | 50 |
| 345 | 20230719 | 150000 | 2131463295 | 3490 | 3490 | 3490 | 3490 | 1085 |
| 346 | 20230719 | 145900 | 2127676645 | 3490 | 3490 | 3490 | 3490 | 230 |
| 347 | 20230719 | 145800 | 2126873945 | 3490 | 3490 | 3490 | 3490 | 188 |
| 348 | 20230719 | 145700 | 2126217825 | 3490 | 3495 | 3495 | 3490 | 500 |
| 349 | 20230719 | 145600 | 2124471825 | 3490 | 3490 | 3490 | 3490 | 2000 |
| 350 | 20230719 | 145500 | 2117491825 | 3495 | 3495 | 3500 | 3490 | 650 |
| 351 | 20230719 | 145400 | 2115222340 | 3490 | 3490 | 3490 | 3490 | 585 |
| 352 | 20230719 | 145300 | 2113180690 | 3490 | 3495 | 3500 | 3490 | 1289 |
| 353 | 20230719 | 145200 | 2108680625 | 3490 | 3490 | 3490 | 3490 | 77 |
| 354 | 20230719 | 145100 | 2108411895 | 3490 | 3490 | 3490 | 3490 | 3204 |
| 355 | 20230719 | 145000 | 2097229935 | 3490 | 3500 | 3500 | 3490 | 2674 |
| 356 | 20230719 | 144900 | 2087883945 | 3500 | 3505 | 3505 | 3500 | 502 |
| 357 | 20230719 | 144800 | 2086126935 | 3505 | 3505 | 3505 | 3505 | 42 |
| 358 | 20230719 | 144700 | 2085979725 | 3500 | 3500 | 3505 | 3500 | 308 |
| 359 | 20230719 | 144600 | 2084901710 | 3500 | 3500 | 3500 | 3500 | 709 |
| 360 | 20230719 | 144500 | 2082420210 | 3500 | 3500 | 3500 | 3500 | 474 |
| 361 | 20230719 | 144400 | 2080761210 | 3500 | 3500 | 3500 | 3500 | 100 |
| 362 | 20230719 | 144300 | 2080411210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 363 | 20230719 | 144200 | 2080411210 | 3500 | 3500 | 3505 | 3500 | 706 |
| 364 | 20230719 | 144100 | 2077940180 | 3500 | 3505 | 3505 | 3500 | 1513 |
| 365 | 20230719 | 144000 | 2072642130 | 3505 | 3505 | 3505 | 3505 | 511 |
| 366 | 20230719 | 143900 | 2070851075 | 3500 | 3500 | 3500 | 3500 | 118 |
| 367 | 20230719 | 143800 | 2070438075 | 3505 | 3505 | 3505 | 3505 | 0 |
| 368 | 20230719 | 143700 | 2070438075 | 3505 | 3500 | 3505 | 3500 | 299 |
| 369 | 20230719 | 143600 | 2069391550 | 3500 | 3500 | 3500 | 3500 | 860 |
| 370 | 20230719 | 143500 | 2066381550 | 3500 | 3500 | 3500 | 3500 | 1 |
| 371 | 20230719 | 143400 | 2066378050 | 3500 | 3500 | 3500 | 3500 | 1200 |
| 372 | 20230719 | 143300 | 2062178050 | 3500 | 3495 | 3500 | 3490 | 1031 |
| 373 | 20230719 | 143200 | 2058569740 | 3495 | 3495 | 3495 | 3495 | 3576 |
| 374 | 20230719 | 143100 | 2046071620 | 3495 | 3500 | 3500 | 3495 | 399 |
| 375 | 20230719 | 143000 | 2044677090 | 3500 | 3500 | 3500 | 3500 | 2001 |
| 376 | 20230719 | 142900 | 2037673590 | 3495 | 3495 | 3495 | 3495 | 402 |
| 377 | 20230719 | 142800 | 2036268600 | 3495 | 3495 | 3495 | 3495 | 200 |
| 378 | 20230719 | 142700 | 2035569600 | 3495 | 3500 | 3500 | 3495 | 1010 |
| 379 | 20230719 | 142600 | 2032039600 | 3495 | 3500 | 3500 | 3495 | 3785 |
| 380 | 20230719 | 142500 | 2018797100 | 3500 | 3505 | 3505 | 3500 | 4211 |
| 381 | 20230719 | 142400 | 2004057865 | 3505 | 3505 | 3505 | 3505 | 542 |
| 382 | 20230719 | 142300 | 2002158155 | 3510 | 3505 | 3510 | 3505 | 1041 |
| 383 | 20230719 | 142200 | 1998509300 | 3505 | 3505 | 3505 | 3505 | 479 |
| 384 | 20230719 | 142100 | 1996830405 | 3500 | 3510 | 3515 | 3500 | 7274 |
| 385 | 20230719 | 142000 | 1971361350 | 3500 | 3510 | 3510 | 3500 | 11434 |
| 386 | 20230719 | 141900 | 1931311075 | 3510 | 3510 | 3510 | 3510 | 710 |
| 387 | 20230719 | 141800 | 1928818975 | 3510 | 3510 | 3510 | 3510 | 351 |
| 388 | 20230719 | 141700 | 1927586965 | 3510 | 3510 | 3515 | 3510 | 5437 |
| 389 | 20230719 | 141600 | 1908502945 | 3515 | 3515 | 3515 | 3515 | 152 |
| 390 | 20230719 | 141500 | 1907968665 | 3515 | 3515 | 3515 | 3515 | 11 |
| 391 | 20230719 | 141400 | 1907930000 | 3520 | 3515 | 3520 | 3515 | 1781 |
| 392 | 20230719 | 141300 | 1901669035 | 3520 | 3520 | 3520 | 3520 | 0 |
| 393 | 20230719 | 141200 | 1901669035 | 3520 | 3520 | 3520 | 3520 | 529 |
| 394 | 20230719 | 141100 | 1899806955 | 3520 | 3520 | 3520 | 3520 | 182 |
| 395 | 20230719 | 141000 | 1899166315 | 3515 | 3515 | 3515 | 3515 | 40 |
| 396 | 20230719 | 140900 | 1899025715 | 3515 | 3525 | 3525 | 3515 | 3692 |
| 397 | 20230719 | 140800 | 1886019180 | 3520 | 3520 | 3520 | 3520 | 677 |
| 398 | 20230719 | 140700 | 1883636140 | 3520 | 3520 | 3520 | 3520 | 0 |
| 399 | 20230719 | 140600 | 1883636140 | 3520 | 3525 | 3525 | 3520 | 37 |
| 400 | 20230719 | 140500 | 1883505725 | 3520 | 3520 | 3520 | 3520 | 50 |
| 401 | 20230719 | 140400 | 1883329725 | 3525 | 3525 | 3525 | 3525 | 0 |
| 402 | 20230719 | 140300 | 1883329725 | 3525 | 3525 | 3525 | 3525 | 154 |
| 403 | 20230719 | 140200 | 1882786875 | 3525 | 3525 | 3525 | 3525 | 23 |
| 404 | 20230719 | 140100 | 1882705800 | 3520 | 3525 | 3525 | 3520 | 780 |
| 405 | 20230719 | 140000 | 1879960160 | 3530 | 3530 | 3530 | 3530 | 1 |
| 406 | 20230719 | 135900 | 1879956630 | 3530 | 3525 | 3530 | 3525 | 220 |
| 407 | 20230719 | 135800 | 1879180180 | 3520 | 3520 | 3520 | 3520 | 125 |
| 408 | 20230719 | 135700 | 1878740180 | 3520 | 3515 | 3520 | 3515 | 226 |
| 409 | 20230719 | 135600 | 1877945785 | 3515 | 3520 | 3520 | 3515 | 319 |
| 410 | 20230719 | 135500 | 1876824495 | 3520 | 3520 | 3520 | 3520 | 70 |
| 411 | 20230719 | 135400 | 1876578095 | 3520 | 3520 | 3520 | 3520 | 1 |
| 412 | 20230719 | 135300 | 1876574575 | 3515 | 3515 | 3515 | 3515 | 0 |
| 413 | 20230719 | 135200 | 1876574575 | 3515 | 3515 | 3515 | 3515 | 19 |
| 414 | 20230719 | 135100 | 1876507790 | 3520 | 3520 | 3520 | 3520 | 1 |
| 415 | 20230719 | 135000 | 1876504270 | 3520 | 3520 | 3520 | 3520 | 10 |
| 416 | 20230719 | 134900 | 1876469070 | 3520 | 3525 | 3525 | 3520 | 48 |
| 417 | 20230719 | 134800 | 1876300105 | 3520 | 3520 | 3520 | 3520 | 0 |
| 418 | 20230719 | 134700 | 1876300105 | 3520 | 3520 | 3520 | 3520 | 0 |
| 419 | 20230719 | 134600 | 1876300105 | 3520 | 3530 | 3530 | 3520 | 150 |
| 420 | 20230719 | 134500 | 1875770970 | 3530 | 3525 | 3530 | 3525 | 2496 |
| 421 | 20230719 | 134400 | 1866972560 | 3525 | 3525 | 3525 | 3525 | 11 |
| 422 | 20230719 | 134300 | 1866933785 | 3520 | 3520 | 3520 | 3520 | 0 |
| 423 | 20230719 | 134200 | 1866933785 | 3520 | 3520 | 3520 | 3520 | 150 |
| 424 | 20230719 | 134100 | 1866405785 | 3520 | 3515 | 3520 | 3515 | 528 |
| 425 | 20230719 | 134000 | 1864548225 | 3515 | 3520 | 3520 | 3515 | 5113 |
| 426 | 20230719 | 133900 | 1846569820 | 3525 | 3525 | 3525 | 3525 | 2 |
| 427 | 20230719 | 133800 | 1846562770 | 3525 | 3520 | 3525 | 3520 | 686 |
| 428 | 20230719 | 133700 | 1844148045 | 3520 | 3520 | 3520 | 3520 | 0 |
| 429 | 20230719 | 133600 | 1844148045 | 3520 | 3520 | 3520 | 3520 | 7 |
| 430 | 20230719 | 133500 | 1844123405 | 3520 | 3520 | 3520 | 3520 | 150 |
| 431 | 20230719 | 133400 | 1843595405 | 3520 | 3525 | 3525 | 3515 | 330 |
| 432 | 20230719 | 133300 | 1842433805 | 3525 | 3525 | 3525 | 3520 | 225 |
| 433 | 20230719 | 133200 | 1841641180 | 3525 | 3525 | 3525 | 3525 | 110 |
| 434 | 20230719 | 133100 | 1841253430 | 3520 | 3530 | 3530 | 3520 | 3971 |
| 435 | 20230719 | 133000 | 1827263800 | 3530 | 3515 | 3530 | 3515 | 2370 |
| 436 | 20230719 | 132900 | 1818919750 | 3515 | 3515 | 3515 | 3515 | 430 |
| 437 | 20230719 | 132800 | 1817408300 | 3520 | 3520 | 3520 | 3520 | 10 |
| 438 | 20230719 | 132700 | 1817373100 | 3515 | 3520 | 3520 | 3515 | 581 |
| 439 | 20230719 | 132600 | 1815330880 | 3520 | 3520 | 3520 | 3515 | 503 |
| 440 | 20230719 | 132500 | 1813562820 | 3520 | 3520 | 3520 | 3515 | 220 |
| 441 | 20230719 | 132400 | 1812789420 | 3515 | 3515 | 3515 | 3510 | 598 |
| 442 | 20230719 | 132300 | 1810687475 | 3510 | 3510 | 3510 | 3510 | 0 |
| 443 | 20230719 | 132200 | 1810687475 | 3510 | 3510 | 3510 | 3510 | 3 |
| 444 | 20230719 | 132100 | 1810676945 | 3510 | 3510 | 3510 | 3510 | 300 |
| 445 | 20230719 | 132000 | 1809623945 | 3510 | 3510 | 3510 | 3510 | 405 |
| 446 | 20230719 | 131900 | 1808202395 | 3510 | 3510 | 3510 | 3510 | 40 |
| 447 | 20230719 | 131800 | 1808061995 | 3510 | 3515 | 3515 | 3510 | 694 |
| 448 | 20230719 | 131700 | 1805626050 | 3515 | 3515 | 3515 | 3515 | 1350 |
| 449 | 20230719 | 131600 | 1800880800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 450 | 20230719 | 131500 | 1800880800 | 3510 | 3510 | 3510 | 3510 | 400 |
| 451 | 20230719 | 131400 | 1799476800 | 3520 | 3520 | 3520 | 3510 | 1102 |
| 452 | 20230719 | 131300 | 1795605370 | 3520 | 3520 | 3520 | 3520 | 0 |
| 453 | 20230719 | 131200 | 1795605370 | 3520 | 3525 | 3525 | 3515 | 1551 |
| 454 | 20230719 | 131100 | 1790149865 | 3525 | 3525 | 3525 | 3525 | 900 |
| 455 | 20230719 | 131000 | 1786977365 | 3535 | 3535 | 3535 | 3535 | 305 |
| 456 | 20230719 | 130900 | 1785899190 | 3535 | 3525 | 3535 | 3525 | 190 |
| 457 | 20230719 | 130800 | 1785227740 | 3525 | 3530 | 3530 | 3525 | 1010 |
| 458 | 20230719 | 130700 | 1781663470 | 3530 | 3535 | 3535 | 3530 | 1878 |
| 459 | 20230719 | 130600 | 1775034080 | 3530 | 3530 | 3530 | 3530 | 1405 |
| 460 | 20230719 | 130500 | 1770074430 | 3535 | 3535 | 3535 | 3535 | 20 |
| 461 | 20230719 | 130400 | 1770003730 | 3535 | 3525 | 3535 | 3525 | 1095 |
| 462 | 20230719 | 130300 | 1766138905 | 3525 | 3525 | 3525 | 3525 | 0 |
| 463 | 20230719 | 130200 | 1766138905 | 3525 | 3525 | 3525 | 3525 | 0 |
| 464 | 20230719 | 130100 | 1766138905 | 3525 | 3525 | 3525 | 3525 | 91 |
| 465 | 20230719 | 130000 | 1765818130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 466 | 20230719 | 125900 | 1765818130 | 3530 | 3530 | 3530 | 3530 | 579 |
| 467 | 20230719 | 125800 | 1763774260 | 3530 | 3530 | 3530 | 3530 | 0 |
| 468 | 20230719 | 125700 | 1763774260 | 3530 | 3535 | 3535 | 3530 | 139 |
| 469 | 20230719 | 125600 | 1763283550 | 3535 | 3535 | 3535 | 3535 | 98 |
| 470 | 20230719 | 125500 | 1762937120 | 3525 | 3525 | 3525 | 3525 | 0 |
| 471 | 20230719 | 125400 | 1762937120 | 3525 | 3525 | 3525 | 3525 | 545 |
| 472 | 20230719 | 125300 | 1761015995 | 3525 | 3525 | 3525 | 3525 | 0 |
| 473 | 20230719 | 125200 | 1761015995 | 3525 | 3525 | 3525 | 3525 | 0 |
| 474 | 20230719 | 125100 | 1761015995 | 3525 | 3525 | 3525 | 3525 | 221 |
| 475 | 20230719 | 125000 | 1760236970 | 3525 | 3525 | 3525 | 3525 | 715 |
| 476 | 20230719 | 124900 | 1757716595 | 3525 | 3535 | 3535 | 3525 | 373 |
| 477 | 20230719 | 124800 | 1756399770 | 3535 | 3535 | 3535 | 3535 | 0 |
| 478 | 20230719 | 124700 | 1756399770 | 3535 | 3535 | 3535 | 3535 | 3 |
| 479 | 20230719 | 124600 | 1756389165 | 3535 | 3535 | 3535 | 3535 | 12 |
| 480 | 20230719 | 124500 | 1756346745 | 3535 | 3535 | 3535 | 3535 | 25 |
| 481 | 20230719 | 124400 | 1756258370 | 3535 | 3535 | 3535 | 3535 | 0 |
| 482 | 20230719 | 124300 | 1756258370 | 3535 | 3535 | 3535 | 3535 | 10 |
| 483 | 20230719 | 124200 | 1756223020 | 3535 | 3525 | 3535 | 3525 | 229 |
| 484 | 20230719 | 124100 | 1755415785 | 3525 | 3530 | 3530 | 3525 | 443 |
| 485 | 20230719 | 124000 | 1753854205 | 3530 | 3530 | 3530 | 3530 | 142 |
| 486 | 20230719 | 123900 | 1753352945 | 3535 | 3535 | 3535 | 3535 | 0 |
| 487 | 20230719 | 123800 | 1753352945 | 3535 | 3530 | 3535 | 3530 | 720 |
| 488 | 20230719 | 123700 | 1750809855 | 3535 | 3540 | 3540 | 3535 | 148 |
| 489 | 20230719 | 123600 | 1750286670 | 3540 | 3540 | 3540 | 3540 | 330 |
| 490 | 20230719 | 123500 | 1749118470 | 3535 | 3540 | 3540 | 3535 | 80 |
| 491 | 20230719 | 123400 | 1748835420 | 3535 | 3535 | 3535 | 3535 | 0 |
| 492 | 20230719 | 123300 | 1748835420 | 3535 | 3540 | 3540 | 3535 | 964 |
| 493 | 20230719 | 123200 | 1745426860 | 3540 | 3540 | 3540 | 3540 | 0 |
| 494 | 20230719 | 123100 | 1745426860 | 3540 | 3540 | 3540 | 3540 | 200 |
| 495 | 20230719 | 123000 | 1744718860 | 3540 | 3540 | 3540 | 3540 | 145 |
| 496 | 20230719 | 122900 | 1744205560 | 3540 | 3540 | 3540 | 3540 | 218 |
| 497 | 20230719 | 122800 | 1743433840 | 3535 | 3535 | 3535 | 3535 | 70 |
| 498 | 20230719 | 122700 | 1743186390 | 3535 | 3535 | 3535 | 3535 | 0 |
| 499 | 20230719 | 122600 | 1743186390 | 3535 | 3535 | 3535 | 3535 | 151 |
| 500 | 20230719 | 122500 | 1742652605 | 3535 | 3525 | 3535 | 3520 | 2002 |
| 501 | 20230719 | 122400 | 1735604065 | 3525 | 3525 | 3525 | 3525 | 0 |
| 502 | 20230719 | 122300 | 1735604065 | 3525 | 3535 | 3535 | 3525 | 473 |
| 503 | 20230719 | 122200 | 1733934730 | 3535 | 3535 | 3535 | 3535 | 0 |
| 504 | 20230719 | 122100 | 1733934730 | 3535 | 3535 | 3535 | 3525 | 1083 |
| 505 | 20230719 | 122000 | 1730114535 | 3535 | 3535 | 3535 | 3535 | 84 |
| 506 | 20230719 | 121900 | 1729817595 | 3535 | 3540 | 3540 | 3535 | 354 |
| 507 | 20230719 | 121800 | 1728566200 | 3535 | 3535 | 3535 | 3535 | 3 |
| 508 | 20230719 | 121700 | 1728555595 | 3535 | 3535 | 3535 | 3535 | 290 |
| 509 | 20230719 | 121600 | 1727530445 | 3535 | 3535 | 3535 | 3535 | 204 |
| 510 | 20230719 | 121500 | 1726809305 | 3535 | 3535 | 3535 | 3535 | 379 |
| 511 | 20230719 | 121400 | 1725469540 | 3535 | 3535 | 3535 | 3535 | 115 |
| 512 | 20230719 | 121300 | 1725063015 | 3535 | 3535 | 3535 | 3535 | 0 |
| 513 | 20230719 | 121200 | 1725063015 | 3535 | 3535 | 3535 | 3535 | 2 |
| 514 | 20230719 | 121100 | 1725055945 | 3540 | 3535 | 3540 | 3525 | 2374 |
| 515 | 20230719 | 121000 | 1716684610 | 3540 | 3540 | 3540 | 3540 | 0 |
| 516 | 20230719 | 120900 | 1716684610 | 3540 | 3540 | 3545 | 3540 | 1336 |
| 517 | 20230719 | 120800 | 1711955120 | 3540 | 3540 | 3540 | 3540 | 0 |
| 518 | 20230719 | 120700 | 1711955120 | 3540 | 3525 | 3540 | 3525 | 960 |
| 519 | 20230719 | 120600 | 1708561520 | 3525 | 3530 | 3530 | 3525 | 325 |
| 520 | 20230719 | 120500 | 1707414395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 521 | 20230719 | 120400 | 1707414395 | 3525 | 3535 | 3535 | 3525 | 2000 |
| 522 | 20230719 | 120300 | 1700350740 | 3545 | 3540 | 3545 | 3540 | 112 |
| 523 | 20230719 | 120200 | 1699954200 | 3540 | 3540 | 3540 | 3540 | 67 |
| 524 | 20230719 | 120100 | 1699717020 | 3545 | 3540 | 3545 | 3535 | 515 |
| 525 | 20230719 | 120000 | 1697892895 | 3545 | 3540 | 3545 | 3540 | 101 |
| 526 | 20230719 | 115900 | 1697535330 | 3540 | 3535 | 3540 | 3535 | 391 |
| 527 | 20230719 | 115800 | 1696152040 | 3535 | 3535 | 3535 | 3535 | 680 |
| 528 | 20230719 | 115700 | 1693748240 | 3535 | 3545 | 3545 | 3535 | 1751 |
| 529 | 20230719 | 115600 | 1687549215 | 3540 | 3540 | 3540 | 3540 | 50 |
| 530 | 20230719 | 115500 | 1687372215 | 3535 | 3545 | 3545 | 3535 | 1274 |
| 531 | 20230719 | 115400 | 1682855905 | 3540 | 3540 | 3545 | 3535 | 351 |
| 532 | 20230719 | 115300 | 1681614805 | 3545 | 3545 | 3545 | 3545 | 64 |
| 533 | 20230719 | 115200 | 1681387925 | 3545 | 3545 | 3545 | 3545 | 2129 |
| 534 | 20230719 | 115100 | 1673840620 | 3535 | 3530 | 3535 | 3525 | 791 |
| 535 | 20230719 | 115000 | 1671050915 | 3530 | 3530 | 3530 | 3530 | 139 |
| 536 | 20230719 | 114900 | 1670560245 | 3525 | 3545 | 3550 | 3525 | 7870 |
| 537 | 20230719 | 114800 | 1642719740 | 3545 | 3545 | 3545 | 3545 | 453 |
| 538 | 20230719 | 114700 | 1641113855 | 3545 | 3550 | 3555 | 3545 | 5209 |
| 539 | 20230719 | 114600 | 1622629450 | 3545 | 3555 | 3555 | 3545 | 366 |
| 540 | 20230719 | 114500 | 1621330030 | 3560 | 3545 | 3560 | 3540 | 8545 |
| 541 | 20230719 | 114400 | 1590960790 | 3545 | 3540 | 3545 | 3540 | 4115 |
| 542 | 20230719 | 114300 | 1576386870 | 3540 | 3585 | 3590 | 3540 | 14730 |
| 543 | 20230719 | 114200 | 1523909165 | 3585 | 3565 | 3590 | 3550 | 14107 |
| 544 | 20230719 | 114100 | 1473678480 | 3565 | 3590 | 3590 | 3550 | 6585 |
| 545 | 20230719 | 114000 | 1450169930 | 3590 | 3510 | 3630 | 3510 | 57681 |
| 546 | 20230719 | 113900 | 1243544350 | 3510 | 3510 | 3510 | 3510 | 551 |
| 547 | 20230719 | 113800 | 1241610340 | 3510 | 3510 | 3510 | 3510 | 0 |
| 548 | 20230719 | 113700 | 1241610340 | 3510 | 3510 | 3510 | 3510 | 1081 |
| 549 | 20230719 | 113600 | 1237816030 | 3510 | 3520 | 3525 | 3510 | 2324 |
| 550 | 20230719 | 113500 | 1229651830 | 3520 | 3515 | 3520 | 3510 | 2979 |
| 551 | 20230719 | 113400 | 1219178475 | 3510 | 3505 | 3510 | 3505 | 6379 |
| 552 | 20230719 | 113300 | 1196791685 | 3510 | 3510 | 3510 | 3510 | 0 |
| 553 | 20230719 | 113200 | 1196791685 | 3510 | 3490 | 3510 | 3490 | 1713 |
| 554 | 20230719 | 113100 | 1190813055 | 3510 | 3495 | 3510 | 3485 | 2010 |
| 555 | 20230719 | 113000 | 1183799300 | 3485 | 3510 | 3510 | 3485 | 9007 |
| 556 | 20230719 | 112900 | 1152291665 | 3510 | 3515 | 3515 | 3510 | 32 |
| 557 | 20230719 | 112800 | 1152179335 | 3510 | 3510 | 3510 | 3510 | 924 |
| 558 | 20230719 | 112700 | 1148936095 | 3510 | 3510 | 3510 | 3510 | 86 |
| 559 | 20230719 | 112600 | 1148634235 | 3515 | 3515 | 3515 | 3515 | 744 |
| 560 | 20230719 | 112500 | 1146019075 | 3515 | 3515 | 3515 | 3515 | 122 |
| 561 | 20230719 | 112400 | 1145590245 | 3520 | 3520 | 3520 | 3520 | 30 |
| 562 | 20230719 | 112300 | 1145484645 | 3510 | 3520 | 3520 | 3510 | 232 |
| 563 | 20230719 | 112200 | 1144668305 | 3515 | 3515 | 3520 | 3515 | 1666 |
| 564 | 20230719 | 112100 | 1138804040 | 3510 | 3510 | 3510 | 3510 | 526 |
| 565 | 20230719 | 112000 | 1136957780 | 3495 | 3495 | 3495 | 3495 | 656 |
| 566 | 20230719 | 111900 | 1134665060 | 3495 | 3500 | 3515 | 3490 | 1851 |
| 567 | 20230719 | 111800 | 1128180020 | 3500 | 3510 | 3510 | 3500 | 2000 |
| 568 | 20230719 | 111700 | 1121179360 | 3505 | 3505 | 3505 | 3505 | 100 |
| 569 | 20230719 | 111600 | 1120828860 | 3505 | 3505 | 3505 | 3505 | 277 |
| 570 | 20230719 | 111500 | 1119857975 | 3505 | 3515 | 3515 | 3505 | 67 |
| 571 | 20230719 | 111400 | 1119623080 | 3515 | 3515 | 3515 | 3515 | 0 |
| 572 | 20230719 | 111300 | 1119623080 | 3515 | 3515 | 3515 | 3515 | 0 |
| 573 | 20230719 | 111200 | 1119623080 | 3515 | 3505 | 3515 | 3505 | 40 |
| 574 | 20230719 | 111100 | 1119482835 | 3505 | 3505 | 3505 | 3500 | 753 |
| 575 | 20230719 | 111000 | 1116844970 | 3500 | 3505 | 3505 | 3500 | 1014 |
| 576 | 20230719 | 110900 | 1113293845 | 3505 | 3505 | 3505 | 3505 | 609 |
| 577 | 20230719 | 110800 | 1111159300 | 3520 | 3520 | 3520 | 3520 | 0 |
| 578 | 20230719 | 110700 | 1111159300 | 3520 | 3510 | 3520 | 3500 | 1528 |
| 579 | 20230719 | 110600 | 1105804650 | 3510 | 3510 | 3510 | 3510 | 310 |
| 580 | 20230719 | 110500 | 1104716550 | 3510 | 3510 | 3515 | 3510 | 644 |
| 581 | 20230719 | 110400 | 1102455230 | 3515 | 3510 | 3515 | 3510 | 1081 |
| 582 | 20230719 | 110300 | 1098660515 | 3510 | 3515 | 3515 | 3510 | 1235 |
| 583 | 20230719 | 110200 | 1094320990 | 3515 | 3515 | 3515 | 3515 | 474 |
| 584 | 20230719 | 110100 | 1092654880 | 3515 | 3520 | 3520 | 3515 | 5 |
| 585 | 20230719 | 110000 | 1092637285 | 3520 | 3520 | 3520 | 3520 | 0 |
| 586 | 20230719 | 105900 | 1092637285 | 3520 | 3520 | 3520 | 3520 | 575 |
| 587 | 20230719 | 105800 | 1090613285 | 3525 | 3525 | 3525 | 3525 | 70 |
| 588 | 20230719 | 105700 | 1090366535 | 3525 | 3525 | 3530 | 3525 | 80 |
| 589 | 20230719 | 105600 | 1090084485 | 3525 | 3535 | 3535 | 3525 | 911 |
| 590 | 20230719 | 105500 | 1086865535 | 3535 | 3540 | 3540 | 3535 | 176 |
| 591 | 20230719 | 105400 | 1086243370 | 3535 | 3535 | 3535 | 3535 | 32 |
| 592 | 20230719 | 105300 | 1086130250 | 3540 | 3535 | 3540 | 3535 | 208 |
| 593 | 20230719 | 105200 | 1085393945 | 3535 | 3535 | 3535 | 3535 | 0 |
| 594 | 20230719 | 105100 | 1085393945 | 3535 | 3535 | 3535 | 3535 | 0 |
| 595 | 20230719 | 105000 | 1085393945 | 3535 | 3535 | 3535 | 3535 | 2 |
| 596 | 20230719 | 104900 | 1085386875 | 3535 | 3540 | 3540 | 3535 | 385 |
| 597 | 20230719 | 104800 | 1084024400 | 3540 | 3550 | 3550 | 3540 | 725 |
| 598 | 20230719 | 104700 | 1081456240 | 3550 | 3555 | 3555 | 3550 | 2284 |
| 599 | 20230719 | 104600 | 1073347025 | 3555 | 3545 | 3555 | 3545 | 3345 |
| 600 | 20230719 | 104500 | 1061472150 | 3545 | 3545 | 3545 | 3545 | 100 |
| 601 | 20230719 | 104400 | 1061117650 | 3545 | 3545 | 3545 | 3545 | 284 |
| 602 | 20230719 | 104300 | 1060110870 | 3545 | 3545 | 3545 | 3545 | 0 |
| 603 | 20230719 | 104200 | 1060110870 | 3545 | 3545 | 3545 | 3540 | 74 |
| 604 | 20230719 | 104100 | 1059848550 | 3545 | 3540 | 3545 | 3540 | 112 |
| 605 | 20230719 | 104000 | 1059452020 | 3540 | 3540 | 3540 | 3540 | 500 |
| 606 | 20230719 | 103900 | 1057682020 | 3545 | 3540 | 3545 | 3540 | 169 |
| 607 | 20230719 | 103800 | 1057083680 | 3540 | 3540 | 3540 | 3540 | 3709 |
| 608 | 20230719 | 103700 | 1043953820 | 3535 | 3540 | 3540 | 3535 | 2354 |
| 609 | 20230719 | 103600 | 1035620745 | 3545 | 3550 | 3550 | 3545 | 1819 |
| 610 | 20230719 | 103500 | 1029171890 | 3550 | 3555 | 3555 | 3545 | 252 |
| 611 | 20230719 | 103400 | 1028277650 | 3555 | 3550 | 3555 | 3550 | 569 |
| 612 | 20230719 | 103300 | 1026257450 | 3555 | 3555 | 3555 | 3555 | 102 |
| 613 | 20230719 | 103200 | 1025894840 | 3545 | 3550 | 3590 | 3545 | 3415 |
| 614 | 20230719 | 103100 | 1013759000 | 3550 | 3545 | 3550 | 3545 | 3327 |
| 615 | 20230719 | 103000 | 1001962220 | 3545 | 3520 | 3545 | 3520 | 2786 |
| 616 | 20230719 | 102900 | 992089720 | 3535 | 3525 | 3535 | 3525 | 1369 |
| 617 | 20230719 | 102800 | 987260170 | 3520 | 3515 | 3520 | 3510 | 1583 |
| 618 | 20230719 | 102700 | 981689600 | 3515 | 3525 | 3525 | 3515 | 57 |
| 619 | 20230719 | 102600 | 981489110 | 3525 | 3510 | 3525 | 3510 | 3914 |
| 620 | 20230719 | 102500 | 967723460 | 3510 | 3500 | 3510 | 3500 | 4076 |
| 621 | 20230719 | 102400 | 953436085 | 3500 | 3495 | 3500 | 3495 | 2551 |
| 622 | 20230719 | 102300 | 944507590 | 3495 | 3495 | 3495 | 3495 | 20 |
| 623 | 20230719 | 102200 | 944437690 | 3495 | 3490 | 3495 | 3485 | 520 |
| 624 | 20230719 | 102100 | 942622740 | 3490 | 3500 | 3500 | 3490 | 572 |
| 625 | 20230719 | 102000 | 940625635 | 3500 | 3500 | 3500 | 3500 | 0 |
| 626 | 20230719 | 101900 | 940625635 | 3500 | 3500 | 3500 | 3495 | 5763 |
| 627 | 20230719 | 101800 | 920455480 | 3500 | 3495 | 3500 | 3495 | 1526 |
| 628 | 20230719 | 101700 | 915119375 | 3490 | 3490 | 3490 | 3490 | 829 |
| 629 | 20230719 | 101600 | 912226165 | 3485 | 3485 | 3490 | 3485 | 4973 |
| 630 | 20230719 | 101500 | 894872430 | 3490 | 3490 | 3495 | 3490 | 513 |
| 631 | 20230719 | 101400 | 893081890 | 3485 | 3485 | 3485 | 3485 | 47 |
| 632 | 20230719 | 101300 | 892918095 | 3490 | 3490 | 3490 | 3490 | 300 |
| 633 | 20230719 | 101200 | 891871095 | 3490 | 3490 | 3490 | 3490 | 15 |
| 634 | 20230719 | 101100 | 891818745 | 3490 | 3490 | 3490 | 3490 | 28 |
| 635 | 20230719 | 101000 | 891721025 | 3490 | 3490 | 3490 | 3490 | 20 |
| 636 | 20230719 | 100900 | 891651225 | 3490 | 3490 | 3490 | 3490 | 7 |
| 637 | 20230719 | 100800 | 891626795 | 3490 | 3480 | 3490 | 3480 | 646 |
| 638 | 20230719 | 100700 | 889375490 | 3480 | 3480 | 3480 | 3480 | 3 |
| 639 | 20230719 | 100600 | 889365050 | 3475 | 3480 | 3480 | 3475 | 1578 |
| 640 | 20230719 | 100500 | 883880560 | 3490 | 3490 | 3490 | 3490 | 17 |
| 641 | 20230719 | 100400 | 883821230 | 3485 | 3475 | 3485 | 3475 | 339 |
| 642 | 20230719 | 100300 | 882640985 | 3475 | 3495 | 3495 | 3475 | 1961 |
| 643 | 20230719 | 100200 | 875819870 | 3495 | 3495 | 3495 | 3495 | 1 |
| 644 | 20230719 | 100100 | 875816375 | 3485 | 3485 | 3485 | 3485 | 1181 |
| 645 | 20230719 | 100000 | 871700590 | 3485 | 3490 | 3490 | 3485 | 114 |
| 646 | 20230719 | 095900 | 871303230 | 3500 | 3485 | 3500 | 3485 | 540 |
| 647 | 20230719 | 095800 | 869419450 | 3485 | 3485 | 3485 | 3480 | 31 |
| 648 | 20230719 | 095700 | 869311420 | 3485 | 3490 | 3490 | 3485 | 401 |
| 649 | 20230719 | 095600 | 867911940 | 3485 | 3500 | 3500 | 3485 | 387 |
| 650 | 20230719 | 095500 | 866561870 | 3490 | 3490 | 3490 | 3490 | 501 |
| 651 | 20230719 | 095400 | 864813380 | 3490 | 3490 | 3490 | 3490 | 413 |
| 652 | 20230719 | 095300 | 863372010 | 3480 | 3480 | 3480 | 3475 | 5196 |
| 653 | 20230719 | 095200 | 845304930 | 3480 | 3490 | 3490 | 3480 | 2832 |
| 654 | 20230719 | 095100 | 835448860 | 3480 | 3480 | 3485 | 3480 | 421 |
| 655 | 20230719 | 095000 | 833983455 | 3475 | 3475 | 3475 | 3475 | 375 |
| 656 | 20230719 | 094900 | 832680330 | 3475 | 3485 | 3485 | 3475 | 4589 |
| 657 | 20230719 | 094800 | 816702820 | 3485 | 3490 | 3490 | 3485 | 650 |
| 658 | 20230719 | 094700 | 814436535 | 3485 | 3490 | 3490 | 3485 | 386 |
| 659 | 20230719 | 094600 | 813089585 | 3490 | 3500 | 3500 | 3490 | 6902 |
| 660 | 20230719 | 094500 | 788970280 | 3495 | 3495 | 3495 | 3495 | 2726 |
| 661 | 20230719 | 094400 | 779442910 | 3495 | 3500 | 3500 | 3495 | 325 |
| 662 | 20230719 | 094300 | 778306885 | 3500 | 3500 | 3500 | 3495 | 3417 |
| 663 | 20230719 | 094200 | 766352555 | 3500 | 3495 | 3500 | 3495 | 2738 |
| 664 | 20230719 | 094100 | 756783220 | 3495 | 3500 | 3500 | 3495 | 315 |
| 665 | 20230719 | 094000 | 755681370 | 3500 | 3495 | 3500 | 3495 | 773 |
| 666 | 20230719 | 093900 | 752979560 | 3495 | 3500 | 3500 | 3495 | 859 |
| 667 | 20230719 | 093800 | 749977105 | 3500 | 3500 | 3500 | 3500 | 414 |
| 668 | 20230719 | 093700 | 748528105 | 3500 | 3505 | 3505 | 3495 | 2804 |
| 669 | 20230719 | 093600 | 738718625 | 3505 | 3510 | 3510 | 3500 | 603 |
| 670 | 20230719 | 093500 | 736607095 | 3500 | 3510 | 3510 | 3500 | 1590 |
| 671 | 20230719 | 093400 | 731041865 | 3500 | 3500 | 3500 | 3500 | 2 |
| 672 | 20230719 | 093300 | 731034865 | 3500 | 3510 | 3510 | 3500 | 299 |
| 673 | 20230719 | 093200 | 729988245 | 3510 | 3495 | 3510 | 3495 | 61 |
| 674 | 20230719 | 093100 | 729774975 | 3510 | 3510 | 3510 | 3510 | 125 |
| 675 | 20230719 | 093000 | 729336225 | 3485 | 3490 | 3490 | 3485 | 76 |
| 676 | 20230719 | 092900 | 729071335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 677 | 20230719 | 092800 | 729071335 | 3480 | 3495 | 3500 | 3480 | 11183 |
| 678 | 20230719 | 092700 | 690041490 | 3495 | 3485 | 3520 | 3485 | 2417 |
| 679 | 20230719 | 092600 | 681580880 | 3465 | 3470 | 3485 | 3465 | 40316 |
| 680 | 20230719 | 092500 | 541652930 | 3465 | 3465 | 3465 | 3465 | 502 |
| 681 | 20230719 | 092400 | 539913500 | 3465 | 3465 | 3470 | 3455 | 1243 |
| 682 | 20230719 | 092300 | 535603870 | 3470 | 3440 | 3470 | 3435 | 2779 |
| 683 | 20230719 | 092200 | 525995785 | 3445 | 3450 | 3450 | 3425 | 11456 |
| 684 | 20230719 | 092100 | 486608735 | 3450 | 3450 | 3450 | 3450 | 3732 |
| 685 | 20230719 | 092000 | 473733335 | 3445 | 3460 | 3460 | 3445 | 26357 |
| 686 | 20230719 | 091900 | 382792570 | 3460 | 3480 | 3480 | 3460 | 3146 |
| 687 | 20230719 | 091800 | 371894780 | 3480 | 3480 | 3480 | 3470 | 1527 |
| 688 | 20230719 | 091700 | 366584090 | 3480 | 3485 | 3485 | 3480 | 746 |
| 689 | 20230719 | 091600 | 363985930 | 3485 | 3475 | 3485 | 3470 | 4316 |
| 690 | 20230719 | 091500 | 348986640 | 3475 | 3485 | 3485 | 3470 | 4428 |
| 691 | 20230719 | 091400 | 333607805 | 3485 | 3490 | 3490 | 3485 | 1278 |
| 692 | 20230719 | 091300 | 329153900 | 3490 | 3490 | 3490 | 3485 | 1449 |
| 693 | 20230719 | 091200 | 324102990 | 3490 | 3485 | 3495 | 3480 | 1595 |
| 694 | 20230719 | 091100 | 318543965 | 3485 | 3475 | 3485 | 3470 | 7885 |
| 695 | 20230719 | 091000 | 291114020 | 3475 | 3525 | 3525 | 3400 | 41035 |
| 696 | 20230719 | 090900 | 148711605 | 3525 | 3525 | 3530 | 3520 | 8326 |
| 697 | 20230719 | 090800 | 119381580 | 3530 | 3535 | 3535 | 3525 | 5169 |
| 698 | 20230719 | 090700 | 101115310 | 3545 | 3545 | 3545 | 3540 | 264 |
| 699 | 20230719 | 090600 | 100179955 | 3540 | 3550 | 3550 | 3540 | 3131 |
| 700 | 20230719 | 090500 | 89065190 | 3550 | 3520 | 3560 | 3520 | 1813 |
| 701 | 20230719 | 090400 | 82650195 | 3525 | 3525 | 3535 | 3520 | 949 |
| 702 | 20230719 | 090300 | 79306065 | 3525 | 3545 | 3560 | 3525 | 3649 |
| 703 | 20230719 | 090200 | 66426140 | 3540 | 3555 | 3555 | 3535 | 2915 |
| 704 | 20230719 | 090100 | 56101930 | 3565 | 3590 | 3590 | 3565 | 608 |
| 705 | 20230719 | 090000 | 53931910 | 3590 | 3545 | 3595 | 3545 | 15200 |