36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 201900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 1373 |
| 3 | 20230717 | 201800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 4 | 20230717 | 201700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 5 | 20230717 | 201600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 6 | 20230717 | 201500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 7 | 20230717 | 201400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 8 | 20230717 | 201300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 9 | 20230717 | 201200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 10 | 20230717 | 201100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 11 | 20230717 | 201000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 12 | 20230717 | 200900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 13 | 20230717 | 200800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 14 | 20230717 | 200700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 15 | 20230717 | 200600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 16 | 20230717 | 200500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 17 | 20230717 | 200400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 18 | 20230717 | 200300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 19 | 20230717 | 200200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 20 | 20230717 | 200100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 21 | 20230717 | 200000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 22 | 20230717 | 195900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 23 | 20230717 | 195800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 24 | 20230717 | 195700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 25 | 20230717 | 195600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 26 | 20230717 | 195500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 27 | 20230717 | 195400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 28 | 20230717 | 195300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 29 | 20230717 | 195200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 30 | 20230717 | 195100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 31 | 20230717 | 195000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 32 | 20230717 | 194900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 1373 |
| 33 | 20230717 | 194800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 34 | 20230717 | 194700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 35 | 20230717 | 194600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 36 | 20230717 | 194500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 37 | 20230717 | 194400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 38 | 20230717 | 194300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 39 | 20230717 | 194200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 40 | 20230717 | 194100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 41 | 20230717 | 194000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 42 | 20230717 | 193900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 43 | 20230717 | 193800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 44 | 20230717 | 193700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 45 | 20230717 | 193600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 46 | 20230717 | 193500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 47 | 20230717 | 193400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 48 | 20230717 | 193300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 49 | 20230717 | 193200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 50 | 20230717 | 193100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 51 | 20230717 | 193000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 52 | 20230717 | 192900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 53 | 20230717 | 192800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 54 | 20230717 | 192700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 55 | 20230717 | 192600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 56 | 20230717 | 192500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 57 | 20230717 | 192400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 58 | 20230717 | 192300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 59 | 20230717 | 192200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 60 | 20230717 | 192100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 61 | 20230717 | 192000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 62 | 20230717 | 191900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 1373 |
| 63 | 20230717 | 191800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 64 | 20230717 | 191700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 65 | 20230717 | 191600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 66 | 20230717 | 191500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 67 | 20230717 | 191400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 68 | 20230717 | 191300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 69 | 20230717 | 191200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 70 | 20230717 | 191100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 71 | 20230717 | 191000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 72 | 20230717 | 190900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 73 | 20230717 | 190800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 74 | 20230717 | 190700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 75 | 20230717 | 190600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 76 | 20230717 | 190500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 77 | 20230717 | 190400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 78 | 20230717 | 190300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 79 | 20230717 | 190200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 80 | 20230717 | 190100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 81 | 20230717 | 190000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 82 | 20230717 | 185900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 83 | 20230717 | 185800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 84 | 20230717 | 185700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 85 | 20230717 | 185600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 86 | 20230717 | 185500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 87 | 20230717 | 185400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 88 | 20230717 | 185300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 89 | 20230717 | 185200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 90 | 20230717 | 185100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 91 | 20230717 | 185000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 92 | 20230717 | 184900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 1373 |
| 93 | 20230717 | 184800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 94 | 20230717 | 184700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 95 | 20230717 | 184600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 96 | 20230717 | 184500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 97 | 20230717 | 184400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 98 | 20230717 | 184300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 99 | 20230717 | 184200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 100 | 20230717 | 184100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 101 | 20230717 | 184000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 102 | 20230717 | 183900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 103 | 20230717 | 183800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 104 | 20230717 | 183700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 105 | 20230717 | 183600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 106 | 20230717 | 183500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 107 | 20230717 | 183400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 108 | 20230717 | 183300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 109 | 20230717 | 183200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 110 | 20230717 | 183100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 111 | 20230717 | 183000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 112 | 20230717 | 182900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 113 | 20230717 | 182800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 114 | 20230717 | 182700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 115 | 20230717 | 182600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 116 | 20230717 | 182500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 117 | 20230717 | 182400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 118 | 20230717 | 182300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 119 | 20230717 | 182200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 120 | 20230717 | 182100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 121 | 20230717 | 182000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 122 | 20230717 | 181900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 1373 |
| 123 | 20230717 | 181800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 124 | 20230717 | 181700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 125 | 20230717 | 181600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 126 | 20230717 | 181500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 127 | 20230717 | 181400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 128 | 20230717 | 181300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 129 | 20230717 | 181200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 130 | 20230717 | 181100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 131 | 20230717 | 181000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 132 | 20230717 | 180900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 133 | 20230717 | 180800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 134 | 20230717 | 180700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 135 | 20230717 | 180600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 136 | 20230717 | 180500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 137 | 20230717 | 180400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 138 | 20230717 | 180300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 139 | 20230717 | 180200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 140 | 20230717 | 180100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 141 | 20230717 | 180000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 142 | 20230717 | 175900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 143 | 20230717 | 175800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 144 | 20230717 | 175700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 145 | 20230717 | 175600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 146 | 20230717 | 175500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 147 | 20230717 | 175400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 148 | 20230717 | 175300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 149 | 20230717 | 175200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 150 | 20230717 | 175100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 151 | 20230717 | 175000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 152 | 20230717 | 174900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 1373 |
| 153 | 20230717 | 174800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 154 | 20230717 | 174700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 155 | 20230717 | 174600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 156 | 20230717 | 174500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 157 | 20230717 | 174400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 158 | 20230717 | 174300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 159 | 20230717 | 174200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 160 | 20230717 | 174100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 161 | 20230717 | 174000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 162 | 20230717 | 173900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 163 | 20230717 | 173800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 164 | 20230717 | 173700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 165 | 20230717 | 173600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 166 | 20230717 | 173500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 167 | 20230717 | 173400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 168 | 20230717 | 173300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 169 | 20230717 | 173200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 170 | 20230717 | 173100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 171 | 20230717 | 173000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 172 | 20230717 | 172900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 173 | 20230717 | 172800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 174 | 20230717 | 172700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 175 | 20230717 | 172600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 176 | 20230717 | 172500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 177 | 20230717 | 172400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 178 | 20230717 | 172300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 179 | 20230717 | 172200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 180 | 20230717 | 172100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 181 | 20230717 | 172000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 182 | 20230717 | 171900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 1373 |
| 183 | 20230717 | 171800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 184 | 20230717 | 171700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 185 | 20230717 | 171600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 186 | 20230717 | 171500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 187 | 20230717 | 171400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 188 | 20230717 | 171300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 189 | 20230717 | 171200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 190 | 20230717 | 171100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 191 | 20230717 | 171000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 192 | 20230717 | 170900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 193 | 20230717 | 170800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 194 | 20230717 | 170700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 195 | 20230717 | 170600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 196 | 20230717 | 170500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 197 | 20230717 | 170400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 198 | 20230717 | 170300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 199 | 20230717 | 170200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 200 | 20230717 | 170100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 201 | 20230717 | 170000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 202 | 20230717 | 165900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 203 | 20230717 | 165800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 204 | 20230717 | 165700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 205 | 20230717 | 165600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 206 | 20230717 | 165500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 207 | 20230717 | 165400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 208 | 20230717 | 165300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 209 | 20230717 | 165200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 210 | 20230717 | 165100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 211 | 20230717 | 165000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 212 | 20230717 | 164900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 1373 |
| 213 | 20230717 | 164800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 214 | 20230717 | 164700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 215 | 20230717 | 164600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 216 | 20230717 | 164500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 217 | 20230717 | 164400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 218 | 20230717 | 164300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 219 | 20230717 | 164200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 220 | 20230717 | 164100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 221 | 20230717 | 164000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 222 | 20230717 | 163900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 223 | 20230717 | 163800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 224 | 20230717 | 163700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 225 | 20230717 | 163600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 226 | 20230717 | 163500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 227 | 20230717 | 163400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 228 | 20230717 | 163300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 229 | 20230717 | 163200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 230 | 20230717 | 163100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 231 | 20230717 | 163000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 232 | 20230717 | 162900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 233 | 20230717 | 162800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 234 | 20230717 | 162700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 235 | 20230717 | 162600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 236 | 20230717 | 162500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 237 | 20230717 | 162400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 238 | 20230717 | 162300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 239 | 20230717 | 162200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 240 | 20230717 | 162100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 241 | 20230717 | 162000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 242 | 20230717 | 161900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 1373 |
| 243 | 20230717 | 161800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 244 | 20230717 | 161700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 245 | 20230717 | 161600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 246 | 20230717 | 161500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 247 | 20230717 | 161400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 248 | 20230717 | 161300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 249 | 20230717 | 161200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 250 | 20230717 | 161100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 251 | 20230717 | 161000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 252 | 20230717 | 160900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 253 | 20230717 | 160800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 254 | 20230717 | 160700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 255 | 20230717 | 160600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 256 | 20230717 | 160500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 257 | 20230717 | 160400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 258 | 20230717 | 160300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 259 | 20230717 | 160200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 260 | 20230717 | 160100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 261 | 20230717 | 160000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 262 | 20230717 | 155900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 263 | 20230717 | 155800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 264 | 20230717 | 155700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 265 | 20230717 | 155600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 266 | 20230717 | 155500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 267 | 20230717 | 155400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 268 | 20230717 | 155300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 269 | 20230717 | 155200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 270 | 20230717 | 155100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 271 | 20230717 | 155000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 272 | 20230717 | 154900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 1373 |
| 273 | 20230717 | 154800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 274 | 20230717 | 154700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 275 | 20230717 | 154600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 276 | 20230717 | 154500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 277 | 20230717 | 154400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 278 | 20230717 | 154300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 279 | 20230717 | 154200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 280 | 20230717 | 154100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 281 | 20230717 | 154000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 282 | 20230717 | 153900 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 283 | 20230717 | 153800 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 284 | 20230717 | 153700 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 285 | 20230717 | 153600 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 286 | 20230717 | 153500 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 287 | 20230717 | 153400 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 288 | 20230717 | 153300 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 289 | 20230717 | 153200 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 290 | 20230717 | 153100 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 291 | 20230717 | 153000 | 4719080000 | 17000 | 17000 | 17000 | 17000 | 1373 |
| 292 | 20230717 | 152900 | 4695739000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 293 | 20230717 | 152800 | 4695739000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 294 | 20230717 | 152700 | 4695739000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 295 | 20230717 | 152600 | 4695739000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 296 | 20230717 | 152500 | 4695739000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 297 | 20230717 | 152400 | 4695739000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 298 | 20230717 | 152300 | 4695739000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 299 | 20230717 | 152200 | 4695739000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 300 | 20230717 | 152100 | 4695739000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 301 | 20230717 | 152000 | 4695739000 | 17000 | 17000 | 17000 | 17000 | 0 |
| 302 | 20230717 | 151900 | 4695739000 | 17000 | 17000 | 17000 | 17000 | 57 |
| 303 | 20230717 | 151800 | 4694770000 | 16910 | 16980 | 17000 | 16910 | 2163 |
| 304 | 20230717 | 151700 | 4658184320 | 16910 | 16910 | 16910 | 16910 | 794 |
| 305 | 20230717 | 151600 | 4644757780 | 16900 | 17000 | 17000 | 16900 | 1843 |
| 306 | 20230717 | 151500 | 4613556140 | 16990 | 16980 | 16990 | 16980 | 189 |
| 307 | 20230717 | 151400 | 4610345220 | 16980 | 16990 | 16990 | 16970 | 134 |
| 308 | 20230717 | 151300 | 4608068780 | 17000 | 16990 | 17000 | 16990 | 332 |
| 309 | 20230717 | 151200 | 4602426130 | 16990 | 17000 | 17000 | 16990 | 322 |
| 310 | 20230717 | 151100 | 4596952220 | 16990 | 16970 | 17000 | 16970 | 1513 |
| 311 | 20230717 | 151000 | 4571232080 | 16970 | 16960 | 16970 | 16950 | 41 |
| 312 | 20230717 | 150900 | 4570536780 | 16950 | 16960 | 16970 | 16950 | 479 |
| 313 | 20230717 | 150800 | 4562410180 | 16950 | 16960 | 16970 | 16950 | 473 |
| 314 | 20230717 | 150700 | 4554384790 | 16970 | 16960 | 16970 | 16950 | 254 |
| 315 | 20230717 | 150600 | 4550076630 | 16970 | 16960 | 16970 | 16950 | 76 |
| 316 | 20230717 | 150500 | 4548787630 | 16960 | 16960 | 16970 | 16950 | 199 |
| 317 | 20230717 | 150400 | 4545413900 | 16960 | 16960 | 16970 | 16960 | 1124 |
| 318 | 20230717 | 150300 | 4526350560 | 16970 | 16980 | 16990 | 16960 | 601 |
| 319 | 20230717 | 150200 | 4516150100 | 16980 | 16970 | 16980 | 16970 | 114 |
| 320 | 20230717 | 150100 | 4514214610 | 16970 | 16990 | 17000 | 16970 | 375 |
| 321 | 20230717 | 150000 | 4507847060 | 16990 | 16990 | 17000 | 16990 | 250 |
| 322 | 20230717 | 145900 | 4503598030 | 16990 | 16980 | 16990 | 16980 | 125 |
| 323 | 20230717 | 145800 | 4501475180 | 16970 | 16990 | 16990 | 16960 | 648 |
| 324 | 20230717 | 145700 | 4490474380 | 16990 | 16990 | 17010 | 16980 | 85 |
| 325 | 20230717 | 145600 | 4489030200 | 17000 | 17020 | 17020 | 17000 | 158 |
| 326 | 20230717 | 145500 | 4486341890 | 17010 | 17020 | 17020 | 17010 | 159 |
| 327 | 20230717 | 145400 | 4483636280 | 17040 | 17050 | 17060 | 17040 | 567 |
| 328 | 20230717 | 145300 | 4473968830 | 17050 | 17050 | 17060 | 17040 | 73 |
| 329 | 20230717 | 145200 | 4472723960 | 17040 | 17040 | 17040 | 17030 | 57 |
| 330 | 20230717 | 145100 | 4471752910 | 17030 | 17060 | 17060 | 17030 | 144 |
| 331 | 20230717 | 145000 | 4469297340 | 17050 | 17080 | 17100 | 17050 | 609 |
| 332 | 20230717 | 144900 | 4458899970 | 17080 | 17100 | 17100 | 17080 | 188 |
| 333 | 20230717 | 144800 | 4455686970 | 17070 | 17060 | 17100 | 17060 | 30 |
| 334 | 20230717 | 144700 | 4455174350 | 17050 | 17030 | 17050 | 17030 | 193 |
| 335 | 20230717 | 144600 | 4451885880 | 17030 | 17040 | 17040 | 17030 | 38 |
| 336 | 20230717 | 144500 | 4451238450 | 17030 | 17040 | 17040 | 17030 | 131 |
| 337 | 20230717 | 144400 | 4449006260 | 17040 | 17070 | 17070 | 17040 | 595 |
| 338 | 20230717 | 144300 | 4438862100 | 17060 | 17060 | 17060 | 17050 | 399 |
| 339 | 20230717 | 144200 | 4432055220 | 17060 | 17060 | 17060 | 17050 | 185 |
| 340 | 20230717 | 144100 | 4428899820 | 17050 | 17020 | 17050 | 16960 | 614 |
| 341 | 20230717 | 144000 | 4418443930 | 17020 | 17010 | 17020 | 16940 | 120 |
| 342 | 20230717 | 143900 | 4416402590 | 17010 | 16910 | 17010 | 16910 | 41 |
| 343 | 20230717 | 143800 | 4415708020 | 17010 | 16900 | 17010 | 16900 | 123 |
| 344 | 20230717 | 143700 | 4413623050 | 16900 | 17020 | 17020 | 16900 | 2173 |
| 345 | 20230717 | 143600 | 4376840090 | 16940 | 16960 | 16970 | 16940 | 99 |
| 346 | 20230717 | 143500 | 4375161100 | 16960 | 16950 | 16960 | 16950 | 11 |
| 347 | 20230717 | 143400 | 4374974600 | 16920 | 17030 | 17030 | 16920 | 956 |
| 348 | 20230717 | 143300 | 4358786390 | 17020 | 17030 | 17030 | 17020 | 107 |
| 349 | 20230717 | 143200 | 4356964240 | 17020 | 17030 | 17030 | 17020 | 38 |
| 350 | 20230717 | 143100 | 4356317160 | 17040 | 17040 | 17040 | 17030 | 49 |
| 351 | 20230717 | 143000 | 4355482310 | 17040 | 17030 | 17040 | 17030 | 56 |
| 352 | 20230717 | 142900 | 4354528140 | 17030 | 17020 | 17030 | 17020 | 12 |
| 353 | 20230717 | 142800 | 4354323830 | 17040 | 17010 | 17040 | 17010 | 16 |
| 354 | 20230717 | 142700 | 4354051370 | 17000 | 17010 | 17010 | 17000 | 39 |
| 355 | 20230717 | 142600 | 4353388030 | 17010 | 16980 | 17010 | 16980 | 47 |
| 356 | 20230717 | 142500 | 4352588850 | 16960 | 16960 | 16960 | 16960 | 5 |
| 357 | 20230717 | 142400 | 4352504050 | 16940 | 16940 | 16940 | 16940 | 6 |
| 358 | 20230717 | 142300 | 4352402410 | 16930 | 16930 | 16930 | 16930 | 5 |
| 359 | 20230717 | 142200 | 4352317760 | 16920 | 16910 | 16920 | 16910 | 15 |
| 360 | 20230717 | 142100 | 4352064050 | 16910 | 16970 | 16970 | 16910 | 1383 |
| 361 | 20230717 | 142000 | 4328610710 | 16970 | 17000 | 17000 | 16970 | 226 |
| 362 | 20230717 | 141900 | 4324774470 | 16980 | 16980 | 16980 | 16970 | 19 |
| 363 | 20230717 | 141800 | 4324451910 | 16990 | 16980 | 16990 | 16980 | 34 |
| 364 | 20230717 | 141700 | 4323874300 | 16980 | 17000 | 17000 | 16980 | 187 |
| 365 | 20230717 | 141600 | 4320697710 | 16990 | 17020 | 17020 | 16990 | 49 |
| 366 | 20230717 | 141500 | 4319864460 | 17030 | 17060 | 17070 | 17030 | 591 |
| 367 | 20230717 | 141400 | 4309779270 | 17060 | 17040 | 17060 | 17040 | 60 |
| 368 | 20230717 | 141300 | 4308756800 | 17020 | 17020 | 17070 | 17020 | 471 |
| 369 | 20230717 | 141200 | 4300719310 | 17030 | 17020 | 17030 | 17020 | 36 |
| 370 | 20230717 | 141100 | 4300106310 | 17000 | 16990 | 17000 | 16990 | 8 |
| 371 | 20230717 | 141000 | 4299970330 | 16990 | 17010 | 17010 | 16990 | 55 |
| 372 | 20230717 | 140900 | 4299034940 | 17010 | 16970 | 17010 | 16970 | 22 |
| 373 | 20230717 | 140800 | 4298661140 | 17020 | 16980 | 17020 | 16970 | 97 |
| 374 | 20230717 | 140700 | 4297013030 | 16980 | 17000 | 17000 | 16980 | 66 |
| 375 | 20230717 | 140600 | 4295891150 | 17000 | 17050 | 17070 | 17000 | 55 |
| 376 | 20230717 | 140500 | 4294952780 | 17070 | 17080 | 17080 | 17070 | 2 |
| 377 | 20230717 | 140400 | 4294918630 | 17080 | 17080 | 17080 | 17080 | 1 |
| 378 | 20230717 | 140300 | 4294901550 | 16990 | 17000 | 17000 | 16990 | 208 |
| 379 | 20230717 | 140200 | 4291366210 | 17000 | 17000 | 17000 | 17000 | 100 |
| 380 | 20230717 | 140100 | 4289666210 | 17000 | 17000 | 17000 | 17000 | 0 |
| 381 | 20230717 | 140000 | 4289666210 | 17000 | 17000 | 17000 | 17000 | 81 |
| 382 | 20230717 | 135900 | 4288289210 | 16990 | 16990 | 16990 | 16990 | 0 |
| 383 | 20230717 | 135800 | 4288289210 | 16990 | 17010 | 17010 | 16990 | 3051 |
| 384 | 20230717 | 135700 | 4236420520 | 17000 | 17000 | 17000 | 17000 | 81 |
| 385 | 20230717 | 135600 | 4235043520 | 16990 | 16990 | 16990 | 16990 | 0 |
| 386 | 20230717 | 135500 | 4235043520 | 16990 | 17000 | 17100 | 16980 | 751 |
| 387 | 20230717 | 135400 | 4222228150 | 16980 | 16980 | 16980 | 16980 | 0 |
| 388 | 20230717 | 135300 | 4222228150 | 16980 | 16980 | 16980 | 16980 | 81 |
| 389 | 20230717 | 135200 | 4220852770 | 17060 | 17020 | 17060 | 17020 | 139 |
| 390 | 20230717 | 135100 | 4218483370 | 17020 | 16960 | 17020 | 16960 | 1002 |
| 391 | 20230717 | 135000 | 4201429450 | 16960 | 17030 | 17030 | 16960 | 1131 |
| 392 | 20230717 | 134900 | 4182183550 | 17050 | 17050 | 17050 | 17050 | 0 |
| 393 | 20230717 | 134800 | 4182183550 | 17050 | 17050 | 17060 | 17050 | 60 |
| 394 | 20230717 | 134700 | 4181160200 | 17050 | 17050 | 17050 | 17050 | 0 |
| 395 | 20230717 | 134600 | 4181160200 | 17050 | 17050 | 17050 | 17050 | 84 |
| 396 | 20230717 | 134500 | 4179728000 | 17030 | 17030 | 17030 | 17030 | 0 |
| 397 | 20230717 | 134400 | 4179728000 | 17030 | 17160 | 17160 | 17030 | 191 |
| 398 | 20230717 | 134300 | 4176473160 | 17170 | 17170 | 17170 | 17170 | 0 |
| 399 | 20230717 | 134200 | 4176473160 | 17170 | 17170 | 17170 | 17170 | 0 |
| 400 | 20230717 | 134100 | 4176473160 | 17170 | 17170 | 17170 | 17060 | 133 |
| 401 | 20230717 | 134000 | 4174198350 | 17170 | 17060 | 17170 | 17060 | 2 |
| 402 | 20230717 | 133900 | 4174164120 | 17060 | 17050 | 17200 | 17050 | 4219 |
| 403 | 20230717 | 133800 | 4101763680 | 17000 | 16960 | 17000 | 16960 | 201 |
| 404 | 20230717 | 133700 | 4098351610 | 16980 | 16980 | 16980 | 16980 | 1 |
| 405 | 20230717 | 133600 | 4098334630 | 16990 | 16990 | 16990 | 16990 | 1 |
| 406 | 20230717 | 133500 | 4098317640 | 16960 | 16950 | 16960 | 16950 | 255 |
| 407 | 20230717 | 133400 | 4093993840 | 16950 | 16950 | 16950 | 16950 | 0 |
| 408 | 20230717 | 133300 | 4093993840 | 16950 | 16950 | 16950 | 16950 | 0 |
| 409 | 20230717 | 133200 | 4093993840 | 16950 | 16960 | 16960 | 16950 | 82 |
| 410 | 20230717 | 133100 | 4092603930 | 16960 | 16960 | 16960 | 16960 | 0 |
| 411 | 20230717 | 133000 | 4092603930 | 16960 | 16960 | 16960 | 16960 | 54 |
| 412 | 20230717 | 132900 | 4091688090 | 17000 | 17000 | 17000 | 17000 | 5 |
| 413 | 20230717 | 132800 | 4091603090 | 16960 | 16970 | 16970 | 16960 | 221 |
| 414 | 20230717 | 132700 | 4087853720 | 16970 | 16970 | 16970 | 16970 | 0 |
| 415 | 20230717 | 132600 | 4087853720 | 16970 | 16970 | 16970 | 16970 | 5 |
| 416 | 20230717 | 132500 | 4087768870 | 16970 | 16980 | 16980 | 16970 | 7 |
| 417 | 20230717 | 132400 | 4087650060 | 16970 | 16970 | 16970 | 16970 | 1 |
| 418 | 20230717 | 132300 | 4087633090 | 16980 | 16980 | 16980 | 16980 | 108 |
| 419 | 20230717 | 132200 | 4085799250 | 16980 | 16980 | 16980 | 16980 | 60 |
| 420 | 20230717 | 132100 | 4084780450 | 16980 | 16980 | 16980 | 16980 | 91 |
| 421 | 20230717 | 132000 | 4083235270 | 16970 | 16970 | 16970 | 16970 | 0 |
| 422 | 20230717 | 131900 | 4083235270 | 16970 | 17010 | 17010 | 16970 | 1081 |
| 423 | 20230717 | 131800 | 4064850700 | 16990 | 16970 | 16990 | 16970 | 76 |
| 424 | 20230717 | 131700 | 4063560840 | 16960 | 16960 | 16960 | 16960 | 105 |
| 425 | 20230717 | 131600 | 4061780040 | 16970 | 16990 | 16990 | 16970 | 89 |
| 426 | 20230717 | 131500 | 4060269510 | 16990 | 17000 | 17000 | 16990 | 820 |
| 427 | 20230717 | 131400 | 4046334210 | 17000 | 17030 | 17030 | 17000 | 2238 |
| 428 | 20230717 | 131300 | 4008252110 | 17030 | 17030 | 17030 | 17030 | 140 |
| 429 | 20230717 | 131200 | 4005867910 | 17030 | 17030 | 17110 | 17030 | 44 |
| 430 | 20230717 | 131100 | 4005118510 | 17030 | 17030 | 17030 | 17030 | 101 |
| 431 | 20230717 | 131000 | 4003398480 | 17050 | 17110 | 17110 | 17050 | 4433 |
| 432 | 20230717 | 130900 | 3927620460 | 17110 | 17110 | 17110 | 17110 | 30 |
| 433 | 20230717 | 130800 | 3927107160 | 17110 | 17110 | 17110 | 17110 | 81 |
| 434 | 20230717 | 130700 | 3925721250 | 17110 | 17110 | 17110 | 17110 | 10 |
| 435 | 20230717 | 130600 | 3925550150 | 17110 | 17110 | 17110 | 17110 | 31 |
| 436 | 20230717 | 130500 | 3925019740 | 17110 | 17120 | 17120 | 17110 | 157 |
| 437 | 20230717 | 130400 | 3922333370 | 17140 | 17140 | 17140 | 17140 | 65 |
| 438 | 20230717 | 130300 | 3921219270 | 17120 | 17120 | 17120 | 17120 | 80 |
| 439 | 20230717 | 130200 | 3919849670 | 17110 | 17110 | 17110 | 17110 | 0 |
| 440 | 20230717 | 130100 | 3919849670 | 17110 | 17140 | 17140 | 17110 | 18 |
| 441 | 20230717 | 130000 | 3919541390 | 17230 | 17200 | 17230 | 17200 | 76 |
| 442 | 20230717 | 125900 | 3918233620 | 17180 | 17200 | 17200 | 17180 | 577 |
| 443 | 20230717 | 125800 | 3908311110 | 17210 | 17210 | 17210 | 17210 | 81 |
| 444 | 20230717 | 125700 | 3906917100 | 17200 | 17220 | 17220 | 17200 | 109 |
| 445 | 20230717 | 125600 | 3905040830 | 17220 | 17240 | 17240 | 17220 | 130 |
| 446 | 20230717 | 125500 | 3902802020 | 17240 | 17240 | 17240 | 17230 | 208 |
| 447 | 20230717 | 125400 | 3899216880 | 17250 | 17240 | 17250 | 17240 | 389 |
| 448 | 20230717 | 125300 | 3892508290 | 17240 | 17240 | 17240 | 17240 | 481 |
| 449 | 20230717 | 125200 | 3884215850 | 17240 | 17140 | 17240 | 17140 | 98 |
| 450 | 20230717 | 125100 | 3882534430 | 17240 | 17170 | 17240 | 17170 | 100 |
| 451 | 20230717 | 125000 | 3880810630 | 17110 | 17110 | 17110 | 17110 | 3 |
| 452 | 20230717 | 124900 | 3880759300 | 17100 | 17100 | 17100 | 17100 | 80 |
| 453 | 20230717 | 124800 | 3879391300 | 17080 | 17080 | 17080 | 17080 | 0 |
| 454 | 20230717 | 124700 | 3879391300 | 17080 | 17150 | 17150 | 17080 | 347 |
| 455 | 20230717 | 124600 | 3873456300 | 17150 | 17170 | 17170 | 17130 | 188 |
| 456 | 20230717 | 124500 | 3870230920 | 17150 | 17150 | 17150 | 17150 | 80 |
| 457 | 20230717 | 124400 | 3868858920 | 17230 | 17140 | 17230 | 17140 | 43 |
| 458 | 20230717 | 124300 | 3868120180 | 17140 | 17120 | 17140 | 17120 | 639 |
| 459 | 20230717 | 124200 | 3857169380 | 17110 | 17110 | 17110 | 17110 | 9 |
| 460 | 20230717 | 124100 | 3857015390 | 17110 | 17110 | 17110 | 17110 | 103 |
| 461 | 20230717 | 124000 | 3855253060 | 17110 | 17110 | 17120 | 17110 | 51 |
| 462 | 20230717 | 123900 | 3854380440 | 17100 | 17090 | 17100 | 17090 | 19 |
| 463 | 20230717 | 123800 | 3854055620 | 17090 | 17080 | 17090 | 17080 | 75 |
| 464 | 20230717 | 123700 | 3852773880 | 17080 | 17080 | 17080 | 17080 | 14 |
| 465 | 20230717 | 123600 | 3852534760 | 17050 | 17040 | 17050 | 17040 | 132 |
| 466 | 20230717 | 123500 | 3850284980 | 17030 | 17040 | 17040 | 17030 | 3 |
| 467 | 20230717 | 123400 | 3850233870 | 17040 | 17040 | 17040 | 17040 | 81 |
| 468 | 20230717 | 123300 | 3848853630 | 17030 | 17040 | 17040 | 17030 | 60 |
| 469 | 20230717 | 123200 | 3847831400 | 17020 | 17020 | 17020 | 17020 | 0 |
| 470 | 20230717 | 123100 | 3847831400 | 17020 | 17020 | 17020 | 17020 | 81 |
| 471 | 20230717 | 123000 | 3846452780 | 17030 | 17010 | 17030 | 17010 | 53 |
| 472 | 20230717 | 122900 | 3845550810 | 17010 | 17030 | 17030 | 17010 | 56 |
| 473 | 20230717 | 122800 | 3844598150 | 17010 | 17010 | 17010 | 17010 | 15 |
| 474 | 20230717 | 122700 | 3844343000 | 17010 | 17020 | 17030 | 17010 | 137 |
| 475 | 20230717 | 122600 | 3842011920 | 17020 | 17020 | 17020 | 17020 | 0 |
| 476 | 20230717 | 122500 | 3842011920 | 17020 | 17020 | 17020 | 17010 | 94 |
| 477 | 20230717 | 122400 | 3840412340 | 17020 | 17020 | 17020 | 17020 | 81 |
| 478 | 20230717 | 122300 | 3839033720 | 17010 | 17010 | 17010 | 17010 | 4 |
| 479 | 20230717 | 122200 | 3838965680 | 17010 | 17010 | 17010 | 17000 | 227 |
| 480 | 20230717 | 122100 | 3835105220 | 17030 | 17030 | 17030 | 17030 | 40 |
| 481 | 20230717 | 122000 | 3834424020 | 17030 | 17030 | 17030 | 17030 | 61 |
| 482 | 20230717 | 121900 | 3833385190 | 17000 | 17000 | 17000 | 17000 | 0 |
| 483 | 20230717 | 121800 | 3833385190 | 17000 | 17020 | 17020 | 17000 | 1487 |
| 484 | 20230717 | 121700 | 3808088410 | 17020 | 17050 | 17050 | 17020 | 576 |
| 485 | 20230717 | 121600 | 3798282260 | 17040 | 17110 | 17110 | 17040 | 86 |
| 486 | 20230717 | 121500 | 3796816470 | 17030 | 17030 | 17030 | 17030 | 0 |
| 487 | 20230717 | 121400 | 3796816470 | 17030 | 17030 | 17030 | 17030 | 12 |
| 488 | 20230717 | 121300 | 3796612110 | 17030 | 17030 | 17030 | 17030 | 68 |
| 489 | 20230717 | 121200 | 3795454070 | 17030 | 17030 | 17030 | 17030 | 66 |
| 490 | 20230717 | 121100 | 3794330090 | 17030 | 17110 | 17110 | 17030 | 103 |
| 491 | 20230717 | 121000 | 3792574240 | 17100 | 17100 | 17100 | 17100 | 0 |
| 492 | 20230717 | 120900 | 3792574240 | 17100 | 17110 | 17110 | 17100 | 281 |
| 493 | 20230717 | 120800 | 3787768630 | 17110 | 17090 | 17110 | 17090 | 62 |
| 494 | 20230717 | 120700 | 3786708500 | 17100 | 17080 | 17100 | 17000 | 147 |
| 495 | 20230717 | 120600 | 3784205730 | 17010 | 17070 | 17070 | 17010 | 108 |
| 496 | 20230717 | 120500 | 3782366970 | 17070 | 16980 | 17070 | 16980 | 865 |
| 497 | 20230717 | 120400 | 3767661600 | 16940 | 16940 | 16940 | 16940 | 81 |
| 498 | 20230717 | 120300 | 3766289460 | 16930 | 16940 | 16940 | 16930 | 55 |
| 499 | 20230717 | 120200 | 3765357820 | 16930 | 16930 | 16930 | 16930 | 81 |
| 500 | 20230717 | 120100 | 3763986490 | 16920 | 16920 | 16920 | 16920 | 0 |
| 501 | 20230717 | 120000 | 3763986490 | 16920 | 16920 | 17030 | 16920 | 177 |
| 502 | 20230717 | 115900 | 3760989170 | 16940 | 16940 | 16940 | 16940 | 37 |
| 503 | 20230717 | 115800 | 3760362390 | 16940 | 16900 | 16940 | 16900 | 321 |
| 504 | 20230717 | 115700 | 3754929610 | 16900 | 16910 | 16910 | 16900 | 1286 |
| 505 | 20230717 | 115600 | 3733195030 | 16910 | 16910 | 16910 | 16910 | 0 |
| 506 | 20230717 | 115500 | 3733195030 | 16910 | 16940 | 16940 | 16900 | 187 |
| 507 | 20230717 | 115400 | 3730033480 | 16940 | 16950 | 16950 | 16940 | 238 |
| 508 | 20230717 | 115300 | 3726000760 | 16950 | 17000 | 17000 | 16900 | 257 |
| 509 | 20230717 | 115200 | 3721648690 | 17070 | 16900 | 17070 | 16900 | 538 |
| 510 | 20230717 | 115100 | 3712543290 | 16890 | 16920 | 16920 | 16880 | 2769 |
| 511 | 20230717 | 115000 | 3665733340 | 16930 | 16930 | 16930 | 16930 | 79 |
| 512 | 20230717 | 114900 | 3664395870 | 16930 | 16930 | 16930 | 16930 | 120 |
| 513 | 20230717 | 114800 | 3662364270 | 16930 | 16920 | 16940 | 16920 | 164 |
| 514 | 20230717 | 114700 | 3659586760 | 16920 | 16910 | 16920 | 16910 | 686 |
| 515 | 20230717 | 114600 | 3647986000 | 16910 | 16950 | 16950 | 16910 | 1042 |
| 516 | 20230717 | 114500 | 3630352840 | 16920 | 16970 | 16970 | 16920 | 435 |
| 517 | 20230717 | 114400 | 3622977220 | 17050 | 17070 | 17070 | 16960 | 1261 |
| 518 | 20230717 | 114300 | 3601524680 | 17070 | 17070 | 17070 | 17060 | 395 |
| 519 | 20230717 | 114200 | 3594783220 | 17060 | 17060 | 17060 | 17060 | 81 |
| 520 | 20230717 | 114100 | 3593401360 | 17050 | 17050 | 17050 | 17050 | 0 |
| 521 | 20230717 | 114000 | 3593401360 | 17050 | 17140 | 17140 | 17050 | 515 |
| 522 | 20230717 | 113900 | 3584583250 | 17140 | 17150 | 17150 | 17140 | 144 |
| 523 | 20230717 | 113800 | 3582114400 | 17150 | 17160 | 17160 | 17150 | 8 |
| 524 | 20230717 | 113700 | 3581977150 | 17130 | 17160 | 17160 | 17130 | 326 |
| 525 | 20230717 | 113600 | 3576388320 | 17160 | 17170 | 17170 | 17140 | 258 |
| 526 | 20230717 | 113500 | 3571960440 | 17190 | 17230 | 17230 | 17180 | 643 |
| 527 | 20230717 | 113400 | 3560892920 | 17230 | 17220 | 17230 | 17220 | 87 |
| 528 | 20230717 | 113300 | 3559394280 | 17210 | 17170 | 17210 | 17170 | 174 |
| 529 | 20230717 | 113200 | 3556406630 | 17200 | 17190 | 17200 | 17190 | 235 |
| 530 | 20230717 | 113100 | 3552365650 | 17200 | 17190 | 17200 | 17150 | 466 |
| 531 | 20230717 | 113000 | 3544362970 | 17150 | 17110 | 17200 | 17110 | 445 |
| 532 | 20230717 | 112900 | 3536722600 | 17110 | 17150 | 17150 | 17110 | 516 |
| 533 | 20230717 | 112800 | 3527875480 | 17150 | 17150 | 17160 | 17150 | 880 |
| 534 | 20230717 | 112700 | 3512783280 | 17150 | 17060 | 17150 | 17060 | 280 |
| 535 | 20230717 | 112600 | 3507994290 | 17040 | 17040 | 17040 | 17040 | 81 |
| 536 | 20230717 | 112500 | 3506614050 | 17070 | 17000 | 17070 | 17000 | 268 |
| 537 | 20230717 | 112400 | 3502046180 | 17030 | 17030 | 17040 | 16960 | 431 |
| 538 | 20230717 | 112300 | 3494724430 | 17030 | 17030 | 17030 | 17030 | 142 |
| 539 | 20230717 | 112200 | 3492306170 | 16940 | 16910 | 16950 | 16910 | 371 |
| 540 | 20230717 | 112100 | 3486029040 | 16840 | 16900 | 16900 | 16820 | 978 |
| 541 | 20230717 | 112000 | 3469538620 | 16890 | 16920 | 16940 | 16890 | 431 |
| 542 | 20230717 | 111900 | 3462248660 | 16920 | 16970 | 16970 | 16890 | 231 |
| 543 | 20230717 | 111800 | 3458343180 | 16970 | 17050 | 17050 | 16960 | 3757 |
| 544 | 20230717 | 111700 | 3394392730 | 17050 | 17070 | 17080 | 17050 | 566 |
| 545 | 20230717 | 111600 | 3384737300 | 17070 | 17090 | 17090 | 17070 | 80 |
| 546 | 20230717 | 111500 | 3383370120 | 17100 | 17050 | 17100 | 17030 | 245 |
| 547 | 20230717 | 111400 | 3379191150 | 17050 | 17040 | 17050 | 17030 | 681 |
| 548 | 20230717 | 111300 | 3367591510 | 17040 | 17050 | 17050 | 17020 | 720 |
| 549 | 20230717 | 111200 | 3355327450 | 17050 | 17070 | 17070 | 17040 | 323 |
| 550 | 20230717 | 111100 | 3349817800 | 17070 | 17060 | 17070 | 17060 | 61 |
| 551 | 20230717 | 111000 | 3348776540 | 17060 | 17060 | 17060 | 17060 | 182 |
| 552 | 20230717 | 110900 | 3345671620 | 17060 | 17050 | 17060 | 17050 | 89 |
| 553 | 20230717 | 110800 | 3344153620 | 17050 | 17040 | 17050 | 17040 | 186 |
| 554 | 20230717 | 110700 | 3340983540 | 17040 | 17030 | 17040 | 17030 | 132 |
| 555 | 20230717 | 110600 | 3338734780 | 17020 | 17050 | 17050 | 17020 | 1273 |
| 556 | 20230717 | 110500 | 3317040450 | 17060 | 17070 | 17070 | 17060 | 172 |
| 557 | 20230717 | 110400 | 3314105100 | 17070 | 17080 | 17080 | 17050 | 326 |
| 558 | 20230717 | 110300 | 3308540830 | 17070 | 17120 | 17120 | 17060 | 202 |
| 559 | 20230717 | 110200 | 3305090190 | 17130 | 17080 | 17130 | 17080 | 64 |
| 560 | 20230717 | 110100 | 3303994770 | 17080 | 17080 | 17080 | 17080 | 91 |
| 561 | 20230717 | 110000 | 3302440490 | 17170 | 17180 | 17200 | 17050 | 411 |
| 562 | 20230717 | 105900 | 3295422840 | 17070 | 17090 | 17220 | 17060 | 380 |
| 563 | 20230717 | 105800 | 3288917220 | 17090 | 17090 | 17100 | 17070 | 281 |
| 564 | 20230717 | 105700 | 3284116060 | 17180 | 17120 | 17180 | 17040 | 163 |
| 565 | 20230717 | 105600 | 3281324620 | 17090 | 17030 | 17090 | 17020 | 651 |
| 566 | 20230717 | 105500 | 3270237390 | 17030 | 17090 | 17090 | 17020 | 836 |
| 567 | 20230717 | 105400 | 3255988960 | 17090 | 17080 | 17090 | 17080 | 93 |
| 568 | 20230717 | 105300 | 3254400230 | 17090 | 17160 | 17160 | 17090 | 1203 |
| 569 | 20230717 | 105200 | 3233795070 | 17160 | 17160 | 17160 | 17160 | 0 |
| 570 | 20230717 | 105100 | 3233795070 | 17160 | 17170 | 17170 | 17160 | 49 |
| 571 | 20230717 | 105000 | 3232953760 | 17260 | 17240 | 17260 | 17160 | 242 |
| 572 | 20230717 | 104900 | 3228780700 | 17260 | 17250 | 17260 | 17140 | 1010 |
| 573 | 20230717 | 104800 | 3211409520 | 17250 | 17270 | 17270 | 17250 | 183 |
| 574 | 20230717 | 104700 | 3208250440 | 17300 | 17270 | 17300 | 17270 | 304 |
| 575 | 20230717 | 104600 | 3202991400 | 17270 | 17300 | 17300 | 17270 | 109 |
| 576 | 20230717 | 104500 | 3201108880 | 17310 | 17310 | 17310 | 17310 | 0 |
| 577 | 20230717 | 104400 | 3201108880 | 17310 | 17260 | 17310 | 17240 | 213 |
| 578 | 20230717 | 104300 | 3197432000 | 17270 | 17230 | 17270 | 17230 | 526 |
| 579 | 20230717 | 104200 | 3188363740 | 17220 | 17220 | 17220 | 17220 | 1 |
| 580 | 20230717 | 104100 | 3188346520 | 17180 | 17180 | 17220 | 17180 | 200 |
| 581 | 20230717 | 104000 | 3184907400 | 17160 | 17230 | 17230 | 17160 | 50 |
| 582 | 20230717 | 103900 | 3184047100 | 17240 | 17210 | 17240 | 17210 | 29 |
| 583 | 20230717 | 103800 | 3183547370 | 17130 | 17270 | 17270 | 17130 | 716 |
| 584 | 20230717 | 103700 | 3171192950 | 17270 | 17270 | 17270 | 17270 | 100 |
| 585 | 20230717 | 103600 | 3169465950 | 17270 | 17270 | 17270 | 17270 | 26 |
| 586 | 20230717 | 103500 | 3169016930 | 17310 | 17250 | 17310 | 16900 | 3314 |
| 587 | 20230717 | 103400 | 3112165080 | 17340 | 17220 | 17340 | 17200 | 4664 |
| 588 | 20230717 | 103300 | 3031829500 | 17220 | 17340 | 17340 | 17220 | 1657 |
| 589 | 20230717 | 103200 | 3003257990 | 17340 | 17290 | 17350 | 17230 | 295 |
| 590 | 20230717 | 103100 | 2998164130 | 17230 | 17420 | 17420 | 17230 | 1253 |
| 591 | 20230717 | 103000 | 2976496550 | 17380 | 17460 | 17460 | 17380 | 2344 |
| 592 | 20230717 | 102900 | 2935609400 | 17470 | 17550 | 17550 | 17470 | 727 |
| 593 | 20230717 | 102800 | 2922872710 | 17570 | 17660 | 17670 | 17560 | 3216 |
| 594 | 20230717 | 102700 | 2866190130 | 17660 | 17690 | 17690 | 17660 | 591 |
| 595 | 20230717 | 102600 | 2855742720 | 17700 | 17750 | 17750 | 17700 | 767 |
| 596 | 20230717 | 102500 | 2842160480 | 17750 | 17760 | 17760 | 17750 | 103 |
| 597 | 20230717 | 102400 | 2840331690 | 17760 | 17740 | 17760 | 17720 | 1099 |
| 598 | 20230717 | 102300 | 2820835140 | 17780 | 17780 | 17780 | 17740 | 136 |
| 599 | 20230717 | 102200 | 2818418900 | 17760 | 17760 | 17770 | 17760 | 69 |
| 600 | 20230717 | 102100 | 2817193270 | 17750 | 17730 | 17750 | 17730 | 455 |
| 601 | 20230717 | 102000 | 2809118030 | 17730 | 17730 | 17740 | 17730 | 421 |
| 602 | 20230717 | 101900 | 2801653690 | 17730 | 17730 | 17730 | 17730 | 23 |
| 603 | 20230717 | 101800 | 2801245900 | 17720 | 17720 | 17720 | 17720 | 52 |
| 604 | 20230717 | 101700 | 2800324460 | 17720 | 17710 | 17750 | 17710 | 311 |
| 605 | 20230717 | 101600 | 2794808100 | 17710 | 17700 | 17710 | 17700 | 136 |
| 606 | 20230717 | 101500 | 2792400510 | 17710 | 17760 | 17760 | 17710 | 911 |
| 607 | 20230717 | 101400 | 2776221660 | 17760 | 17770 | 17770 | 17760 | 202 |
| 608 | 20230717 | 101300 | 2772633120 | 17770 | 17760 | 17770 | 17760 | 69 |
| 609 | 20230717 | 101200 | 2771407310 | 17760 | 17760 | 17760 | 17700 | 252 |
| 610 | 20230717 | 101100 | 2766932870 | 17700 | 17750 | 17750 | 17700 | 57 |
| 611 | 20230717 | 101000 | 2765923430 | 17760 | 17760 | 17760 | 17760 | 9 |
| 612 | 20230717 | 100900 | 2765763590 | 17770 | 17780 | 17780 | 17770 | 70 |
| 613 | 20230717 | 100800 | 2764519000 | 17780 | 17700 | 17780 | 17690 | 410 |
| 614 | 20230717 | 100700 | 2757261710 | 17700 | 17700 | 17700 | 17700 | 171 |
| 615 | 20230717 | 100600 | 2754235010 | 17700 | 17700 | 17700 | 17700 | 380 |
| 616 | 20230717 | 100500 | 2747509010 | 17700 | 17890 | 17930 | 17700 | 1217 |
| 617 | 20230717 | 100400 | 2725797240 | 17930 | 17980 | 17980 | 17890 | 435 |
| 618 | 20230717 | 100300 | 2717998360 | 17980 | 17910 | 17980 | 17910 | 3010 |
| 619 | 20230717 | 100200 | 2663983540 | 17910 | 17920 | 17930 | 17910 | 5 |
| 620 | 20230717 | 100100 | 2663893920 | 17930 | 17930 | 17930 | 17930 | 41 |
| 621 | 20230717 | 100000 | 2663158790 | 17940 | 17790 | 17950 | 17790 | 300 |
| 622 | 20230717 | 095900 | 2657794790 | 17790 | 17790 | 17790 | 17790 | 97 |
| 623 | 20230717 | 095800 | 2656069160 | 17790 | 17800 | 17800 | 17790 | 145 |
| 624 | 20230717 | 095700 | 2653489160 | 17800 | 17790 | 17830 | 17790 | 491 |
| 625 | 20230717 | 095600 | 2644750330 | 17790 | 17710 | 17800 | 17690 | 1018 |
| 626 | 20230717 | 095500 | 2626665560 | 17700 | 17780 | 17780 | 17700 | 740 |
| 627 | 20230717 | 095400 | 2613522730 | 17800 | 17900 | 17900 | 17800 | 1082 |
| 628 | 20230717 | 095300 | 2594221900 | 17900 | 17910 | 17910 | 17900 | 3271 |
| 629 | 20230717 | 095200 | 2535668700 | 17950 | 17960 | 17960 | 17950 | 460 |
| 630 | 20230717 | 095100 | 2527409620 | 17980 | 18010 | 18010 | 17980 | 116 |
| 631 | 20230717 | 095000 | 2525323840 | 17990 | 18050 | 18050 | 17990 | 1581 |
| 632 | 20230717 | 094900 | 2496858850 | 18050 | 18070 | 18070 | 18050 | 523 |
| 633 | 20230717 | 094800 | 2487415250 | 18090 | 18090 | 18090 | 18030 | 202 |
| 634 | 20230717 | 094700 | 2483765430 | 18090 | 18020 | 18090 | 18020 | 318 |
| 635 | 20230717 | 094600 | 2478013280 | 18090 | 18150 | 18160 | 18080 | 1167 |
| 636 | 20230717 | 094500 | 2456843930 | 18140 | 18000 | 18150 | 18000 | 2891 |
| 637 | 20230717 | 094400 | 2404466450 | 18000 | 18010 | 18020 | 17990 | 991 |
| 638 | 20230717 | 094300 | 2386622760 | 18050 | 17850 | 18090 | 17850 | 1159 |
| 639 | 20230717 | 094200 | 2365750650 | 17850 | 17910 | 17910 | 17810 | 768 |
| 640 | 20230717 | 094100 | 2352024350 | 17840 | 17920 | 17920 | 17840 | 3640 |
| 641 | 20230717 | 094000 | 2286925320 | 17920 | 17970 | 17970 | 17920 | 721 |
| 642 | 20230717 | 093900 | 2273986620 | 17970 | 18030 | 18050 | 17970 | 573 |
| 643 | 20230717 | 093800 | 2263679100 | 18060 | 18110 | 18110 | 18060 | 933 |
| 644 | 20230717 | 093700 | 2246820270 | 18110 | 18100 | 18110 | 17940 | 2900 |
| 645 | 20230717 | 093600 | 2194352500 | 18100 | 18070 | 18100 | 17720 | 5341 |
| 646 | 20230717 | 093500 | 2098286440 | 18070 | 18070 | 18090 | 18060 | 8500 |
| 647 | 20230717 | 093400 | 1944630140 | 18070 | 18040 | 18070 | 18020 | 2789 |
| 648 | 20230717 | 093300 | 1894306570 | 18030 | 18050 | 18060 | 17990 | 3925 |
| 649 | 20230717 | 093200 | 1823604460 | 18040 | 18030 | 18060 | 18000 | 5506 |
| 650 | 20230717 | 093100 | 1724253880 | 18030 | 17900 | 18040 | 17880 | 7937 |
| 651 | 20230717 | 093000 | 1581553450 | 17900 | 17770 | 17950 | 17740 | 3687 |
| 652 | 20230717 | 092900 | 1515587090 | 17800 | 17740 | 17800 | 17710 | 7495 |
| 653 | 20230717 | 092800 | 1382490820 | 17730 | 17710 | 17740 | 17710 | 1782 |
| 654 | 20230717 | 092700 | 1350901590 | 17730 | 17640 | 17730 | 17640 | 3275 |
| 655 | 20230717 | 092600 | 1292974150 | 17640 | 17600 | 17650 | 17600 | 3233 |
| 656 | 20230717 | 092500 | 1235972670 | 17620 | 17600 | 17650 | 17560 | 1641 |
| 657 | 20230717 | 092400 | 1207072290 | 17610 | 17710 | 17720 | 17520 | 3307 |
| 658 | 20230717 | 092300 | 1148720720 | 17700 | 17510 | 17700 | 17510 | 2723 |
| 659 | 20230717 | 092200 | 1100662300 | 17510 | 17540 | 17600 | 17510 | 3734 |
| 660 | 20230717 | 092100 | 1035061440 | 17530 | 17420 | 17530 | 17420 | 9156 |
| 661 | 20230717 | 092000 | 874924090 | 17410 | 17390 | 17410 | 17380 | 4264 |
| 662 | 20230717 | 091900 | 800726680 | 17390 | 17310 | 17390 | 17310 | 2216 |
| 663 | 20230717 | 091800 | 762331220 | 17310 | 17230 | 17310 | 17230 | 1584 |
| 664 | 20230717 | 091700 | 734982790 | 17230 | 17190 | 17230 | 17190 | 1401 |
| 665 | 20230717 | 091600 | 710865440 | 17190 | 17150 | 17200 | 17150 | 1668 |
| 666 | 20230717 | 091500 | 682202020 | 17150 | 17150 | 17170 | 17140 | 2482 |
| 667 | 20230717 | 091400 | 639635310 | 17110 | 17130 | 17150 | 17110 | 711 |
| 668 | 20230717 | 091300 | 627445150 | 17060 | 17150 | 17150 | 17060 | 1004 |
| 669 | 20230717 | 091200 | 610269610 | 17150 | 17150 | 17150 | 17140 | 1565 |
| 670 | 20230717 | 091100 | 583435360 | 17150 | 16990 | 17150 | 16990 | 1142 |
| 671 | 20230717 | 091000 | 563945880 | 17000 | 16990 | 17000 | 16990 | 1429 |
| 672 | 20230717 | 090900 | 539653280 | 17000 | 17000 | 17000 | 17000 | 183 |
| 673 | 20230717 | 090800 | 536542280 | 17000 | 16720 | 17000 | 16720 | 1965 |
| 674 | 20230717 | 090700 | 503428540 | 16790 | 16700 | 16790 | 16690 | 3188 |
| 675 | 20230717 | 090600 | 450134140 | 16700 | 16730 | 16730 | 16690 | 2219 |
| 676 | 20230717 | 090500 | 413039690 | 16730 | 16730 | 16750 | 16730 | 861 |
| 677 | 20230717 | 090400 | 398633440 | 16710 | 16720 | 16750 | 16710 | 452 |
| 678 | 20230717 | 090300 | 391070060 | 16750 | 16760 | 16760 | 16730 | 3108 |
| 679 | 20230717 | 090200 | 339051700 | 16870 | 16980 | 16980 | 16760 | 6012 |
| 680 | 20230717 | 090100 | 237610240 | 17030 | 17080 | 17130 | 16910 | 7500 |
| 681 | 20230717 | 090000 | 110061370 | 17380 | 16920 | 17400 | 16920 | 6457 |