33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 201400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 19131 |
| 3 | 20230717 | 201300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20230717 | 201200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20230717 | 201100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20230717 | 201000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20230717 | 200900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20230717 | 200800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20230717 | 200700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20230717 | 200600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20230717 | 200500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20230717 | 200400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20230717 | 200300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20230717 | 200200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20230717 | 200100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20230717 | 200000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20230717 | 195900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20230717 | 195800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20230717 | 195700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20230717 | 195600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20230717 | 195500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20230717 | 195400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20230717 | 195300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20230717 | 195200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20230717 | 195100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20230717 | 195000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20230717 | 194900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20230717 | 194800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20230717 | 194700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20230717 | 194600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20230717 | 194500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20230717 | 194400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 19131 |
| 33 | 20230717 | 194300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20230717 | 194200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20230717 | 194100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20230717 | 194000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20230717 | 193900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20230717 | 193800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20230717 | 193700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20230717 | 193600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20230717 | 193500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20230717 | 193400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20230717 | 193300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20230717 | 193200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20230717 | 193100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20230717 | 193000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20230717 | 192900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20230717 | 192800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20230717 | 192700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20230717 | 192600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20230717 | 192500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20230717 | 192400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20230717 | 192300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20230717 | 192200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20230717 | 192100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20230717 | 192000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20230717 | 191900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20230717 | 191800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20230717 | 191700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20230717 | 191600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20230717 | 191500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20230717 | 191400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 19131 |
| 63 | 20230717 | 191300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20230717 | 191200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20230717 | 191100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20230717 | 191000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20230717 | 190900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20230717 | 190800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20230717 | 190700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20230717 | 190600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20230717 | 190500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20230717 | 190400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20230717 | 190300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20230717 | 190200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20230717 | 190100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20230717 | 190000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20230717 | 185900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20230717 | 185800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20230717 | 185700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20230717 | 185600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20230717 | 185500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20230717 | 185400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20230717 | 185300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20230717 | 185200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20230717 | 185100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20230717 | 185000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20230717 | 184900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20230717 | 184800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20230717 | 184700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20230717 | 184600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20230717 | 184500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20230717 | 184400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 19131 |
| 93 | 20230717 | 184300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20230717 | 184200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20230717 | 184100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20230717 | 184000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20230717 | 183900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20230717 | 183800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20230717 | 183700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20230717 | 183600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20230717 | 183500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20230717 | 183400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20230717 | 183300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20230717 | 183200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20230717 | 183100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20230717 | 183000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20230717 | 182900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20230717 | 182800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20230717 | 182700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20230717 | 182600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20230717 | 182500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20230717 | 182400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20230717 | 182300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20230717 | 182200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20230717 | 182100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20230717 | 182000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20230717 | 181900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20230717 | 181800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20230717 | 181700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20230717 | 181600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20230717 | 181500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20230717 | 181400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 19131 |
| 123 | 20230717 | 181300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20230717 | 181200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20230717 | 181100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20230717 | 181000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20230717 | 180900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20230717 | 180800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20230717 | 180700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20230717 | 180600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20230717 | 180500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20230717 | 180400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20230717 | 180300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20230717 | 180200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20230717 | 180100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20230717 | 180000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20230717 | 175900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20230717 | 175800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20230717 | 175700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20230717 | 175600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20230717 | 175500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20230717 | 175400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20230717 | 175300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20230717 | 175200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20230717 | 175100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20230717 | 175000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20230717 | 174900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20230717 | 174800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20230717 | 174700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20230717 | 174600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20230717 | 174500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20230717 | 174400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 19131 |
| 153 | 20230717 | 174300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20230717 | 174200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20230717 | 174100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20230717 | 174000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20230717 | 173900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20230717 | 173800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20230717 | 173700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20230717 | 173600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20230717 | 173500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20230717 | 173400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20230717 | 173300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20230717 | 173200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20230717 | 173100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20230717 | 173000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20230717 | 172900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20230717 | 172800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20230717 | 172700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20230717 | 172600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20230717 | 172500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20230717 | 172400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20230717 | 172300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20230717 | 172200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20230717 | 172100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20230717 | 172000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20230717 | 171900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20230717 | 171800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20230717 | 171700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20230717 | 171600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20230717 | 171500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20230717 | 171400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 19131 |
| 183 | 20230717 | 171300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20230717 | 171200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20230717 | 171100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20230717 | 171000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20230717 | 170900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20230717 | 170800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20230717 | 170700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20230717 | 170600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20230717 | 170500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20230717 | 170400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20230717 | 170300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 194 | 20230717 | 170200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 195 | 20230717 | 170100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 196 | 20230717 | 170000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 197 | 20230717 | 165900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 198 | 20230717 | 165800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 199 | 20230717 | 165700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 200 | 20230717 | 165600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 201 | 20230717 | 165500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 202 | 20230717 | 165400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 203 | 20230717 | 165300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 204 | 20230717 | 165200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 205 | 20230717 | 165100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 206 | 20230717 | 165000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 207 | 20230717 | 164900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 208 | 20230717 | 164800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 209 | 20230717 | 164700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 210 | 20230717 | 164600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 211 | 20230717 | 164500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 212 | 20230717 | 164400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 19131 |
| 213 | 20230717 | 164300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 214 | 20230717 | 164200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 215 | 20230717 | 164100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 216 | 20230717 | 164000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 217 | 20230717 | 163900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 218 | 20230717 | 163800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 219 | 20230717 | 163700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 220 | 20230717 | 163600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 221 | 20230717 | 163500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 222 | 20230717 | 163400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 223 | 20230717 | 163300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 224 | 20230717 | 163200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 225 | 20230717 | 163100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 226 | 20230717 | 163000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 227 | 20230717 | 162900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 228 | 20230717 | 162800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 229 | 20230717 | 162700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 230 | 20230717 | 162600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 231 | 20230717 | 162500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 232 | 20230717 | 162400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 233 | 20230717 | 162300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 234 | 20230717 | 162200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 235 | 20230717 | 162100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 236 | 20230717 | 162000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 237 | 20230717 | 161900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 238 | 20230717 | 161800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 239 | 20230717 | 161700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 240 | 20230717 | 161600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 241 | 20230717 | 161500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 242 | 20230717 | 161400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 19131 |
| 243 | 20230717 | 161300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 244 | 20230717 | 161200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 245 | 20230717 | 161100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 246 | 20230717 | 161000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 247 | 20230717 | 160900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 248 | 20230717 | 160800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 249 | 20230717 | 160700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 250 | 20230717 | 160600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 251 | 20230717 | 160500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 252 | 20230717 | 160400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 253 | 20230717 | 160300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 254 | 20230717 | 160200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 255 | 20230717 | 160100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 256 | 20230717 | 160000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 257 | 20230717 | 155900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 258 | 20230717 | 155800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 259 | 20230717 | 155700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 260 | 20230717 | 155600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 261 | 20230717 | 155500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 262 | 20230717 | 155400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 263 | 20230717 | 155300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 264 | 20230717 | 155200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 265 | 20230717 | 155100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 266 | 20230717 | 155000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 267 | 20230717 | 154900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 268 | 20230717 | 154800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 269 | 20230717 | 154700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 270 | 20230717 | 154600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 271 | 20230717 | 154500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 272 | 20230717 | 154400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 19131 |
| 273 | 20230717 | 154300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 274 | 20230717 | 154200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 275 | 20230717 | 154100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 276 | 20230717 | 154000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 277 | 20230717 | 153900 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 278 | 20230717 | 153800 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 279 | 20230717 | 153700 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 280 | 20230717 | 153600 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 281 | 20230717 | 153500 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 282 | 20230717 | 153400 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 283 | 20230717 | 153300 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 284 | 20230717 | 153200 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 285 | 20230717 | 153100 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 286 | 20230717 | 153000 | 2731813310 | 4320 | 4320 | 4320 | 4320 | 19131 |
| 287 | 20230717 | 152900 | 2649167390 | 4325 | 4325 | 4325 | 4325 | 0 |
| 288 | 20230717 | 152800 | 2649167390 | 4325 | 4325 | 4325 | 4325 | 0 |
| 289 | 20230717 | 152700 | 2649167390 | 4325 | 4325 | 4325 | 4325 | 0 |
| 290 | 20230717 | 152600 | 2649167390 | 4325 | 4325 | 4325 | 4325 | 0 |
| 291 | 20230717 | 152500 | 2649167390 | 4325 | 4325 | 4325 | 4325 | 0 |
| 292 | 20230717 | 152400 | 2649167390 | 4325 | 4325 | 4325 | 4325 | 0 |
| 293 | 20230717 | 152300 | 2649167390 | 4325 | 4325 | 4325 | 4325 | 0 |
| 294 | 20230717 | 152200 | 2649167390 | 4325 | 4325 | 4325 | 4325 | 0 |
| 295 | 20230717 | 152100 | 2649167390 | 4325 | 4325 | 4325 | 4325 | 0 |
| 296 | 20230717 | 152000 | 2649167390 | 4325 | 4325 | 4325 | 4325 | 0 |
| 297 | 20230717 | 151900 | 2649167390 | 4325 | 4330 | 4330 | 4320 | 6118 |
| 298 | 20230717 | 151800 | 2622712415 | 4330 | 4330 | 4330 | 4325 | 540 |
| 299 | 20230717 | 151700 | 2620375475 | 4330 | 4320 | 4330 | 4320 | 2908 |
| 300 | 20230717 | 151600 | 2607795385 | 4325 | 4325 | 4325 | 4320 | 883 |
| 301 | 20230717 | 151500 | 2603976425 | 4320 | 4335 | 4335 | 4320 | 1117 |
| 302 | 20230717 | 151400 | 2599139525 | 4335 | 4335 | 4335 | 4335 | 209 |
| 303 | 20230717 | 151300 | 2598233510 | 4335 | 4330 | 4340 | 4330 | 1088 |
| 304 | 20230717 | 151200 | 2593511850 | 4330 | 4340 | 4340 | 4330 | 205 |
| 305 | 20230717 | 151100 | 2592624130 | 4345 | 4340 | 4345 | 4330 | 3067 |
| 306 | 20230717 | 151000 | 2579314780 | 4340 | 4325 | 4340 | 4320 | 853 |
| 307 | 20230717 | 150900 | 2575625255 | 4320 | 4325 | 4325 | 4320 | 1140 |
| 308 | 20230717 | 150800 | 2570699870 | 4325 | 4325 | 4325 | 4325 | 1310 |
| 309 | 20230717 | 150700 | 2565034120 | 4325 | 4325 | 4325 | 4325 | 1100 |
| 310 | 20230717 | 150600 | 2560276620 | 4325 | 4325 | 4330 | 4325 | 1855 |
| 311 | 20230717 | 150500 | 2552249205 | 4325 | 4325 | 4330 | 4325 | 667 |
| 312 | 20230717 | 150400 | 2549361825 | 4325 | 4325 | 4325 | 4325 | 206 |
| 313 | 20230717 | 150300 | 2548470875 | 4325 | 4330 | 4330 | 4325 | 1301 |
| 314 | 20230717 | 150200 | 2542843545 | 4325 | 4325 | 4325 | 4325 | 550 |
| 315 | 20230717 | 150100 | 2540464795 | 4330 | 4330 | 4330 | 4330 | 103 |
| 316 | 20230717 | 150000 | 2540018805 | 4330 | 4330 | 4330 | 4325 | 102 |
| 317 | 20230717 | 145900 | 2539577320 | 4330 | 4330 | 4330 | 4325 | 2554 |
| 318 | 20230717 | 145800 | 2528518505 | 4330 | 4335 | 4335 | 4330 | 5018 |
| 319 | 20230717 | 145700 | 2506790525 | 4330 | 4330 | 4330 | 4330 | 370 |
| 320 | 20230717 | 145600 | 2505188425 | 4330 | 4330 | 4330 | 4330 | 140 |
| 321 | 20230717 | 145500 | 2504582225 | 4330 | 4330 | 4330 | 4330 | 2539 |
| 322 | 20230717 | 145400 | 2493588355 | 4340 | 4340 | 4340 | 4330 | 2189 |
| 323 | 20230717 | 145300 | 2484103095 | 4340 | 4335 | 4340 | 4330 | 4976 |
| 324 | 20230717 | 145200 | 2462536415 | 4340 | 4350 | 4350 | 4340 | 713 |
| 325 | 20230717 | 145100 | 2459438455 | 4350 | 4340 | 4350 | 4340 | 525 |
| 326 | 20230717 | 145000 | 2457157955 | 4340 | 4340 | 4340 | 4340 | 811 |
| 327 | 20230717 | 144900 | 2453638215 | 4340 | 4350 | 4350 | 4340 | 1002 |
| 328 | 20230717 | 144800 | 2449289515 | 4330 | 4355 | 4355 | 4330 | 740 |
| 329 | 20230717 | 144700 | 2446080615 | 4355 | 4355 | 4355 | 4355 | 0 |
| 330 | 20230717 | 144600 | 2446080615 | 4355 | 4355 | 4355 | 4355 | 50 |
| 331 | 20230717 | 144500 | 2445862865 | 4355 | 4355 | 4355 | 4355 | 200 |
| 332 | 20230717 | 144400 | 2444991865 | 4355 | 4355 | 4355 | 4355 | 5 |
| 333 | 20230717 | 144300 | 2444970090 | 4355 | 4335 | 4355 | 4335 | 442 |
| 334 | 20230717 | 144200 | 2443050420 | 4335 | 4340 | 4340 | 4335 | 1182 |
| 335 | 20230717 | 144100 | 2437921515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 336 | 20230717 | 144000 | 2437921515 | 4340 | 4340 | 4340 | 4340 | 140 |
| 337 | 20230717 | 143900 | 2437313915 | 4355 | 4355 | 4355 | 4355 | 52 |
| 338 | 20230717 | 143800 | 2437087455 | 4335 | 4335 | 4335 | 4335 | 644 |
| 339 | 20230717 | 143700 | 2434295715 | 4335 | 4335 | 4335 | 4335 | 4870 |
| 340 | 20230717 | 143600 | 2413184265 | 4320 | 4330 | 4335 | 4320 | 14137 |
| 341 | 20230717 | 143500 | 2351992420 | 4335 | 4335 | 4335 | 4330 | 65 |
| 342 | 20230717 | 143400 | 2351710650 | 4335 | 4340 | 4340 | 4335 | 2676 |
| 343 | 20230717 | 143300 | 2340110135 | 4340 | 4335 | 4340 | 4335 | 157 |
| 344 | 20230717 | 143200 | 2339429520 | 4335 | 4340 | 4340 | 4335 | 1733 |
| 345 | 20230717 | 143100 | 2331913195 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 346 | 20230717 | 143000 | 2327573195 | 4340 | 4340 | 4340 | 4340 | 2302 |
| 347 | 20230717 | 142900 | 2317582515 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 348 | 20230717 | 142800 | 2313242515 | 4360 | 4340 | 4360 | 4340 | 3740 |
| 349 | 20230717 | 142700 | 2296980945 | 4340 | 4335 | 4340 | 4335 | 57 |
| 350 | 20230717 | 142600 | 2296733575 | 4340 | 4340 | 4340 | 4340 | 147 |
| 351 | 20230717 | 142500 | 2296095595 | 4340 | 4340 | 4340 | 4340 | 240 |
| 352 | 20230717 | 142400 | 2295053995 | 4335 | 4340 | 4340 | 4335 | 235 |
| 353 | 20230717 | 142300 | 2294035095 | 4335 | 4340 | 4340 | 4335 | 1108 |
| 354 | 20230717 | 142200 | 2289227375 | 4340 | 4350 | 4350 | 4340 | 1534 |
| 355 | 20230717 | 142100 | 2282568815 | 4360 | 4345 | 4360 | 4345 | 126 |
| 356 | 20230717 | 142000 | 2282020505 | 4345 | 4365 | 4365 | 4345 | 279 |
| 357 | 20230717 | 141900 | 2280808180 | 4340 | 4345 | 4345 | 4340 | 413 |
| 358 | 20230717 | 141800 | 2279015010 | 4340 | 4365 | 4365 | 4340 | 3280 |
| 359 | 20230717 | 141700 | 2264722785 | 4365 | 4365 | 4365 | 4365 | 0 |
| 360 | 20230717 | 141600 | 2264722785 | 4365 | 4335 | 4365 | 4335 | 4669 |
| 361 | 20230717 | 141500 | 2244372215 | 4335 | 4335 | 4340 | 4335 | 686 |
| 362 | 20230717 | 141400 | 2241398375 | 4340 | 4340 | 4340 | 4340 | 3459 |
| 363 | 20230717 | 141300 | 2226386315 | 4340 | 4345 | 4345 | 4340 | 615 |
| 364 | 20230717 | 141200 | 2223717190 | 4340 | 4345 | 4350 | 4340 | 2638 |
| 365 | 20230717 | 141100 | 2212264255 | 4350 | 4350 | 4350 | 4350 | 1468 |
| 366 | 20230717 | 141000 | 2205878455 | 4350 | 4350 | 4350 | 4350 | 366 |
| 367 | 20230717 | 140900 | 2204286355 | 4350 | 4345 | 4350 | 4345 | 537 |
| 368 | 20230717 | 140800 | 2201950580 | 4345 | 4345 | 4345 | 4345 | 50 |
| 369 | 20230717 | 140700 | 2201733330 | 4345 | 4345 | 4345 | 4340 | 916 |
| 370 | 20230717 | 140600 | 2197757660 | 4350 | 4350 | 4350 | 4350 | 40 |
| 371 | 20230717 | 140500 | 2197583660 | 4345 | 4345 | 4345 | 4345 | 189 |
| 372 | 20230717 | 140400 | 2196762455 | 4345 | 4345 | 4345 | 4340 | 259 |
| 373 | 20230717 | 140300 | 2195638015 | 4355 | 4355 | 4355 | 4355 | 10 |
| 374 | 20230717 | 140200 | 2195594465 | 4340 | 4350 | 4350 | 4340 | 1565 |
| 375 | 20230717 | 140100 | 2188795635 | 4345 | 4345 | 4345 | 4345 | 901 |
| 376 | 20230717 | 140000 | 2184880790 | 4345 | 4345 | 4345 | 4345 | 0 |
| 377 | 20230717 | 135900 | 2184880790 | 4345 | 4345 | 4345 | 4345 | 3266 |
| 378 | 20230717 | 135800 | 2170690020 | 4345 | 4345 | 4345 | 4345 | 500 |
| 379 | 20230717 | 135700 | 2168517520 | 4340 | 4345 | 4345 | 4340 | 2001 |
| 380 | 20230717 | 135600 | 2159832065 | 4340 | 4340 | 4345 | 4340 | 674 |
| 381 | 20230717 | 135500 | 2156906790 | 4340 | 4345 | 4345 | 4340 | 455 |
| 382 | 20230717 | 135400 | 2154930565 | 4345 | 4355 | 4355 | 4340 | 2009 |
| 383 | 20230717 | 135300 | 2146205545 | 4350 | 4375 | 4375 | 4350 | 27300 |
| 384 | 20230717 | 135200 | 2027334330 | 4380 | 4380 | 4380 | 4380 | 748 |
| 385 | 20230717 | 135100 | 2024058090 | 4385 | 4385 | 4385 | 4385 | 14 |
| 386 | 20230717 | 135000 | 2023996700 | 4385 | 4370 | 4385 | 4370 | 1354 |
| 387 | 20230717 | 134900 | 2018064090 | 4370 | 4375 | 4375 | 4370 | 35 |
| 388 | 20230717 | 134800 | 2017910990 | 4370 | 4370 | 4370 | 4370 | 1030 |
| 389 | 20230717 | 134700 | 2013409890 | 4370 | 4375 | 4375 | 4370 | 816 |
| 390 | 20230717 | 134600 | 2009843890 | 4375 | 4375 | 4375 | 4375 | 587 |
| 391 | 20230717 | 134500 | 2007275765 | 4375 | 4375 | 4375 | 4375 | 0 |
| 392 | 20230717 | 134400 | 2007275765 | 4375 | 4375 | 4375 | 4375 | 180 |
| 393 | 20230717 | 134300 | 2006488265 | 4375 | 4375 | 4375 | 4375 | 0 |
| 394 | 20230717 | 134200 | 2006488265 | 4375 | 4375 | 4375 | 4375 | 10 |
| 395 | 20230717 | 134100 | 2006444515 | 4375 | 4375 | 4375 | 4375 | 100 |
| 396 | 20230717 | 134000 | 2006007015 | 4370 | 4380 | 4380 | 4370 | 150 |
| 397 | 20230717 | 133900 | 2005350920 | 4370 | 4370 | 4370 | 4370 | 0 |
| 398 | 20230717 | 133800 | 2005350920 | 4370 | 4390 | 4390 | 4370 | 8977 |
| 399 | 20230717 | 133700 | 1966067765 | 4395 | 4380 | 4395 | 4380 | 18 |
| 400 | 20230717 | 133600 | 1965988705 | 4375 | 4375 | 4380 | 4375 | 500 |
| 401 | 20230717 | 133500 | 1963800830 | 4375 | 4375 | 4375 | 4375 | 1217 |
| 402 | 20230717 | 133400 | 1958476455 | 4375 | 4380 | 4380 | 4375 | 1770 |
| 403 | 20230717 | 133300 | 1950729705 | 4380 | 4380 | 4380 | 4380 | 250 |
| 404 | 20230717 | 133200 | 1949634705 | 4375 | 4375 | 4375 | 4375 | 728 |
| 405 | 20230717 | 133100 | 1946449705 | 4375 | 4375 | 4375 | 4375 | 527 |
| 406 | 20230717 | 133000 | 1944144080 | 4370 | 4370 | 4370 | 4370 | 575 |
| 407 | 20230717 | 132900 | 1941631330 | 4370 | 4375 | 4375 | 4370 | 591 |
| 408 | 20230717 | 132800 | 1939048610 | 4370 | 4375 | 4375 | 4370 | 995 |
| 409 | 20230717 | 132700 | 1934695685 | 4380 | 4395 | 4395 | 4380 | 27312 |
| 410 | 20230717 | 132600 | 1814998105 | 4400 | 4400 | 4400 | 4400 | 10 |
| 411 | 20230717 | 132500 | 1814954105 | 4400 | 4400 | 4400 | 4400 | 387 |
| 412 | 20230717 | 132400 | 1813251305 | 4400 | 4400 | 4400 | 4400 | 52 |
| 413 | 20230717 | 132300 | 1813022505 | 4400 | 4400 | 4400 | 4400 | 86 |
| 414 | 20230717 | 132200 | 1812644105 | 4400 | 4405 | 4405 | 4400 | 250 |
| 415 | 20230717 | 132100 | 1811543855 | 4405 | 4405 | 4405 | 4405 | 3 |
| 416 | 20230717 | 132000 | 1811530640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 417 | 20230717 | 131900 | 1811530640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 418 | 20230717 | 131800 | 1811530640 | 4405 | 4405 | 4405 | 4405 | 1 |
| 419 | 20230717 | 131700 | 1811526235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 420 | 20230717 | 131600 | 1811526235 | 4400 | 4405 | 4405 | 4400 | 210 |
| 421 | 20230717 | 131500 | 1810602185 | 4405 | 4400 | 4405 | 4400 | 210 |
| 422 | 20230717 | 131400 | 1809678135 | 4395 | 4395 | 4395 | 4395 | 40 |
| 423 | 20230717 | 131300 | 1809502335 | 4405 | 4405 | 4405 | 4405 | 300 |
| 424 | 20230717 | 131200 | 1808180835 | 4405 | 4405 | 4405 | 4400 | 493 |
| 425 | 20230717 | 131100 | 1806010335 | 4405 | 4430 | 4430 | 4405 | 149 |
| 426 | 20230717 | 131000 | 1805351225 | 4430 | 4410 | 4430 | 4390 | 5003 |
| 427 | 20230717 | 130900 | 1783352885 | 4410 | 4410 | 4410 | 4405 | 2892 |
| 428 | 20230717 | 130800 | 1770602975 | 4410 | 4410 | 4410 | 4410 | 30 |
| 429 | 20230717 | 130700 | 1770470675 | 4410 | 4410 | 4410 | 4410 | 61 |
| 430 | 20230717 | 130600 | 1770201665 | 4410 | 4410 | 4410 | 4410 | 811 |
| 431 | 20230717 | 130500 | 1766625155 | 4445 | 4445 | 4445 | 4445 | 1 |
| 432 | 20230717 | 130400 | 1766620710 | 4445 | 4445 | 4445 | 4445 | 106 |
| 433 | 20230717 | 130300 | 1766149540 | 4445 | 4445 | 4445 | 4445 | 1 |
| 434 | 20230717 | 130200 | 1766145095 | 4445 | 4445 | 4445 | 4445 | 3 |
| 435 | 20230717 | 130100 | 1766131760 | 4445 | 4420 | 4445 | 4420 | 2088 |
| 436 | 20230717 | 130000 | 1756902650 | 4420 | 4410 | 4420 | 4410 | 4288 |
| 437 | 20230717 | 125900 | 1737954560 | 4410 | 4410 | 4410 | 4410 | 521 |
| 438 | 20230717 | 125800 | 1735656950 | 4400 | 4400 | 4400 | 4400 | 10 |
| 439 | 20230717 | 125700 | 1735612950 | 4410 | 4400 | 4410 | 4400 | 1101 |
| 440 | 20230717 | 125600 | 1730767540 | 4400 | 4405 | 4405 | 4400 | 20 |
| 441 | 20230717 | 125500 | 1730679535 | 4410 | 4410 | 4410 | 4410 | 310 |
| 442 | 20230717 | 125400 | 1729312435 | 4410 | 4410 | 4410 | 4410 | 1 |
| 443 | 20230717 | 125300 | 1729308025 | 4410 | 4410 | 4410 | 4410 | 123 |
| 444 | 20230717 | 125200 | 1728765595 | 4410 | 4410 | 4410 | 4405 | 103 |
| 445 | 20230717 | 125100 | 1728311735 | 4400 | 4400 | 4400 | 4400 | 200 |
| 446 | 20230717 | 125000 | 1727431735 | 4400 | 4400 | 4400 | 4400 | 336 |
| 447 | 20230717 | 124900 | 1725953335 | 4405 | 4410 | 4410 | 4405 | 122 |
| 448 | 20230717 | 124800 | 1725415915 | 4410 | 4410 | 4410 | 4410 | 4 |
| 449 | 20230717 | 124700 | 1725398275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 450 | 20230717 | 124600 | 1725398275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 451 | 20230717 | 124500 | 1725398275 | 4420 | 4420 | 4420 | 4420 | 16 |
| 452 | 20230717 | 124400 | 1725327555 | 4420 | 4410 | 4420 | 4400 | 127 |
| 453 | 20230717 | 124300 | 1724768570 | 4420 | 4420 | 4420 | 4420 | 0 |
| 454 | 20230717 | 124200 | 1724768570 | 4420 | 4420 | 4420 | 4420 | 878 |
| 455 | 20230717 | 124100 | 1720887810 | 4420 | 4420 | 4420 | 4420 | 13 |
| 456 | 20230717 | 124000 | 1720830350 | 4420 | 4420 | 4420 | 4405 | 517 |
| 457 | 20230717 | 123900 | 1718548210 | 4420 | 4410 | 4420 | 4405 | 51 |
| 458 | 20230717 | 123800 | 1718323415 | 4420 | 4420 | 4420 | 4420 | 1084 |
| 459 | 20230717 | 123700 | 1713532135 | 4420 | 4420 | 4420 | 4420 | 83 |
| 460 | 20230717 | 123600 | 1713165275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 461 | 20230717 | 123500 | 1713165275 | 4420 | 4420 | 4420 | 4420 | 209 |
| 462 | 20230717 | 123400 | 1712241495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 463 | 20230717 | 123300 | 1712241495 | 4420 | 4420 | 4420 | 4420 | 112 |
| 464 | 20230717 | 123200 | 1711746455 | 4390 | 4415 | 4415 | 4390 | 4643 |
| 465 | 20230717 | 123100 | 1691318510 | 4420 | 4415 | 4420 | 4415 | 1516 |
| 466 | 20230717 | 123000 | 1684619030 | 4415 | 4420 | 4420 | 4415 | 2401 |
| 467 | 20230717 | 122900 | 1674012630 | 4420 | 4425 | 4425 | 4420 | 17 |
| 468 | 20230717 | 122800 | 1673937445 | 4430 | 4430 | 4430 | 4430 | 0 |
| 469 | 20230717 | 122700 | 1673937445 | 4430 | 4420 | 4430 | 4420 | 99 |
| 470 | 20230717 | 122600 | 1673499665 | 4425 | 4430 | 4430 | 4425 | 3255 |
| 471 | 20230717 | 122500 | 1659087705 | 4430 | 4435 | 4435 | 4430 | 775 |
| 472 | 20230717 | 122400 | 1655652065 | 4460 | 4460 | 4460 | 4460 | 111 |
| 473 | 20230717 | 122300 | 1655157005 | 4460 | 4460 | 4460 | 4460 | 46 |
| 474 | 20230717 | 122200 | 1654951845 | 4430 | 4430 | 4430 | 4430 | 50 |
| 475 | 20230717 | 122100 | 1654730345 | 4430 | 4430 | 4430 | 4430 | 50 |
| 476 | 20230717 | 122000 | 1654508845 | 4430 | 4430 | 4430 | 4430 | 0 |
| 477 | 20230717 | 121900 | 1654508845 | 4430 | 4430 | 4430 | 4430 | 180 |
| 478 | 20230717 | 121800 | 1653711445 | 4430 | 4430 | 4430 | 4430 | 0 |
| 479 | 20230717 | 121700 | 1653711445 | 4430 | 4440 | 4440 | 4430 | 360 |
| 480 | 20230717 | 121600 | 1652115875 | 4440 | 4440 | 4440 | 4440 | 50 |
| 481 | 20230717 | 121500 | 1651893875 | 4435 | 4435 | 4435 | 4435 | 285 |
| 482 | 20230717 | 121400 | 1650629900 | 4440 | 4440 | 4440 | 4440 | 100 |
| 483 | 20230717 | 121300 | 1650185900 | 4440 | 4440 | 4440 | 4440 | 601 |
| 484 | 20230717 | 121200 | 1647517460 | 4440 | 4440 | 4440 | 4440 | 20 |
| 485 | 20230717 | 121100 | 1647428660 | 4465 | 4460 | 4465 | 4460 | 915 |
| 486 | 20230717 | 121000 | 1643345705 | 4465 | 4465 | 4465 | 4465 | 0 |
| 487 | 20230717 | 120900 | 1643345705 | 4465 | 4445 | 4465 | 4445 | 6000 |
| 488 | 20230717 | 120800 | 1616572480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 489 | 20230717 | 120700 | 1616572480 | 4455 | 4455 | 4455 | 4455 | 2 |
| 490 | 20230717 | 120600 | 1616563570 | 4455 | 4455 | 4455 | 4455 | 0 |
| 491 | 20230717 | 120500 | 1616563570 | 4455 | 4455 | 4455 | 4455 | 2000 |
| 492 | 20230717 | 120400 | 1607653570 | 4455 | 4450 | 4455 | 4450 | 8255 |
| 493 | 20230717 | 120300 | 1570908820 | 4450 | 4450 | 4450 | 4450 | 2132 |
| 494 | 20230717 | 120200 | 1561421420 | 4450 | 4440 | 4450 | 4440 | 977 |
| 495 | 20230717 | 120100 | 1557079370 | 4445 | 4435 | 4445 | 4435 | 220 |
| 496 | 20230717 | 120000 | 1556101640 | 4430 | 4430 | 4430 | 4430 | 0 |
| 497 | 20230717 | 115900 | 1556101640 | 4430 | 4430 | 4430 | 4430 | 195 |
| 498 | 20230717 | 115800 | 1555237790 | 4430 | 4430 | 4430 | 4430 | 247 |
| 499 | 20230717 | 115700 | 1554143580 | 4435 | 4435 | 4435 | 4430 | 310 |
| 500 | 20230717 | 115600 | 1552769355 | 4435 | 4435 | 4435 | 4435 | 1 |
| 501 | 20230717 | 115500 | 1552764920 | 4445 | 4430 | 4445 | 4430 | 3 |
| 502 | 20230717 | 115400 | 1552751600 | 4445 | 4430 | 4445 | 4430 | 1975 |
| 503 | 20230717 | 115300 | 1543978785 | 4435 | 4430 | 4435 | 4430 | 487 |
| 504 | 20230717 | 115200 | 1541820255 | 4430 | 4435 | 4435 | 4430 | 17 |
| 505 | 20230717 | 115100 | 1541744890 | 4435 | 4430 | 4435 | 4430 | 51 |
| 506 | 20230717 | 115000 | 1541518955 | 4430 | 4430 | 4430 | 4430 | 30 |
| 507 | 20230717 | 114900 | 1541386055 | 4430 | 4430 | 4435 | 4430 | 333 |
| 508 | 20230717 | 114800 | 1539909365 | 4430 | 4430 | 4430 | 4430 | 111 |
| 509 | 20230717 | 114700 | 1539417635 | 4430 | 4430 | 4430 | 4430 | 313 |
| 510 | 20230717 | 114600 | 1538031045 | 4435 | 4430 | 4435 | 4430 | 53 |
| 511 | 20230717 | 114500 | 1537796055 | 4430 | 4430 | 4430 | 4430 | 480 |
| 512 | 20230717 | 114400 | 1535669655 | 4430 | 4425 | 4430 | 4425 | 240 |
| 513 | 20230717 | 114300 | 1534607650 | 4425 | 4425 | 4425 | 4425 | 332 |
| 514 | 20230717 | 114200 | 1533138550 | 4425 | 4425 | 4425 | 4425 | 5 |
| 515 | 20230717 | 114100 | 1533116425 | 4425 | 4425 | 4425 | 4425 | 0 |
| 516 | 20230717 | 114000 | 1533116425 | 4425 | 4425 | 4425 | 4425 | 10 |
| 517 | 20230717 | 113900 | 1533072175 | 4425 | 4425 | 4425 | 4425 | 22 |
| 518 | 20230717 | 113800 | 1532974825 | 4425 | 4425 | 4425 | 4420 | 670 |
| 519 | 20230717 | 113700 | 1530010930 | 4430 | 4425 | 4430 | 4425 | 155 |
| 520 | 20230717 | 113600 | 1529324995 | 4425 | 4425 | 4425 | 4425 | 49 |
| 521 | 20230717 | 113500 | 1529108170 | 4425 | 4420 | 4425 | 4420 | 480 |
| 522 | 20230717 | 113400 | 1526986565 | 4415 | 4420 | 4420 | 4415 | 602 |
| 523 | 20230717 | 113300 | 1524328475 | 4420 | 4420 | 4420 | 4420 | 60 |
| 524 | 20230717 | 113200 | 1524063275 | 4420 | 4420 | 4420 | 4420 | 121 |
| 525 | 20230717 | 113100 | 1523528455 | 4420 | 4425 | 4425 | 4420 | 284 |
| 526 | 20230717 | 113000 | 1522271915 | 4430 | 4430 | 4430 | 4430 | 39 |
| 527 | 20230717 | 112900 | 1522099145 | 4430 | 4430 | 4430 | 4430 | 0 |
| 528 | 20230717 | 112800 | 1522099145 | 4430 | 4435 | 4435 | 4430 | 518 |
| 529 | 20230717 | 112700 | 1519803705 | 4435 | 4435 | 4435 | 4435 | 18 |
| 530 | 20230717 | 112600 | 1519723875 | 4435 | 4435 | 4435 | 4435 | 2 |
| 531 | 20230717 | 112500 | 1519715005 | 4430 | 4430 | 4430 | 4430 | 0 |
| 532 | 20230717 | 112400 | 1519715005 | 4430 | 4440 | 4440 | 4430 | 714 |
| 533 | 20230717 | 112300 | 1516546345 | 4440 | 4440 | 4440 | 4435 | 667 |
| 534 | 20230717 | 112200 | 1513586335 | 4440 | 4440 | 4440 | 4440 | 559 |
| 535 | 20230717 | 112100 | 1511104375 | 4440 | 4430 | 4440 | 4430 | 61 |
| 536 | 20230717 | 112000 | 1510834135 | 4430 | 4425 | 4430 | 4425 | 2325 |
| 537 | 20230717 | 111900 | 1500536270 | 4425 | 4425 | 4425 | 4425 | 205 |
| 538 | 20230717 | 111800 | 1499629145 | 4415 | 4415 | 4415 | 4415 | 100 |
| 539 | 20230717 | 111700 | 1499187645 | 4430 | 4420 | 4430 | 4420 | 564 |
| 540 | 20230717 | 111600 | 1496689615 | 4430 | 4430 | 4430 | 4430 | 43 |
| 541 | 20230717 | 111500 | 1496499125 | 4430 | 4430 | 4430 | 4430 | 55 |
| 542 | 20230717 | 111400 | 1496255475 | 4415 | 4430 | 4430 | 4415 | 422 |
| 543 | 20230717 | 111300 | 1494387365 | 4430 | 4430 | 4430 | 4430 | 804 |
| 544 | 20230717 | 111200 | 1490825645 | 4430 | 4440 | 4440 | 4420 | 2927 |
| 545 | 20230717 | 111100 | 1477851305 | 4440 | 4455 | 4470 | 4435 | 2030 |
| 546 | 20230717 | 111000 | 1468828515 | 4455 | 4425 | 4455 | 4420 | 10026 |
| 547 | 20230717 | 110900 | 1424315460 | 4410 | 4375 | 4410 | 4365 | 4451 |
| 548 | 20230717 | 110800 | 1404807505 | 4375 | 4370 | 4375 | 4370 | 519 |
| 549 | 20230717 | 110700 | 1402538450 | 4370 | 4365 | 4370 | 4365 | 726 |
| 550 | 20230717 | 110600 | 1399369060 | 4335 | 4335 | 4335 | 4335 | 0 |
| 551 | 20230717 | 110500 | 1399369060 | 4335 | 4345 | 4345 | 4335 | 7616 |
| 552 | 20230717 | 110400 | 1366340685 | 4345 | 4345 | 4345 | 4345 | 0 |
| 553 | 20230717 | 110300 | 1366340685 | 4345 | 4345 | 4345 | 4345 | 12 |
| 554 | 20230717 | 110200 | 1366288545 | 4345 | 4370 | 4370 | 4345 | 159 |
| 555 | 20230717 | 110100 | 1365596940 | 4370 | 4370 | 4370 | 4370 | 1000 |
| 556 | 20230717 | 110000 | 1361226940 | 4340 | 4340 | 4340 | 4340 | 1880 |
| 557 | 20230717 | 105900 | 1353067740 | 4340 | 4340 | 4345 | 4340 | 3091 |
| 558 | 20230717 | 105800 | 1339646665 | 4345 | 4365 | 4365 | 4345 | 4551 |
| 559 | 20230717 | 105700 | 1319826445 | 4370 | 4370 | 4370 | 4370 | 5 |
| 560 | 20230717 | 105600 | 1319804595 | 4370 | 4370 | 4375 | 4370 | 130 |
| 561 | 20230717 | 105500 | 1319236345 | 4370 | 4360 | 4375 | 4360 | 46 |
| 562 | 20230717 | 105400 | 1319035760 | 4360 | 4360 | 4380 | 4360 | 558 |
| 563 | 20230717 | 105300 | 1316602780 | 4360 | 4360 | 4360 | 4360 | 2733 |
| 564 | 20230717 | 105200 | 1304686900 | 4360 | 4360 | 4360 | 4360 | 1010 |
| 565 | 20230717 | 105100 | 1300283300 | 4385 | 4385 | 4385 | 4385 | 1 |
| 566 | 20230717 | 105000 | 1300278915 | 4355 | 4380 | 4380 | 4355 | 3543 |
| 567 | 20230717 | 104900 | 1284773075 | 4380 | 4380 | 4380 | 4380 | 1577 |
| 568 | 20230717 | 104800 | 1277865815 | 4355 | 4355 | 4355 | 4355 | 500 |
| 569 | 20230717 | 104700 | 1275688315 | 4355 | 4355 | 4355 | 4355 | 626 |
| 570 | 20230717 | 104600 | 1272962085 | 4340 | 4340 | 4340 | 4340 | 202 |
| 571 | 20230717 | 104500 | 1272085405 | 4335 | 4350 | 4350 | 4335 | 4660 |
| 572 | 20230717 | 104400 | 1251864275 | 4350 | 4360 | 4360 | 4350 | 11220 |
| 573 | 20230717 | 104300 | 1203052805 | 4355 | 4365 | 4365 | 4350 | 1424 |
| 574 | 20230717 | 104200 | 1196853030 | 4365 | 4350 | 4365 | 4350 | 531 |
| 575 | 20230717 | 104100 | 1194538530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 576 | 20230717 | 104000 | 1194538530 | 4350 | 4350 | 4350 | 4345 | 2073 |
| 577 | 20230717 | 103900 | 1185523580 | 4345 | 4355 | 4355 | 4345 | 5366 |
| 578 | 20230717 | 103800 | 1162174100 | 4355 | 4380 | 4380 | 4355 | 4318 |
| 579 | 20230717 | 103700 | 1143324795 | 4375 | 4385 | 4390 | 4375 | 762 |
| 580 | 20230717 | 103600 | 1139989675 | 4385 | 4390 | 4390 | 4380 | 132 |
| 581 | 20230717 | 103500 | 1139410415 | 4390 | 4385 | 4390 | 4385 | 404 |
| 582 | 20230717 | 103400 | 1137637130 | 4385 | 4385 | 4385 | 4385 | 447 |
| 583 | 20230717 | 103300 | 1135677035 | 4390 | 4395 | 4395 | 4390 | 1644 |
| 584 | 20230717 | 103200 | 1128459725 | 4395 | 4395 | 4395 | 4395 | 1001 |
| 585 | 20230717 | 103100 | 1124060330 | 4395 | 4400 | 4400 | 4395 | 1014 |
| 586 | 20230717 | 103000 | 1119600085 | 4410 | 4410 | 4410 | 4410 | 13 |
| 587 | 20230717 | 102900 | 1119542755 | 4410 | 4410 | 4410 | 4405 | 373 |
| 588 | 20230717 | 102800 | 1117899100 | 4410 | 4400 | 4410 | 4400 | 58 |
| 589 | 20230717 | 102700 | 1117643800 | 4400 | 4420 | 4420 | 4400 | 3719 |
| 590 | 20230717 | 102600 | 1101256630 | 4430 | 4430 | 4430 | 4430 | 0 |
| 591 | 20230717 | 102500 | 1101256630 | 4430 | 4420 | 4430 | 4420 | 1046 |
| 592 | 20230717 | 102400 | 1096625310 | 4420 | 4420 | 4420 | 4420 | 574 |
| 593 | 20230717 | 102300 | 1094088230 | 4420 | 4420 | 4420 | 4420 | 564 |
| 594 | 20230717 | 102200 | 1091595350 | 4420 | 4410 | 4420 | 4410 | 661 |
| 595 | 20230717 | 102100 | 1088674980 | 4410 | 4410 | 4410 | 4410 | 1 |
| 596 | 20230717 | 102000 | 1088670570 | 4400 | 4400 | 4400 | 4400 | 29 |
| 597 | 20230717 | 101900 | 1088542970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 598 | 20230717 | 101800 | 1088542970 | 4400 | 4400 | 4400 | 4400 | 1 |
| 599 | 20230717 | 101700 | 1088538570 | 4400 | 4395 | 4400 | 4395 | 5 |
| 600 | 20230717 | 101600 | 1088516575 | 4385 | 4390 | 4390 | 4385 | 350 |
| 601 | 20230717 | 101500 | 1086981025 | 4390 | 4400 | 4400 | 4390 | 695 |
| 602 | 20230717 | 101400 | 1083927910 | 4400 | 4400 | 4400 | 4400 | 679 |
| 603 | 20230717 | 101300 | 1080940310 | 4400 | 4400 | 4400 | 4400 | 0 |
| 604 | 20230717 | 101200 | 1080940310 | 4400 | 4405 | 4410 | 4400 | 607 |
| 605 | 20230717 | 101100 | 1078268660 | 4405 | 4405 | 4405 | 4405 | 800 |
| 606 | 20230717 | 101000 | 1074744660 | 4405 | 4410 | 4410 | 4405 | 1530 |
| 607 | 20230717 | 100900 | 1067997530 | 4410 | 4410 | 4410 | 4410 | 234 |
| 608 | 20230717 | 100800 | 1066965590 | 4430 | 4430 | 4430 | 4430 | 100 |
| 609 | 20230717 | 100700 | 1066522590 | 4430 | 4430 | 4430 | 4430 | 0 |
| 610 | 20230717 | 100600 | 1066522590 | 4430 | 4430 | 4430 | 4415 | 666 |
| 611 | 20230717 | 100500 | 1063572660 | 4425 | 4420 | 4425 | 4420 | 1880 |
| 612 | 20230717 | 100400 | 1055263055 | 4420 | 4425 | 4425 | 4420 | 55 |
| 613 | 20230717 | 100300 | 1055019945 | 4420 | 4420 | 4420 | 4420 | 1225 |
| 614 | 20230717 | 100200 | 1049605445 | 4420 | 4395 | 4420 | 4395 | 8223 |
| 615 | 20230717 | 100100 | 1013418725 | 4395 | 4390 | 4395 | 4390 | 738 |
| 616 | 20230717 | 100000 | 1010177250 | 4390 | 4390 | 4390 | 4390 | 705 |
| 617 | 20230717 | 095900 | 1007082300 | 4395 | 4380 | 4395 | 4380 | 107 |
| 618 | 20230717 | 095800 | 1006613535 | 4380 | 4395 | 4395 | 4380 | 689 |
| 619 | 20230717 | 095700 | 1003594995 | 4385 | 4385 | 4385 | 4380 | 351 |
| 620 | 20230717 | 095600 | 1002056860 | 4385 | 4380 | 4385 | 4380 | 127 |
| 621 | 20230717 | 095500 | 1001500575 | 4395 | 4395 | 4395 | 4395 | 110 |
| 622 | 20230717 | 095400 | 1001017125 | 4380 | 4390 | 4395 | 4380 | 421 |
| 623 | 20230717 | 095300 | 999166975 | 4390 | 4390 | 4390 | 4390 | 58 |
| 624 | 20230717 | 095200 | 998912355 | 4365 | 4370 | 4370 | 4365 | 1000 |
| 625 | 20230717 | 095100 | 994546660 | 4360 | 4390 | 4390 | 4360 | 5160 |
| 626 | 20230717 | 095000 | 971985105 | 4380 | 4400 | 4400 | 4380 | 45 |
| 627 | 20230717 | 094900 | 971787770 | 4370 | 4370 | 4370 | 4365 | 7432 |
| 628 | 20230717 | 094800 | 939310085 | 4370 | 4395 | 4395 | 4370 | 25 |
| 629 | 20230717 | 094700 | 939200710 | 4365 | 4395 | 4395 | 4360 | 1081 |
| 630 | 20230717 | 094600 | 934471960 | 4390 | 4405 | 4405 | 4390 | 514 |
| 631 | 20230717 | 094500 | 932210685 | 4405 | 4390 | 4405 | 4390 | 178 |
| 632 | 20230717 | 094400 | 931428665 | 4390 | 4410 | 4410 | 4390 | 29 |
| 633 | 20230717 | 094300 | 931300855 | 4390 | 4390 | 4415 | 4390 | 448 |
| 634 | 20230717 | 094200 | 929333135 | 4355 | 4390 | 4390 | 4355 | 2210 |
| 635 | 20230717 | 094100 | 919649285 | 4390 | 4365 | 4390 | 4365 | 5469 |
| 636 | 20230717 | 094000 | 895751105 | 4365 | 4380 | 4380 | 4350 | 8808 |
| 637 | 20230717 | 093900 | 857373515 | 4380 | 4415 | 4420 | 4380 | 1985 |
| 638 | 20230717 | 093800 | 848663980 | 4385 | 4385 | 4425 | 4380 | 2476 |
| 639 | 20230717 | 093700 | 837769460 | 4380 | 4380 | 4380 | 4380 | 702 |
| 640 | 20230717 | 093600 | 834694700 | 4380 | 4400 | 4400 | 4380 | 1620 |
| 641 | 20230717 | 093500 | 827594710 | 4395 | 4425 | 4425 | 4395 | 955 |
| 642 | 20230717 | 093400 | 823383630 | 4425 | 4425 | 4425 | 4425 | 134 |
| 643 | 20230717 | 093300 | 822790680 | 4425 | 4390 | 4430 | 4390 | 2401 |
| 644 | 20230717 | 093200 | 812229730 | 4355 | 4395 | 4395 | 4350 | 8195 |
| 645 | 20230717 | 093100 | 776547930 | 4395 | 4370 | 4400 | 4365 | 2347 |
| 646 | 20230717 | 093000 | 766289165 | 4370 | 4360 | 4370 | 4360 | 1727 |
| 647 | 20230717 | 092900 | 758752175 | 4360 | 4405 | 4410 | 4355 | 5063 |
| 648 | 20230717 | 092800 | 736510740 | 4410 | 4430 | 4430 | 4410 | 3038 |
| 649 | 20230717 | 092700 | 723103640 | 4430 | 4435 | 4435 | 4415 | 4170 |
| 650 | 20230717 | 092600 | 704633785 | 4435 | 4430 | 4435 | 4415 | 2775 |
| 651 | 20230717 | 092500 | 692341285 | 4430 | 4430 | 4435 | 4405 | 7546 |
| 652 | 20230717 | 092400 | 658942705 | 4430 | 4465 | 4465 | 4430 | 7561 |
| 653 | 20230717 | 092300 | 625334690 | 4465 | 4480 | 4480 | 4445 | 4036 |
| 654 | 20230717 | 092200 | 607296150 | 4455 | 4455 | 4485 | 4455 | 2643 |
| 655 | 20230717 | 092100 | 595465345 | 4455 | 4460 | 4465 | 4455 | 1328 |
| 656 | 20230717 | 092000 | 589536875 | 4440 | 4430 | 4485 | 4425 | 12900 |
| 657 | 20230717 | 091900 | 532225440 | 4430 | 4430 | 4430 | 4405 | 1307 |
| 658 | 20230717 | 091800 | 526445730 | 4430 | 4395 | 4430 | 4395 | 482 |
| 659 | 20230717 | 091700 | 524324860 | 4395 | 4400 | 4400 | 4395 | 2630 |
| 660 | 20230717 | 091600 | 512758510 | 4400 | 4405 | 4405 | 4400 | 3188 |
| 661 | 20230717 | 091500 | 498717370 | 4400 | 4430 | 4430 | 4400 | 7701 |
| 662 | 20230717 | 091400 | 464832335 | 4400 | 4445 | 4445 | 4400 | 6050 |
| 663 | 20230717 | 091300 | 438087985 | 4440 | 4455 | 4455 | 4440 | 661 |
| 664 | 20230717 | 091200 | 435149680 | 4460 | 4405 | 4460 | 4405 | 11633 |
| 665 | 20230717 | 091100 | 383562885 | 4405 | 4410 | 4420 | 4400 | 3032 |
| 666 | 20230717 | 091000 | 370181300 | 4400 | 4400 | 4400 | 4390 | 578 |
| 667 | 20230717 | 090900 | 367638150 | 4400 | 4375 | 4400 | 4335 | 5370 |
| 668 | 20230717 | 090800 | 344147125 | 4375 | 4340 | 4375 | 4335 | 1870 |
| 669 | 20230717 | 090700 | 335982530 | 4335 | 4350 | 4350 | 4335 | 3337 |
| 670 | 20230717 | 090600 | 321495195 | 4345 | 4345 | 4350 | 4335 | 1702 |
| 671 | 20230717 | 090500 | 314102990 | 4350 | 4320 | 4350 | 4320 | 7795 |
| 672 | 20230717 | 090400 | 280291190 | 4320 | 4295 | 4335 | 4290 | 2058 |
| 673 | 20230717 | 090300 | 271411945 | 4290 | 4290 | 4310 | 4275 | 15000 |
| 674 | 20230717 | 090200 | 206933165 | 4300 | 4340 | 4340 | 4265 | 21625 |
| 675 | 20230717 | 090100 | 113776015 | 4340 | 4375 | 4375 | 4335 | 10966 |
| 676 | 20230717 | 090000 | 66010315 | 4380 | 4440 | 4460 | 4380 | 11867 |