34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 202200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 3 | 20230719 | 202100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20230719 | 202000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20230719 | 201900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20230719 | 201800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20230719 | 201700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20230719 | 201600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20230719 | 201500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20230719 | 201400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20230719 | 201300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20230719 | 201200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20230719 | 201100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20230719 | 201000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20230719 | 200900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20230719 | 200800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20230719 | 200700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20230719 | 200600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20230719 | 200500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20230719 | 200400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20230719 | 200300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20230719 | 200200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20230719 | 200100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20230719 | 200000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20230719 | 195900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20230719 | 195800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20230719 | 195700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20230719 | 195600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20230719 | 195500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20230719 | 195400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20230719 | 195300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20230719 | 195200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 33 | 20230719 | 195100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20230719 | 195000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20230719 | 194900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20230719 | 194800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20230719 | 194700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20230719 | 194600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20230719 | 194500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20230719 | 194400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20230719 | 194300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20230719 | 194200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20230719 | 194100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20230719 | 194000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20230719 | 193900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20230719 | 193800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20230719 | 193700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20230719 | 193600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20230719 | 193500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20230719 | 193400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20230719 | 193300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20230719 | 193200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20230719 | 193100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20230719 | 193000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20230719 | 192900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20230719 | 192800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20230719 | 192700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20230719 | 192600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20230719 | 192500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20230719 | 192400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20230719 | 192300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20230719 | 192200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 63 | 20230719 | 192100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20230719 | 192000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20230719 | 191900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20230719 | 191800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20230719 | 191700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20230719 | 191600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20230719 | 191500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20230719 | 191400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20230719 | 191300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20230719 | 191200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20230719 | 191100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20230719 | 191000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20230719 | 190900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20230719 | 190800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20230719 | 190700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20230719 | 190600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20230719 | 190500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20230719 | 190400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20230719 | 190300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20230719 | 190200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20230719 | 190100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20230719 | 190000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20230719 | 185900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20230719 | 185800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20230719 | 185700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20230719 | 185600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20230719 | 185500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20230719 | 185400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20230719 | 185300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20230719 | 185200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 93 | 20230719 | 185100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20230719 | 185000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20230719 | 184900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20230719 | 184800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20230719 | 184700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20230719 | 184600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20230719 | 184500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20230719 | 184400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20230719 | 184300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20230719 | 184200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20230719 | 184100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20230719 | 184000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20230719 | 183900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20230719 | 183800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20230719 | 183700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20230719 | 183600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20230719 | 183500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20230719 | 183400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20230719 | 183300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20230719 | 183200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20230719 | 183100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20230719 | 183000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20230719 | 182900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20230719 | 182800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20230719 | 182700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20230719 | 182600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20230719 | 182500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20230719 | 182400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20230719 | 182300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20230719 | 182200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 123 | 20230719 | 182100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20230719 | 182000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20230719 | 181900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20230719 | 181800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20230719 | 181700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20230719 | 181600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20230719 | 181500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20230719 | 181400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20230719 | 181300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20230719 | 181200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20230719 | 181100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20230719 | 181000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20230719 | 180900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20230719 | 180800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20230719 | 180700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20230719 | 180600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20230719 | 180500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20230719 | 180400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20230719 | 180300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20230719 | 180200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20230719 | 180100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20230719 | 180000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20230719 | 175900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20230719 | 175800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20230719 | 175700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20230719 | 175600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20230719 | 175500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20230719 | 175400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20230719 | 175300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20230719 | 175200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 153 | 20230719 | 175100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20230719 | 175000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20230719 | 174900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20230719 | 174800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20230719 | 174700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20230719 | 174600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20230719 | 174500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20230719 | 174400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20230719 | 174300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20230719 | 174200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20230719 | 174100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20230719 | 174000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20230719 | 173900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20230719 | 173800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20230719 | 173700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20230719 | 173600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20230719 | 173500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20230719 | 173400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20230719 | 173300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20230719 | 173200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20230719 | 173100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20230719 | 173000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20230719 | 172900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20230719 | 172800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20230719 | 172700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20230719 | 172600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20230719 | 172500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20230719 | 172400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20230719 | 172300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20230719 | 172200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 183 | 20230719 | 172100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20230719 | 172000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20230719 | 171900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20230719 | 171800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20230719 | 171700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20230719 | 171600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20230719 | 171500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20230719 | 171400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20230719 | 171300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20230719 | 171200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20230719 | 171100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20230719 | 171000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20230719 | 170900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20230719 | 170800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20230719 | 170700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20230719 | 170600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20230719 | 170500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20230719 | 170400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20230719 | 170300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20230719 | 170200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20230719 | 170100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20230719 | 170000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20230719 | 165900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20230719 | 165800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20230719 | 165700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20230719 | 165600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20230719 | 165500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20230719 | 165400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20230719 | 165300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20230719 | 165200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 213 | 20230719 | 165100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20230719 | 165000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20230719 | 164900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20230719 | 164800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20230719 | 164700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20230719 | 164600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20230719 | 164500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 220 | 20230719 | 164400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20230719 | 164300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20230719 | 164200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20230719 | 164100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 224 | 20230719 | 164000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 225 | 20230719 | 163900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 226 | 20230719 | 163800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 227 | 20230719 | 163700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 228 | 20230719 | 163600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 229 | 20230719 | 163500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 230 | 20230719 | 163400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 231 | 20230719 | 163300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 232 | 20230719 | 163200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 233 | 20230719 | 163100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 234 | 20230719 | 163000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 235 | 20230719 | 162900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 236 | 20230719 | 162800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 237 | 20230719 | 162700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 238 | 20230719 | 162600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 239 | 20230719 | 162500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 240 | 20230719 | 162400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 241 | 20230719 | 162300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 242 | 20230719 | 162200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 243 | 20230719 | 162100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 244 | 20230719 | 162000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 245 | 20230719 | 161900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 246 | 20230719 | 161800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 247 | 20230719 | 161700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 248 | 20230719 | 161600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 249 | 20230719 | 161500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 250 | 20230719 | 161400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 251 | 20230719 | 161300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 252 | 20230719 | 161200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 253 | 20230719 | 161100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 254 | 20230719 | 161000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 255 | 20230719 | 160900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 256 | 20230719 | 160800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 257 | 20230719 | 160700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 258 | 20230719 | 160600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 259 | 20230719 | 160500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 260 | 20230719 | 160400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 261 | 20230719 | 160300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 262 | 20230719 | 160200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 263 | 20230719 | 160100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 264 | 20230719 | 160000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 265 | 20230719 | 155900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 266 | 20230719 | 155800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 267 | 20230719 | 155700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 268 | 20230719 | 155600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 269 | 20230719 | 155500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 270 | 20230719 | 155400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 271 | 20230719 | 155300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 272 | 20230719 | 155200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 273 | 20230719 | 155100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 274 | 20230719 | 155000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 275 | 20230719 | 154900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 276 | 20230719 | 154800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 277 | 20230719 | 154700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 278 | 20230719 | 154600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 279 | 20230719 | 154500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 280 | 20230719 | 154400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 281 | 20230719 | 154300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 282 | 20230719 | 154200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 283 | 20230719 | 154100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 284 | 20230719 | 154000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 285 | 20230719 | 153900 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 286 | 20230719 | 153800 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 287 | 20230719 | 153700 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 288 | 20230719 | 153600 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 289 | 20230719 | 153500 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 290 | 20230719 | 153400 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 291 | 20230719 | 153300 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 292 | 20230719 | 153200 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 293 | 20230719 | 153100 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 0 |
| 294 | 20230719 | 153000 | 4153087780 | 3440 | 3440 | 3440 | 3440 | 1743 |
| 295 | 20230719 | 152900 | 4147091860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 296 | 20230719 | 152800 | 4147091860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 297 | 20230719 | 152700 | 4147091860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 298 | 20230719 | 152600 | 4147091860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 299 | 20230719 | 152500 | 4147091860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 300 | 20230719 | 152400 | 4147091860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 301 | 20230719 | 152300 | 4147091860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 302 | 20230719 | 152200 | 4147091860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 303 | 20230719 | 152100 | 4147091860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 304 | 20230719 | 152000 | 4147091860 | 3430 | 3430 | 3430 | 3430 | 0 |
| 305 | 20230719 | 151900 | 4147091860 | 3430 | 3435 | 3440 | 3405 | 2244 |
| 306 | 20230719 | 151800 | 4139410905 | 3420 | 3415 | 3420 | 3405 | 2765 |
| 307 | 20230719 | 151700 | 4129980860 | 3420 | 3420 | 3420 | 3420 | 235 |
| 308 | 20230719 | 151600 | 4129177160 | 3420 | 3435 | 3435 | 3420 | 637 |
| 309 | 20230719 | 151500 | 4126993525 | 3435 | 3435 | 3445 | 3435 | 632 |
| 310 | 20230719 | 151400 | 4124822595 | 3435 | 3435 | 3435 | 3435 | 371 |
| 311 | 20230719 | 151300 | 4123548210 | 3455 | 3455 | 3455 | 3455 | 1 |
| 312 | 20230719 | 151200 | 4123544755 | 3445 | 3475 | 3485 | 3410 | 3180 |
| 313 | 20230719 | 151100 | 4112576500 | 3485 | 3435 | 3485 | 3435 | 9146 |
| 314 | 20230719 | 151000 | 4080854865 | 3420 | 3420 | 3420 | 3420 | 42 |
| 315 | 20230719 | 150900 | 4080711225 | 3430 | 3465 | 3465 | 3430 | 6 |
| 316 | 20230719 | 150800 | 4080690595 | 3465 | 3465 | 3465 | 3465 | 101 |
| 317 | 20230719 | 150700 | 4080340630 | 3465 | 3460 | 3470 | 3450 | 1800 |
| 318 | 20230719 | 150600 | 4074107430 | 3460 | 3435 | 3460 | 3435 | 2972 |
| 319 | 20230719 | 150500 | 4063858570 | 3440 | 3440 | 3440 | 3440 | 101 |
| 320 | 20230719 | 150400 | 4063511130 | 3450 | 3440 | 3450 | 3435 | 671 |
| 321 | 20230719 | 150300 | 4061204120 | 3440 | 3435 | 3440 | 3435 | 151 |
| 322 | 20230719 | 150200 | 4060685395 | 3435 | 3410 | 3435 | 3405 | 1931 |
| 323 | 20230719 | 150100 | 4054059675 | 3410 | 3425 | 3425 | 3410 | 310 |
| 324 | 20230719 | 150000 | 4053000185 | 3425 | 3425 | 3425 | 3425 | 166 |
| 325 | 20230719 | 145900 | 4052431635 | 3425 | 3430 | 3430 | 3425 | 361 |
| 326 | 20230719 | 145800 | 4051193905 | 3435 | 3435 | 3435 | 3435 | 51 |
| 327 | 20230719 | 145700 | 4051018720 | 3435 | 3425 | 3435 | 3420 | 1262 |
| 328 | 20230719 | 145600 | 4046696365 | 3430 | 3435 | 3435 | 3430 | 226 |
| 329 | 20230719 | 145500 | 4045920755 | 3440 | 3435 | 3440 | 3435 | 112 |
| 330 | 20230719 | 145400 | 4045536030 | 3435 | 3435 | 3435 | 3435 | 24 |
| 331 | 20230719 | 145300 | 4045453590 | 3435 | 3435 | 3435 | 3435 | 924 |
| 332 | 20230719 | 145200 | 4042279650 | 3440 | 3435 | 3440 | 3435 | 330 |
| 333 | 20230719 | 145100 | 4041146090 | 3440 | 3440 | 3440 | 3440 | 201 |
| 334 | 20230719 | 145000 | 4040454650 | 3440 | 3440 | 3440 | 3440 | 0 |
| 335 | 20230719 | 144900 | 4040454650 | 3440 | 3440 | 3440 | 3440 | 1 |
| 336 | 20230719 | 144800 | 4040451210 | 3435 | 3435 | 3435 | 3435 | 281 |
| 337 | 20230719 | 144700 | 4039485975 | 3435 | 3440 | 3440 | 3435 | 15 |
| 338 | 20230719 | 144600 | 4039434425 | 3430 | 3430 | 3440 | 3430 | 228 |
| 339 | 20230719 | 144500 | 4038652375 | 3430 | 3435 | 3435 | 3430 | 379 |
| 340 | 20230719 | 144400 | 4037351980 | 3440 | 3435 | 3440 | 3435 | 11 |
| 341 | 20230719 | 144300 | 4037314190 | 3440 | 3440 | 3440 | 3430 | 294 |
| 342 | 20230719 | 144200 | 4036303750 | 3430 | 3440 | 3440 | 3430 | 308 |
| 343 | 20230719 | 144100 | 4035247300 | 3440 | 3440 | 3440 | 3440 | 0 |
| 344 | 20230719 | 144000 | 4035247300 | 3440 | 3445 | 3445 | 3440 | 459 |
| 345 | 20230719 | 143900 | 4033666095 | 3445 | 3445 | 3445 | 3435 | 492 |
| 346 | 20230719 | 143800 | 4031976055 | 3435 | 3450 | 3450 | 3435 | 350 |
| 347 | 20230719 | 143700 | 4030773790 | 3450 | 3450 | 3450 | 3450 | 0 |
| 348 | 20230719 | 143600 | 4030773790 | 3450 | 3450 | 3450 | 3450 | 0 |
| 349 | 20230719 | 143500 | 4030773790 | 3450 | 3430 | 3450 | 3430 | 58 |
| 350 | 20230719 | 143400 | 4030574810 | 3430 | 3430 | 3430 | 3430 | 16 |
| 351 | 20230719 | 143300 | 4030519930 | 3450 | 3430 | 3450 | 3420 | 560 |
| 352 | 20230719 | 143200 | 4028597415 | 3435 | 3435 | 3435 | 3435 | 20 |
| 353 | 20230719 | 143100 | 4028528715 | 3425 | 3430 | 3430 | 3420 | 1068 |
| 354 | 20230719 | 143000 | 4024872575 | 3430 | 3440 | 3440 | 3430 | 2275 |
| 355 | 20230719 | 142900 | 4017062225 | 3440 | 3455 | 3455 | 3435 | 464 |
| 356 | 20230719 | 142800 | 4015466795 | 3440 | 3430 | 3440 | 3430 | 2114 |
| 357 | 20230719 | 142700 | 4008195990 | 3435 | 3445 | 3445 | 3435 | 1070 |
| 358 | 20230719 | 142600 | 4004512850 | 3460 | 3450 | 3460 | 3445 | 512 |
| 359 | 20230719 | 142500 | 4002746280 | 3455 | 3450 | 3455 | 3450 | 539 |
| 360 | 20230719 | 142400 | 4000884230 | 3455 | 3450 | 3455 | 3450 | 104 |
| 361 | 20230719 | 142300 | 4000525410 | 3440 | 3440 | 3440 | 3440 | 70 |
| 362 | 20230719 | 142200 | 4000284610 | 3440 | 3445 | 3445 | 3440 | 160 |
| 363 | 20230719 | 142100 | 3999734185 | 3440 | 3445 | 3450 | 3440 | 1854 |
| 364 | 20230719 | 142000 | 3993347350 | 3465 | 3465 | 3465 | 3465 | 0 |
| 365 | 20230719 | 141900 | 3993347350 | 3465 | 3450 | 3465 | 3445 | 109 |
| 366 | 20230719 | 141800 | 3992971420 | 3470 | 3470 | 3470 | 3470 | 2 |
| 367 | 20230719 | 141700 | 3992964480 | 3470 | 3460 | 3470 | 3460 | 434 |
| 368 | 20230719 | 141600 | 3991462830 | 3455 | 3460 | 3460 | 3450 | 1192 |
| 369 | 20230719 | 141500 | 3987346475 | 3455 | 3450 | 3455 | 3450 | 2059 |
| 370 | 20230719 | 141400 | 3980242630 | 3455 | 3470 | 3470 | 3455 | 209 |
| 371 | 20230719 | 141300 | 3979518900 | 3450 | 3470 | 3470 | 3450 | 2465 |
| 372 | 20230719 | 141200 | 3970988295 | 3470 | 3470 | 3470 | 3470 | 150 |
| 373 | 20230719 | 141100 | 3970467795 | 3470 | 3470 | 3470 | 3455 | 275 |
| 374 | 20230719 | 141000 | 3969517220 | 3465 | 3470 | 3470 | 3465 | 380 |
| 375 | 20230719 | 140900 | 3968200120 | 3475 | 3475 | 3475 | 3475 | 10 |
| 376 | 20230719 | 140800 | 3968165370 | 3470 | 3475 | 3475 | 3470 | 162 |
| 377 | 20230719 | 140700 | 3967603130 | 3475 | 3470 | 3475 | 3470 | 285 |
| 378 | 20230719 | 140600 | 3966612985 | 3470 | 3460 | 3470 | 3460 | 2246 |
| 379 | 20230719 | 140500 | 3958823800 | 3460 | 3455 | 3460 | 3455 | 2151 |
| 380 | 20230719 | 140400 | 3951392040 | 3455 | 3450 | 3455 | 3450 | 2309 |
| 381 | 20230719 | 140300 | 3943420960 | 3435 | 3445 | 3460 | 3435 | 343 |
| 382 | 20230719 | 140200 | 3942240310 | 3445 | 3445 | 3445 | 3445 | 644 |
| 383 | 20230719 | 140100 | 3940021730 | 3440 | 3465 | 3465 | 3440 | 1140 |
| 384 | 20230719 | 140000 | 3936096130 | 3445 | 3450 | 3450 | 3445 | 112 |
| 385 | 20230719 | 135900 | 3935709940 | 3450 | 3450 | 3450 | 3450 | 355 |
| 386 | 20230719 | 135800 | 3934485190 | 3450 | 3445 | 3450 | 3445 | 58 |
| 387 | 20230719 | 135700 | 3934285290 | 3445 | 3450 | 3450 | 3445 | 866 |
| 388 | 20230719 | 135600 | 3931300235 | 3450 | 3450 | 3450 | 3450 | 82 |
| 389 | 20230719 | 135500 | 3931017335 | 3450 | 3470 | 3470 | 3450 | 352 |
| 390 | 20230719 | 135400 | 3929800415 | 3470 | 3445 | 3475 | 3445 | 1772 |
| 391 | 20230719 | 135300 | 3923665030 | 3440 | 3435 | 3440 | 3435 | 338 |
| 392 | 20230719 | 135200 | 3922503265 | 3430 | 3420 | 3435 | 3420 | 2157 |
| 393 | 20230719 | 135100 | 3915114270 | 3415 | 3420 | 3420 | 3415 | 40 |
| 394 | 20230719 | 135000 | 3914977620 | 3420 | 3420 | 3420 | 3400 | 288 |
| 395 | 20230719 | 134900 | 3913996450 | 3420 | 3415 | 3425 | 3405 | 3077 |
| 396 | 20230719 | 134800 | 3903503965 | 3405 | 3410 | 3410 | 3405 | 1658 |
| 397 | 20230719 | 134700 | 3897856920 | 3410 | 3410 | 3415 | 3405 | 253 |
| 398 | 20230719 | 134600 | 3896994120 | 3405 | 3420 | 3420 | 3405 | 2413 |
| 399 | 20230719 | 134500 | 3888768645 | 3420 | 3415 | 3420 | 3405 | 842 |
| 400 | 20230719 | 134400 | 3885891140 | 3420 | 3420 | 3420 | 3420 | 0 |
| 401 | 20230719 | 134300 | 3885891140 | 3420 | 3410 | 3420 | 3405 | 243 |
| 402 | 20230719 | 134200 | 3885063705 | 3410 | 3420 | 3420 | 3410 | 667 |
| 403 | 20230719 | 134100 | 3882788875 | 3420 | 3420 | 3420 | 3420 | 96 |
| 404 | 20230719 | 134000 | 3882460555 | 3415 | 3415 | 3415 | 3415 | 139 |
| 405 | 20230719 | 133900 | 3881985870 | 3415 | 3430 | 3430 | 3415 | 144 |
| 406 | 20230719 | 133800 | 3881493385 | 3415 | 3415 | 3415 | 3415 | 39 |
| 407 | 20230719 | 133700 | 3881360200 | 3415 | 3415 | 3415 | 3415 | 79 |
| 408 | 20230719 | 133600 | 3881090415 | 3415 | 3410 | 3430 | 3405 | 7639 |
| 409 | 20230719 | 133500 | 3855034800 | 3415 | 3420 | 3420 | 3415 | 605 |
| 410 | 20230719 | 133400 | 3852965800 | 3415 | 3420 | 3420 | 3400 | 3183 |
| 411 | 20230719 | 133300 | 3842102945 | 3405 | 3410 | 3410 | 3405 | 747 |
| 412 | 20230719 | 133200 | 3839559090 | 3405 | 3420 | 3420 | 3405 | 1071 |
| 413 | 20230719 | 133100 | 3835907010 | 3430 | 3420 | 3430 | 3410 | 298 |
| 414 | 20230719 | 133000 | 3834888095 | 3410 | 3410 | 3410 | 3410 | 250 |
| 415 | 20230719 | 132900 | 3834035595 | 3420 | 3420 | 3420 | 3415 | 382 |
| 416 | 20230719 | 132800 | 3832729675 | 3420 | 3420 | 3420 | 3420 | 211 |
| 417 | 20230719 | 132700 | 3832008055 | 3420 | 3430 | 3430 | 3420 | 192 |
| 418 | 20230719 | 132600 | 3831350220 | 3430 | 3430 | 3430 | 3425 | 408 |
| 419 | 20230719 | 132500 | 3829951900 | 3425 | 3435 | 3435 | 3425 | 3 |
| 420 | 20230719 | 132400 | 3829941615 | 3435 | 3405 | 3435 | 3400 | 2858 |
| 421 | 20230719 | 132300 | 3820158445 | 3425 | 3425 | 3425 | 3400 | 4646 |
| 422 | 20230719 | 132200 | 3804308710 | 3430 | 3425 | 3430 | 3425 | 3 |
| 423 | 20230719 | 132100 | 3804298425 | 3425 | 3440 | 3440 | 3425 | 1173 |
| 424 | 20230719 | 132000 | 3800275120 | 3445 | 3440 | 3445 | 3440 | 171 |
| 425 | 20230719 | 131900 | 3799686770 | 3440 | 3430 | 3440 | 3430 | 65 |
| 426 | 20230719 | 131800 | 3799463805 | 3430 | 3415 | 3430 | 3415 | 2674 |
| 427 | 20230719 | 131700 | 3790319445 | 3420 | 3400 | 3425 | 3400 | 1317 |
| 428 | 20230719 | 131600 | 3785821965 | 3400 | 3410 | 3415 | 3400 | 6210 |
| 429 | 20230719 | 131500 | 3764697225 | 3405 | 3410 | 3415 | 3375 | 5191 |
| 430 | 20230719 | 131400 | 3747080155 | 3420 | 3405 | 3420 | 3405 | 676 |
| 431 | 20230719 | 131300 | 3744771345 | 3420 | 3415 | 3420 | 3390 | 14177 |
| 432 | 20230719 | 131200 | 3696557555 | 3420 | 3425 | 3450 | 3420 | 805 |
| 433 | 20230719 | 131100 | 3693797555 | 3425 | 3435 | 3450 | 3420 | 3983 |
| 434 | 20230719 | 131000 | 3680136680 | 3435 | 3440 | 3475 | 3430 | 7344 |
| 435 | 20230719 | 130900 | 3654857890 | 3445 | 3420 | 3470 | 3410 | 3820 |
| 436 | 20230719 | 130800 | 3641751975 | 3430 | 3480 | 3485 | 3405 | 21731 |
| 437 | 20230719 | 130700 | 3567209965 | 3480 | 3490 | 3500 | 3475 | 3561 |
| 438 | 20230719 | 130600 | 3554815895 | 3495 | 3480 | 3495 | 3475 | 4630 |
| 439 | 20230719 | 130500 | 3538692020 | 3485 | 3500 | 3505 | 3475 | 9095 |
| 440 | 20230719 | 130400 | 3506997170 | 3505 | 3545 | 3545 | 3495 | 5497 |
| 441 | 20230719 | 130300 | 3487718595 | 3525 | 3510 | 3550 | 3505 | 5464 |
| 442 | 20230719 | 130200 | 3468439355 | 3520 | 3530 | 3535 | 3505 | 5017 |
| 443 | 20230719 | 130100 | 3450803755 | 3520 | 3505 | 3550 | 3505 | 3924 |
| 444 | 20230719 | 130000 | 3436942390 | 3535 | 3505 | 3550 | 3490 | 10638 |
| 445 | 20230719 | 125900 | 3399430595 | 3510 | 3530 | 3535 | 3500 | 10698 |
| 446 | 20230719 | 125800 | 3361812085 | 3530 | 3535 | 3550 | 3530 | 7219 |
| 447 | 20230719 | 125700 | 3336258130 | 3535 | 3560 | 3595 | 3535 | 19339 |
| 448 | 20230719 | 125600 | 3267204795 | 3565 | 3560 | 3595 | 3540 | 8478 |
| 449 | 20230719 | 125500 | 3236892585 | 3565 | 3530 | 3595 | 3530 | 18274 |
| 450 | 20230719 | 125400 | 3171655700 | 3530 | 3545 | 3555 | 3530 | 7584 |
| 451 | 20230719 | 125300 | 3144771515 | 3545 | 3540 | 3585 | 3540 | 11083 |
| 452 | 20230719 | 125200 | 3105313545 | 3540 | 3545 | 3600 | 3520 | 26620 |
| 453 | 20230719 | 125100 | 3010426840 | 3535 | 3510 | 3550 | 3500 | 7239 |
| 454 | 20230719 | 125000 | 2984963355 | 3510 | 3535 | 3555 | 3510 | 11164 |
| 455 | 20230719 | 124900 | 2945505355 | 3535 | 3470 | 3590 | 3435 | 29417 |
| 456 | 20230719 | 124800 | 2842238770 | 3460 | 3540 | 3545 | 3460 | 43297 |
| 457 | 20230719 | 124700 | 2690301765 | 3550 | 3635 | 3690 | 3515 | 72277 |
| 458 | 20230719 | 124600 | 2430075330 | 3630 | 3510 | 3635 | 3510 | 71026 |
| 459 | 20230719 | 124500 | 2177807205 | 3510 | 3390 | 3540 | 3390 | 25679 |
| 460 | 20230719 | 124400 | 2088987105 | 3390 | 3400 | 3410 | 3355 | 48669 |
| 461 | 20230719 | 124300 | 1924844380 | 3390 | 3490 | 3490 | 3370 | 46901 |
| 462 | 20230719 | 124200 | 1765176440 | 3490 | 3600 | 3700 | 3455 | 116679 |
| 463 | 20230719 | 124100 | 1346094445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 464 | 20230719 | 124000 | 1346094445 | 3485 | 3435 | 3485 | 3435 | 21352 |
| 465 | 20230719 | 123900 | 1272130875 | 3410 | 3400 | 3440 | 3400 | 4756 |
| 466 | 20230719 | 123800 | 1255867270 | 3400 | 3400 | 3400 | 3400 | 1 |
| 467 | 20230719 | 123700 | 1255863870 | 3380 | 3385 | 3385 | 3380 | 200 |
| 468 | 20230719 | 123600 | 1255187135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 469 | 20230719 | 123500 | 1255187135 | 3380 | 3400 | 3400 | 3380 | 87 |
| 470 | 20230719 | 123400 | 1254892995 | 3390 | 3390 | 3390 | 3390 | 20 |
| 471 | 20230719 | 123300 | 1254825195 | 3385 | 3385 | 3385 | 3385 | 2 |
| 472 | 20230719 | 123200 | 1254818425 | 3385 | 3390 | 3390 | 3385 | 570 |
| 473 | 20230719 | 123100 | 1252888925 | 3385 | 3380 | 3385 | 3380 | 779 |
| 474 | 20230719 | 123000 | 1250252150 | 3390 | 3390 | 3390 | 3390 | 1 |
| 475 | 20230719 | 122900 | 1250248760 | 3405 | 3405 | 3405 | 3405 | 3 |
| 476 | 20230719 | 122800 | 1250238545 | 3385 | 3385 | 3385 | 3385 | 1234 |
| 477 | 20230719 | 122700 | 1246061455 | 3390 | 3390 | 3390 | 3390 | 26 |
| 478 | 20230719 | 122600 | 1245973315 | 3395 | 3395 | 3395 | 3395 | 10 |
| 479 | 20230719 | 122500 | 1245939365 | 3410 | 3410 | 3410 | 3410 | 0 |
| 480 | 20230719 | 122400 | 1245939365 | 3410 | 3395 | 3410 | 3390 | 994 |
| 481 | 20230719 | 122300 | 1242566055 | 3390 | 3390 | 3390 | 3390 | 620 |
| 482 | 20230719 | 122200 | 1240464255 | 3400 | 3400 | 3400 | 3400 | 298 |
| 483 | 20230719 | 122100 | 1239451055 | 3400 | 3400 | 3400 | 3400 | 2 |
| 484 | 20230719 | 122000 | 1239444255 | 3395 | 3395 | 3395 | 3395 | 601 |
| 485 | 20230719 | 121900 | 1237403860 | 3395 | 3395 | 3395 | 3395 | 19 |
| 486 | 20230719 | 121800 | 1237339355 | 3395 | 3405 | 3405 | 3395 | 1303 |
| 487 | 20230719 | 121700 | 1232915550 | 3395 | 3395 | 3395 | 3395 | 0 |
| 488 | 20230719 | 121600 | 1232915550 | 3395 | 3395 | 3395 | 3395 | 0 |
| 489 | 20230719 | 121500 | 1232915550 | 3395 | 3410 | 3410 | 3395 | 101 |
| 490 | 20230719 | 121400 | 1232571605 | 3410 | 3410 | 3410 | 3410 | 0 |
| 491 | 20230719 | 121300 | 1232571605 | 3410 | 3410 | 3410 | 3410 | 3 |
| 492 | 20230719 | 121200 | 1232561375 | 3420 | 3400 | 3420 | 3375 | 885 |
| 493 | 20230719 | 121100 | 1229555685 | 3420 | 3420 | 3420 | 3420 | 0 |
| 494 | 20230719 | 121000 | 1229555685 | 3420 | 3415 | 3420 | 3415 | 238 |
| 495 | 20230719 | 120900 | 1228742865 | 3395 | 3415 | 3415 | 3395 | 1031 |
| 496 | 20230719 | 120800 | 1225230320 | 3415 | 3410 | 3415 | 3410 | 741 |
| 497 | 20230719 | 120700 | 1222701305 | 3415 | 3415 | 3415 | 3415 | 10 |
| 498 | 20230719 | 120600 | 1222667155 | 3415 | 3415 | 3415 | 3415 | 585 |
| 499 | 20230719 | 120500 | 1220669380 | 3415 | 3415 | 3415 | 3415 | 100 |
| 500 | 20230719 | 120400 | 1220327880 | 3425 | 3390 | 3425 | 3390 | 2779 |
| 501 | 20230719 | 120300 | 1210853645 | 3395 | 3395 | 3395 | 3395 | 0 |
| 502 | 20230719 | 120200 | 1210853645 | 3395 | 3395 | 3395 | 3395 | 0 |
| 503 | 20230719 | 120100 | 1210853645 | 3395 | 3385 | 3395 | 3385 | 1165 |
| 504 | 20230719 | 120000 | 1206901880 | 3380 | 3380 | 3380 | 3380 | 1000 |
| 505 | 20230719 | 115900 | 1203521880 | 3385 | 3385 | 3385 | 3385 | 1 |
| 506 | 20230719 | 115800 | 1203518495 | 3380 | 3385 | 3385 | 3380 | 5 |
| 507 | 20230719 | 115700 | 1203501580 | 3380 | 3380 | 3380 | 3380 | 0 |
| 508 | 20230719 | 115600 | 1203501580 | 3380 | 3380 | 3380 | 3380 | 80 |
| 509 | 20230719 | 115500 | 1203231180 | 3380 | 3365 | 3380 | 3360 | 1328 |
| 510 | 20230719 | 115400 | 1198749785 | 3360 | 3365 | 3365 | 3360 | 79 |
| 511 | 20230719 | 115300 | 1198484320 | 3365 | 3365 | 3365 | 3365 | 122 |
| 512 | 20230719 | 115200 | 1198073790 | 3375 | 3375 | 3375 | 3375 | 0 |
| 513 | 20230719 | 115100 | 1198073790 | 3375 | 3365 | 3375 | 3360 | 15 |
| 514 | 20230719 | 115000 | 1198023350 | 3360 | 3360 | 3360 | 3360 | 0 |
| 515 | 20230719 | 114900 | 1198023350 | 3360 | 3365 | 3365 | 3360 | 452 |
| 516 | 20230719 | 114800 | 1196504525 | 3365 | 3365 | 3365 | 3365 | 14 |
| 517 | 20230719 | 114700 | 1196457415 | 3375 | 3375 | 3375 | 3375 | 0 |
| 518 | 20230719 | 114600 | 1196457415 | 3375 | 3375 | 3375 | 3375 | 0 |
| 519 | 20230719 | 114500 | 1196457415 | 3375 | 3370 | 3375 | 3370 | 1333 |
| 520 | 20230719 | 114400 | 1191961505 | 3375 | 3375 | 3375 | 3375 | 0 |
| 521 | 20230719 | 114300 | 1191961505 | 3375 | 3375 | 3375 | 3375 | 0 |
| 522 | 20230719 | 114200 | 1191961505 | 3375 | 3375 | 3375 | 3375 | 0 |
| 523 | 20230719 | 114100 | 1191961505 | 3375 | 3375 | 3375 | 3375 | 1 |
| 524 | 20230719 | 114000 | 1191958130 | 3360 | 3360 | 3360 | 3360 | 3 |
| 525 | 20230719 | 113900 | 1191948050 | 3360 | 3370 | 3370 | 3355 | 1847 |
| 526 | 20230719 | 113800 | 1185750670 | 3375 | 3375 | 3375 | 3375 | 1 |
| 527 | 20230719 | 113700 | 1185747295 | 3370 | 3370 | 3370 | 3370 | 0 |
| 528 | 20230719 | 113600 | 1185747295 | 3370 | 3370 | 3370 | 3370 | 0 |
| 529 | 20230719 | 113500 | 1185747295 | 3370 | 3370 | 3370 | 3370 | 12 |
| 530 | 20230719 | 113400 | 1185706855 | 3375 | 3375 | 3375 | 3375 | 0 |
| 531 | 20230719 | 113300 | 1185706855 | 3375 | 3370 | 3375 | 3370 | 2 |
| 532 | 20230719 | 113200 | 1185700110 | 3375 | 3375 | 3375 | 3375 | 9 |
| 533 | 20230719 | 113100 | 1185669735 | 3375 | 3370 | 3375 | 3365 | 4 |
| 534 | 20230719 | 113000 | 1185656260 | 3360 | 3360 | 3360 | 3360 | 95 |
| 535 | 20230719 | 112900 | 1185337060 | 3360 | 3360 | 3360 | 3360 | 0 |
| 536 | 20230719 | 112800 | 1185337060 | 3360 | 3365 | 3365 | 3360 | 3 |
| 537 | 20230719 | 112700 | 1185326970 | 3360 | 3360 | 3360 | 3360 | 0 |
| 538 | 20230719 | 112600 | 1185326970 | 3360 | 3360 | 3360 | 3360 | 0 |
| 539 | 20230719 | 112500 | 1185326970 | 3360 | 3360 | 3360 | 3360 | 1118 |
| 540 | 20230719 | 112400 | 1181570490 | 3360 | 3360 | 3360 | 3360 | 65 |
| 541 | 20230719 | 112300 | 1181352090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 542 | 20230719 | 112200 | 1181352090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 543 | 20230719 | 112100 | 1181352090 | 3365 | 3370 | 3370 | 3365 | 991 |
| 544 | 20230719 | 112000 | 1178016935 | 3375 | 3395 | 3395 | 3375 | 4369 |
| 545 | 20230719 | 111900 | 1163214915 | 3395 | 3390 | 3395 | 3390 | 198 |
| 546 | 20230719 | 111800 | 1162543690 | 3395 | 3375 | 3395 | 3375 | 599 |
| 547 | 20230719 | 111700 | 1160522045 | 3395 | 3395 | 3395 | 3395 | 0 |
| 548 | 20230719 | 111600 | 1160522045 | 3395 | 3395 | 3395 | 3395 | 0 |
| 549 | 20230719 | 111500 | 1160522045 | 3395 | 3395 | 3395 | 3395 | 1 |
| 550 | 20230719 | 111400 | 1160518650 | 3395 | 3395 | 3395 | 3380 | 562 |
| 551 | 20230719 | 111300 | 1158616000 | 3390 | 3375 | 3390 | 3375 | 623 |
| 552 | 20230719 | 111200 | 1156513360 | 3370 | 3370 | 3370 | 3370 | 13 |
| 553 | 20230719 | 111100 | 1156469550 | 3380 | 3380 | 3380 | 3380 | 0 |
| 554 | 20230719 | 111000 | 1156469550 | 3380 | 3380 | 3380 | 3380 | 0 |
| 555 | 20230719 | 110900 | 1156469550 | 3380 | 3380 | 3380 | 3380 | 0 |
| 556 | 20230719 | 110800 | 1156469550 | 3380 | 3380 | 3380 | 3380 | 2 |
| 557 | 20230719 | 110700 | 1156462790 | 3370 | 3370 | 3370 | 3370 | 573 |
| 558 | 20230719 | 110600 | 1154531780 | 3370 | 3370 | 3370 | 3370 | 0 |
| 559 | 20230719 | 110500 | 1154531780 | 3370 | 3370 | 3370 | 3370 | 108 |
| 560 | 20230719 | 110400 | 1154167820 | 3390 | 3390 | 3390 | 3390 | 0 |
| 561 | 20230719 | 110300 | 1154167820 | 3390 | 3390 | 3390 | 3390 | 27 |
| 562 | 20230719 | 110200 | 1154076290 | 3395 | 3395 | 3395 | 3395 | 2 |
| 563 | 20230719 | 110100 | 1154069500 | 3395 | 3390 | 3395 | 3390 | 301 |
| 564 | 20230719 | 110000 | 1153049105 | 3395 | 3390 | 3395 | 3375 | 71 |
| 565 | 20230719 | 105900 | 1152809170 | 3380 | 3380 | 3380 | 3380 | 0 |
| 566 | 20230719 | 105800 | 1152809170 | 3380 | 3390 | 3390 | 3380 | 20 |
| 567 | 20230719 | 105700 | 1152741500 | 3395 | 3395 | 3395 | 3395 | 1 |
| 568 | 20230719 | 105600 | 1152738105 | 3390 | 3395 | 3395 | 3390 | 159 |
| 569 | 20230719 | 105500 | 1152198595 | 3410 | 3395 | 3410 | 3395 | 13 |
| 570 | 20230719 | 105400 | 1152154435 | 3410 | 3410 | 3410 | 3410 | 197 |
| 571 | 20230719 | 105300 | 1151482665 | 3410 | 3400 | 3410 | 3400 | 213 |
| 572 | 20230719 | 105200 | 1150758335 | 3390 | 3390 | 3390 | 3390 | 388 |
| 573 | 20230719 | 105100 | 1149443015 | 3390 | 3390 | 3390 | 3390 | 65 |
| 574 | 20230719 | 105000 | 1149222665 | 3390 | 3385 | 3390 | 3385 | 101 |
| 575 | 20230719 | 104900 | 1148880775 | 3380 | 3365 | 3380 | 3365 | 937 |
| 576 | 20230719 | 104800 | 1145723245 | 3355 | 3365 | 3365 | 3355 | 2 |
| 577 | 20230719 | 104700 | 1145716525 | 3365 | 3365 | 3365 | 3365 | 10 |
| 578 | 20230719 | 104600 | 1145682875 | 3365 | 3365 | 3365 | 3365 | 359 |
| 579 | 20230719 | 104500 | 1144474840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 580 | 20230719 | 104400 | 1144474840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 581 | 20230719 | 104300 | 1144474840 | 3365 | 3365 | 3365 | 3365 | 3 |
| 582 | 20230719 | 104200 | 1144464745 | 3365 | 3360 | 3365 | 3360 | 376 |
| 583 | 20230719 | 104100 | 1143201285 | 3360 | 3355 | 3360 | 3355 | 50 |
| 584 | 20230719 | 104000 | 1143033525 | 3355 | 3340 | 3355 | 3340 | 3 |
| 585 | 20230719 | 103900 | 1143023475 | 3355 | 3355 | 3355 | 3355 | 100 |
| 586 | 20230719 | 103800 | 1142687975 | 3355 | 3345 | 3355 | 3345 | 176 |
| 587 | 20230719 | 103700 | 1142098570 | 3340 | 3340 | 3350 | 3340 | 465 |
| 588 | 20230719 | 103600 | 1140545170 | 3350 | 3340 | 3350 | 3340 | 44 |
| 589 | 20230719 | 103500 | 1140398160 | 3340 | 3355 | 3355 | 3340 | 56 |
| 590 | 20230719 | 103400 | 1140211105 | 3340 | 3350 | 3350 | 3340 | 105 |
| 591 | 20230719 | 103300 | 1139860360 | 3355 | 3345 | 3360 | 3345 | 226 |
| 592 | 20230719 | 103200 | 1139103170 | 3350 | 3335 | 3350 | 3335 | 230 |
| 593 | 20230719 | 103100 | 1138334765 | 3345 | 3345 | 3345 | 3345 | 161 |
| 594 | 20230719 | 103000 | 1137796220 | 3355 | 3355 | 3355 | 3355 | 2 |
| 595 | 20230719 | 102900 | 1137789510 | 3335 | 3355 | 3355 | 3335 | 114 |
| 596 | 20230719 | 102800 | 1137409240 | 3335 | 3355 | 3355 | 3335 | 383 |
| 597 | 20230719 | 102700 | 1136131535 | 3355 | 3355 | 3355 | 3355 | 0 |
| 598 | 20230719 | 102600 | 1136131535 | 3355 | 3355 | 3355 | 3355 | 0 |
| 599 | 20230719 | 102500 | 1136131535 | 3355 | 3355 | 3355 | 3355 | 1 |
| 600 | 20230719 | 102400 | 1136128180 | 3340 | 3360 | 3360 | 3340 | 801 |
| 601 | 20230719 | 102300 | 1133447780 | 3360 | 3360 | 3360 | 3360 | 0 |
| 602 | 20230719 | 102200 | 1133447780 | 3360 | 3355 | 3360 | 3340 | 1081 |
| 603 | 20230719 | 102100 | 1129833070 | 3360 | 3360 | 3365 | 3360 | 125 |
| 604 | 20230719 | 102000 | 1129412910 | 3360 | 3355 | 3360 | 3355 | 124 |
| 605 | 20230719 | 101900 | 1128996705 | 3355 | 3330 | 3355 | 3330 | 937 |
| 606 | 20230719 | 101800 | 1125864185 | 3340 | 3340 | 3340 | 3340 | 1 |
| 607 | 20230719 | 101700 | 1125860845 | 3325 | 3340 | 3340 | 3320 | 255 |
| 608 | 20230719 | 101600 | 1125013490 | 3320 | 3345 | 3345 | 3320 | 24 |
| 609 | 20230719 | 101500 | 1124933345 | 3340 | 3340 | 3340 | 3340 | 99 |
| 610 | 20230719 | 101400 | 1124602685 | 3340 | 3335 | 3340 | 3335 | 3 |
| 611 | 20230719 | 101300 | 1124592675 | 3340 | 3335 | 3340 | 3335 | 686 |
| 612 | 20230719 | 101200 | 1122301735 | 3340 | 3340 | 3340 | 3340 | 1 |
| 613 | 20230719 | 101100 | 1122298395 | 3320 | 3340 | 3340 | 3320 | 1428 |
| 614 | 20230719 | 101000 | 1117548400 | 3345 | 3340 | 3350 | 3340 | 458 |
| 615 | 20230719 | 100900 | 1116016880 | 3335 | 3315 | 3335 | 3315 | 1056 |
| 616 | 20230719 | 100800 | 1112511560 | 3315 | 3315 | 3315 | 3315 | 628 |
| 617 | 20230719 | 100700 | 1110429740 | 3280 | 3330 | 3330 | 3280 | 2091 |
| 618 | 20230719 | 100600 | 1103509780 | 3330 | 3320 | 3330 | 3320 | 625 |
| 619 | 20230719 | 100500 | 1101433780 | 3335 | 3355 | 3355 | 3320 | 671 |
| 620 | 20230719 | 100400 | 1099195990 | 3315 | 3290 | 3365 | 3290 | 3788 |
| 621 | 20230719 | 100300 | 1086559890 | 3290 | 3290 | 3290 | 3275 | 1521 |
| 622 | 20230719 | 100200 | 1081555815 | 3290 | 3290 | 3295 | 3275 | 2105 |
| 623 | 20230719 | 100100 | 1074637370 | 3290 | 3270 | 3290 | 3270 | 1114 |
| 624 | 20230719 | 100000 | 1070991490 | 3270 | 3275 | 3275 | 3265 | 470 |
| 625 | 20230719 | 095900 | 1069456120 | 3270 | 3260 | 3270 | 3260 | 631 |
| 626 | 20230719 | 095800 | 1067398920 | 3260 | 3260 | 3265 | 3245 | 3439 |
| 627 | 20230719 | 095700 | 1056225365 | 3265 | 3295 | 3295 | 3265 | 403 |
| 628 | 20230719 | 095600 | 1054907650 | 3280 | 3305 | 3305 | 3280 | 2823 |
| 629 | 20230719 | 095500 | 1045615565 | 3310 | 3320 | 3320 | 3310 | 1854 |
| 630 | 20230719 | 095400 | 1039470365 | 3320 | 3340 | 3340 | 3320 | 1507 |
| 631 | 20230719 | 095300 | 1034467105 | 3340 | 3340 | 3350 | 3305 | 2079 |
| 632 | 20230719 | 095200 | 1027547235 | 3340 | 3360 | 3360 | 3340 | 1163 |
| 633 | 20230719 | 095100 | 1023652270 | 3360 | 3400 | 3400 | 3360 | 3736 |
| 634 | 20230719 | 095000 | 1011039435 | 3410 | 3410 | 3430 | 3385 | 6285 |
| 635 | 20230719 | 094900 | 989593355 | 3415 | 3380 | 3425 | 3380 | 7446 |
| 636 | 20230719 | 094800 | 964233185 | 3365 | 3350 | 3380 | 3315 | 5482 |
| 637 | 20230719 | 094700 | 945885870 | 3355 | 3355 | 3365 | 3355 | 1006 |
| 638 | 20230719 | 094600 | 942510730 | 3345 | 3355 | 3355 | 3345 | 4 |
| 639 | 20230719 | 094500 | 942497330 | 3340 | 3355 | 3355 | 3340 | 219 |
| 640 | 20230719 | 094400 | 941765645 | 3330 | 3365 | 3365 | 3330 | 2469 |
| 641 | 20230719 | 094300 | 933502195 | 3390 | 3390 | 3390 | 3390 | 0 |
| 642 | 20230719 | 094200 | 933502195 | 3390 | 3370 | 3390 | 3355 | 2002 |
| 643 | 20230719 | 094100 | 926757530 | 3390 | 3385 | 3390 | 3365 | 549 |
| 644 | 20230719 | 094000 | 924906260 | 3380 | 3380 | 3380 | 3380 | 262 |
| 645 | 20230719 | 093900 | 924020700 | 3375 | 3375 | 3375 | 3375 | 74 |
| 646 | 20230719 | 093800 | 923770950 | 3375 | 3390 | 3400 | 3375 | 506 |
| 647 | 20230719 | 093700 | 922056525 | 3375 | 3390 | 3390 | 3375 | 121 |
| 648 | 20230719 | 093600 | 921646890 | 3410 | 3410 | 3410 | 3375 | 610 |
| 649 | 20230719 | 093500 | 919578625 | 3390 | 3405 | 3425 | 3355 | 1688 |
| 650 | 20230719 | 093400 | 913852995 | 3405 | 3430 | 3430 | 3405 | 926 |
| 651 | 20230719 | 093300 | 910694795 | 3420 | 3375 | 3430 | 3375 | 5262 |
| 652 | 20230719 | 093200 | 892761370 | 3395 | 3395 | 3395 | 3375 | 815 |
| 653 | 20230719 | 093100 | 890010665 | 3375 | 3385 | 3405 | 3375 | 169 |
| 654 | 20230719 | 093000 | 889438480 | 3395 | 3420 | 3420 | 3395 | 144 |
| 655 | 20230719 | 092900 | 888946145 | 3400 | 3400 | 3420 | 3380 | 3983 |
| 656 | 20230719 | 092800 | 875386685 | 3400 | 3405 | 3405 | 3400 | 1203 |
| 657 | 20230719 | 092700 | 871296225 | 3405 | 3410 | 3420 | 3405 | 1760 |
| 658 | 20230719 | 092600 | 865291795 | 3400 | 3400 | 3400 | 3390 | 6504 |
| 659 | 20230719 | 092500 | 843201555 | 3400 | 3385 | 3400 | 3385 | 4692 |
| 660 | 20230719 | 092400 | 827265700 | 3375 | 3375 | 3390 | 3375 | 87 |
| 661 | 20230719 | 092300 | 826971670 | 3385 | 3390 | 3390 | 3380 | 957 |
| 662 | 20230719 | 092200 | 823732080 | 3390 | 3355 | 3390 | 3355 | 3846 |
| 663 | 20230719 | 092100 | 810810255 | 3335 | 3325 | 3355 | 3320 | 1875 |
| 664 | 20230719 | 092000 | 804573420 | 3320 | 3360 | 3360 | 3320 | 1690 |
| 665 | 20230719 | 091900 | 798930770 | 3340 | 3385 | 3385 | 3340 | 6635 |
| 666 | 20230719 | 091800 | 776704220 | 3375 | 3375 | 3395 | 3370 | 2311 |
| 667 | 20230719 | 091700 | 768907010 | 3375 | 3410 | 3425 | 3375 | 6869 |
| 668 | 20230719 | 091600 | 745525120 | 3415 | 3410 | 3415 | 3380 | 4377 |
| 669 | 20230719 | 091500 | 730656960 | 3390 | 3425 | 3425 | 3390 | 2523 |
| 670 | 20230719 | 091400 | 722081090 | 3410 | 3440 | 3440 | 3390 | 3639 |
| 671 | 20230719 | 091300 | 709654460 | 3420 | 3420 | 3465 | 3405 | 6845 |
| 672 | 20230719 | 091200 | 686159495 | 3430 | 3385 | 3470 | 3385 | 24335 |
| 673 | 20230719 | 091100 | 602913475 | 3385 | 3340 | 3390 | 3340 | 12235 |
| 674 | 20230719 | 091000 | 561794755 | 3340 | 3250 | 3350 | 3250 | 21704 |
| 675 | 20230719 | 090900 | 490598150 | 3250 | 3320 | 3350 | 3250 | 26077 |
| 676 | 20230719 | 090800 | 404833775 | 3315 | 3315 | 3350 | 3310 | 9137 |
| 677 | 20230719 | 090700 | 374451070 | 3310 | 3285 | 3310 | 3280 | 5904 |
| 678 | 20230719 | 090600 | 355021620 | 3290 | 3275 | 3310 | 3275 | 5631 |
| 679 | 20230719 | 090500 | 336441295 | 3265 | 3285 | 3320 | 3265 | 12443 |
| 680 | 20230719 | 090400 | 295585595 | 3295 | 3255 | 3295 | 3250 | 14581 |
| 681 | 20230719 | 090300 | 247864535 | 3260 | 3240 | 3260 | 3235 | 7238 |
| 682 | 20230719 | 090200 | 224387845 | 3235 | 3210 | 3235 | 3210 | 7156 |
| 683 | 20230719 | 090100 | 201301615 | 3210 | 3220 | 3260 | 3185 | 33493 |
| 684 | 20230719 | 090000 | 93089830 | 3215 | 3170 | 3215 | 3130 | 29419 |