35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 205300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 3 | 20230718 | 205200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20230718 | 205100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20230718 | 205000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20230718 | 204900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20230718 | 204800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20230718 | 204700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20230718 | 204600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20230718 | 204500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20230718 | 204400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20230718 | 204300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20230718 | 204200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20230718 | 204100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20230718 | 204000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20230718 | 203900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20230718 | 203800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20230718 | 203700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20230718 | 203600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20230718 | 203500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20230718 | 203400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20230718 | 203300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20230718 | 203200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20230718 | 203100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20230718 | 203000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20230718 | 202900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20230718 | 202800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20230718 | 202700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20230718 | 202600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20230718 | 202500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20230718 | 202400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20230718 | 202300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 33 | 20230718 | 202200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20230718 | 202100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20230718 | 202000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20230718 | 201900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20230718 | 201800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20230718 | 201700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20230718 | 201600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20230718 | 201500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20230718 | 201400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20230718 | 201300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20230718 | 201200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20230718 | 201100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20230718 | 201000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20230718 | 200900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20230718 | 200800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20230718 | 200700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20230718 | 200600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20230718 | 200500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20230718 | 200400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20230718 | 200300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20230718 | 200200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20230718 | 200100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20230718 | 200000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20230718 | 195900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20230718 | 195800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20230718 | 195700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20230718 | 195600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20230718 | 195500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20230718 | 195400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20230718 | 195300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 63 | 20230718 | 195200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20230718 | 195100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20230718 | 195000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20230718 | 194900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20230718 | 194800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20230718 | 194700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20230718 | 194600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20230718 | 194500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20230718 | 194400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20230718 | 194300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20230718 | 194200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20230718 | 194100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20230718 | 194000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20230718 | 193900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20230718 | 193800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20230718 | 193700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20230718 | 193600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20230718 | 193500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20230718 | 193400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20230718 | 193300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20230718 | 193200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20230718 | 193100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20230718 | 193000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20230718 | 192900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20230718 | 192800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20230718 | 192700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20230718 | 192600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20230718 | 192500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20230718 | 192400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20230718 | 192300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 93 | 20230718 | 192200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20230718 | 192100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20230718 | 192000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20230718 | 191900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20230718 | 191800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20230718 | 191700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20230718 | 191600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20230718 | 191500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20230718 | 191400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20230718 | 191300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20230718 | 191200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20230718 | 191100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20230718 | 191000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20230718 | 190900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20230718 | 190800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20230718 | 190700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20230718 | 190600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20230718 | 190500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20230718 | 190400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20230718 | 190300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20230718 | 190200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20230718 | 190100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20230718 | 190000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20230718 | 185900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20230718 | 185800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20230718 | 185700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20230718 | 185600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20230718 | 185500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20230718 | 185400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20230718 | 185300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 123 | 20230718 | 185200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20230718 | 185100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20230718 | 185000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20230718 | 184900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20230718 | 184800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20230718 | 184700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20230718 | 184600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20230718 | 184500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20230718 | 184400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20230718 | 184300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20230718 | 184200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20230718 | 184100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20230718 | 184000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20230718 | 183900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20230718 | 183800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20230718 | 183700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20230718 | 183600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20230718 | 183500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20230718 | 183400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20230718 | 183300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20230718 | 183200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20230718 | 183100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20230718 | 183000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20230718 | 182900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20230718 | 182800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20230718 | 182700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20230718 | 182600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20230718 | 182500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20230718 | 182400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20230718 | 182300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 153 | 20230718 | 182200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20230718 | 182100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20230718 | 182000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20230718 | 181900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20230718 | 181800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20230718 | 181700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20230718 | 181600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20230718 | 181500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20230718 | 181400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20230718 | 181300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20230718 | 181200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20230718 | 181100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20230718 | 181000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20230718 | 180900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20230718 | 180800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20230718 | 180700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20230718 | 180600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20230718 | 180500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20230718 | 180400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20230718 | 180300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20230718 | 180200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20230718 | 180100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20230718 | 180000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20230718 | 175900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20230718 | 175800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20230718 | 175700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20230718 | 175600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20230718 | 175500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20230718 | 175400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20230718 | 175300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 183 | 20230718 | 175200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20230718 | 175100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20230718 | 175000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20230718 | 174900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20230718 | 174800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20230718 | 174700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20230718 | 174600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20230718 | 174500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20230718 | 174400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20230718 | 174300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20230718 | 174200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20230718 | 174100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20230718 | 174000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20230718 | 173900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20230718 | 173800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20230718 | 173700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20230718 | 173600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20230718 | 173500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20230718 | 173400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20230718 | 173300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20230718 | 173200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20230718 | 173100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20230718 | 173000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20230718 | 172900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20230718 | 172800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20230718 | 172700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20230718 | 172600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20230718 | 172500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20230718 | 172400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20230718 | 172300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 213 | 20230718 | 172200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20230718 | 172100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20230718 | 172000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20230718 | 171900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20230718 | 171800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20230718 | 171700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20230718 | 171600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 220 | 20230718 | 171500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 221 | 20230718 | 171400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 222 | 20230718 | 171300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 223 | 20230718 | 171200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 224 | 20230718 | 171100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 225 | 20230718 | 171000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 226 | 20230718 | 170900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 227 | 20230718 | 170800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 228 | 20230718 | 170700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 229 | 20230718 | 170600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 230 | 20230718 | 170500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 231 | 20230718 | 170400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 232 | 20230718 | 170300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 233 | 20230718 | 170200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 234 | 20230718 | 170100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 235 | 20230718 | 170000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 236 | 20230718 | 165900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 237 | 20230718 | 165800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 238 | 20230718 | 165700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 239 | 20230718 | 165600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 240 | 20230718 | 165500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 241 | 20230718 | 165400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 242 | 20230718 | 165300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 243 | 20230718 | 165200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 244 | 20230718 | 165100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 245 | 20230718 | 165000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 246 | 20230718 | 164900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 247 | 20230718 | 164800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 248 | 20230718 | 164700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 249 | 20230718 | 164600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 250 | 20230718 | 164500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 251 | 20230718 | 164400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 252 | 20230718 | 164300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 253 | 20230718 | 164200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 254 | 20230718 | 164100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 255 | 20230718 | 164000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 256 | 20230718 | 163900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 257 | 20230718 | 163800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 258 | 20230718 | 163700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 259 | 20230718 | 163600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 260 | 20230718 | 163500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 261 | 20230718 | 163400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 262 | 20230718 | 163300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 263 | 20230718 | 163200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 264 | 20230718 | 163100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 265 | 20230718 | 163000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 266 | 20230718 | 162900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 267 | 20230718 | 162800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 268 | 20230718 | 162700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 269 | 20230718 | 162600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 270 | 20230718 | 162500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 271 | 20230718 | 162400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 272 | 20230718 | 162300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 273 | 20230718 | 162200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 274 | 20230718 | 162100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 275 | 20230718 | 162000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 276 | 20230718 | 161900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 277 | 20230718 | 161800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 278 | 20230718 | 161700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 279 | 20230718 | 161600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 280 | 20230718 | 161500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 281 | 20230718 | 161400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 282 | 20230718 | 161300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 283 | 20230718 | 161200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 284 | 20230718 | 161100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 285 | 20230718 | 161000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 286 | 20230718 | 160900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 287 | 20230718 | 160800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 288 | 20230718 | 160700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 289 | 20230718 | 160600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 290 | 20230718 | 160500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 291 | 20230718 | 160400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 292 | 20230718 | 160300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 293 | 20230718 | 160200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 294 | 20230718 | 160100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 295 | 20230718 | 160000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 296 | 20230718 | 155900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 297 | 20230718 | 155800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 298 | 20230718 | 155700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 299 | 20230718 | 155600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 300 | 20230718 | 155500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 301 | 20230718 | 155400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 302 | 20230718 | 155300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 303 | 20230718 | 155200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 304 | 20230718 | 155100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 305 | 20230718 | 155000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 306 | 20230718 | 154900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 307 | 20230718 | 154800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 308 | 20230718 | 154700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 309 | 20230718 | 154600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 310 | 20230718 | 154500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 311 | 20230718 | 154400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 312 | 20230718 | 154300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 313 | 20230718 | 154200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 314 | 20230718 | 154100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 315 | 20230718 | 154000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 316 | 20230718 | 153900 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 317 | 20230718 | 153800 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 318 | 20230718 | 153700 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 319 | 20230718 | 153600 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 320 | 20230718 | 153500 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 321 | 20230718 | 153400 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 322 | 20230718 | 153300 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 323 | 20230718 | 153200 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 324 | 20230718 | 153100 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 0 |
| 325 | 20230718 | 153000 | 1396522775 | 4375 | 4375 | 4375 | 4375 | 4332 |
| 326 | 20230718 | 152900 | 1377570275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 327 | 20230718 | 152800 | 1377570275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 328 | 20230718 | 152700 | 1377570275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 329 | 20230718 | 152600 | 1377570275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 330 | 20230718 | 152500 | 1377570275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 331 | 20230718 | 152400 | 1377570275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 332 | 20230718 | 152300 | 1377570275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 333 | 20230718 | 152200 | 1377570275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 334 | 20230718 | 152100 | 1377570275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 335 | 20230718 | 152000 | 1377570275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 336 | 20230718 | 151900 | 1377570275 | 4360 | 4360 | 4375 | 4360 | 243 |
| 337 | 20230718 | 151800 | 1376508765 | 4355 | 4365 | 4370 | 4355 | 1443 |
| 338 | 20230718 | 151700 | 1370216090 | 4370 | 4365 | 4370 | 4365 | 152 |
| 339 | 20230718 | 151600 | 1369552355 | 4370 | 4370 | 4370 | 4365 | 11 |
| 340 | 20230718 | 151500 | 1369504330 | 4370 | 4365 | 4370 | 4365 | 206 |
| 341 | 20230718 | 151400 | 1368604635 | 4365 | 4365 | 4365 | 4365 | 0 |
| 342 | 20230718 | 151300 | 1368604635 | 4365 | 4360 | 4365 | 4355 | 293 |
| 343 | 20230718 | 151200 | 1367328475 | 4360 | 4360 | 4360 | 4360 | 527 |
| 344 | 20230718 | 151100 | 1365030755 | 4360 | 4360 | 4360 | 4360 | 5 |
| 345 | 20230718 | 151000 | 1365008955 | 4370 | 4355 | 4370 | 4355 | 267 |
| 346 | 20230718 | 150900 | 1363845420 | 4355 | 4355 | 4375 | 4355 | 176 |
| 347 | 20230718 | 150800 | 1363078920 | 4355 | 4360 | 4380 | 4355 | 3340 |
| 348 | 20230718 | 150700 | 1348522710 | 4380 | 4365 | 4380 | 4355 | 4197 |
| 349 | 20230718 | 150600 | 1330208535 | 4380 | 4375 | 4380 | 4365 | 8 |
| 350 | 20230718 | 150500 | 1330173575 | 4375 | 4375 | 4375 | 4375 | 99 |
| 351 | 20230718 | 150400 | 1329740450 | 4375 | 4370 | 4375 | 4365 | 199 |
| 352 | 20230718 | 150300 | 1328870820 | 4370 | 4365 | 4370 | 4365 | 779 |
| 353 | 20230718 | 150200 | 1325470480 | 4360 | 4360 | 4360 | 4360 | 0 |
| 354 | 20230718 | 150100 | 1325470480 | 4360 | 4355 | 4360 | 4355 | 163 |
| 355 | 20230718 | 150000 | 1324759845 | 4365 | 4365 | 4365 | 4365 | 1 |
| 356 | 20230718 | 145900 | 1324755480 | 4355 | 4355 | 4355 | 4355 | 13 |
| 357 | 20230718 | 145800 | 1324698865 | 4365 | 4355 | 4365 | 4350 | 1374 |
| 358 | 20230718 | 145700 | 1318710230 | 4355 | 4355 | 4365 | 4355 | 1403 |
| 359 | 20230718 | 145600 | 1312600155 | 4360 | 4370 | 4370 | 4355 | 1924 |
| 360 | 20230718 | 145500 | 1304215440 | 4365 | 4370 | 4370 | 4365 | 2846 |
| 361 | 20230718 | 145400 | 1291792645 | 4370 | 4370 | 4370 | 4370 | 829 |
| 362 | 20230718 | 145300 | 1288169915 | 4370 | 4370 | 4370 | 4370 | 19 |
| 363 | 20230718 | 145200 | 1288086885 | 4370 | 4370 | 4370 | 4370 | 500 |
| 364 | 20230718 | 145100 | 1285901885 | 4380 | 4370 | 4380 | 4365 | 2179 |
| 365 | 20230718 | 145000 | 1276384335 | 4370 | 4375 | 4375 | 4370 | 2494 |
| 366 | 20230718 | 144900 | 1265485515 | 4380 | 4380 | 4380 | 4380 | 1 |
| 367 | 20230718 | 144800 | 1265481135 | 4375 | 4370 | 4375 | 4370 | 479 |
| 368 | 20230718 | 144700 | 1263386010 | 4370 | 4375 | 4375 | 4370 | 741 |
| 369 | 20230718 | 144600 | 1260146135 | 4375 | 4380 | 4380 | 4375 | 171 |
| 370 | 20230718 | 144500 | 1259397645 | 4385 | 4385 | 4385 | 4385 | 3 |
| 371 | 20230718 | 144400 | 1259384490 | 4395 | 4380 | 4400 | 4380 | 166 |
| 372 | 20230718 | 144300 | 1258656860 | 4400 | 4380 | 4400 | 4380 | 1001 |
| 373 | 20230718 | 144200 | 1254272460 | 4380 | 4395 | 4410 | 4370 | 1905 |
| 374 | 20230718 | 144100 | 1245891400 | 4380 | 4375 | 4390 | 4375 | 2641 |
| 375 | 20230718 | 144000 | 1234314325 | 4375 | 4365 | 4375 | 4360 | 638 |
| 376 | 20230718 | 143900 | 1231528920 | 4360 | 4360 | 4360 | 4360 | 0 |
| 377 | 20230718 | 143800 | 1231528920 | 4360 | 4355 | 4370 | 4350 | 1328 |
| 378 | 20230718 | 143700 | 1225741330 | 4365 | 4360 | 4365 | 4355 | 849 |
| 379 | 20230718 | 143600 | 1222036100 | 4355 | 4350 | 4355 | 4350 | 340 |
| 380 | 20230718 | 143500 | 1220557055 | 4350 | 4355 | 4355 | 4350 | 31 |
| 381 | 20230718 | 143400 | 1220422055 | 4355 | 4355 | 4355 | 4355 | 100 |
| 382 | 20230718 | 143300 | 1219986555 | 4350 | 4355 | 4355 | 4350 | 560 |
| 383 | 20230718 | 143200 | 1217550305 | 4350 | 4350 | 4350 | 4350 | 80 |
| 384 | 20230718 | 143100 | 1217202305 | 4350 | 4355 | 4355 | 4345 | 428 |
| 385 | 20230718 | 143000 | 1215340475 | 4345 | 4345 | 4345 | 4345 | 0 |
| 386 | 20230718 | 142900 | 1215340475 | 4345 | 4350 | 4365 | 4345 | 369 |
| 387 | 20230718 | 142800 | 1213735210 | 4350 | 4350 | 4350 | 4350 | 1 |
| 388 | 20230718 | 142700 | 1213730860 | 4350 | 4350 | 4350 | 4350 | 25 |
| 389 | 20230718 | 142600 | 1213622110 | 4365 | 4365 | 4365 | 4365 | 200 |
| 390 | 20230718 | 142500 | 1212749110 | 4365 | 4365 | 4365 | 4365 | 49 |
| 391 | 20230718 | 142400 | 1212535225 | 4365 | 4360 | 4365 | 4340 | 2870 |
| 392 | 20230718 | 142300 | 1200077980 | 4340 | 4350 | 4350 | 4340 | 4250 |
| 393 | 20230718 | 142200 | 1181613850 | 4345 | 4355 | 4355 | 4345 | 3796 |
| 394 | 20230718 | 142100 | 1165099775 | 4365 | 4365 | 4365 | 4365 | 170 |
| 395 | 20230718 | 142000 | 1164357725 | 4370 | 4370 | 4370 | 4370 | 50 |
| 396 | 20230718 | 141900 | 1164139225 | 4355 | 4355 | 4355 | 4355 | 0 |
| 397 | 20230718 | 141800 | 1164139225 | 4355 | 4360 | 4360 | 4355 | 3173 |
| 398 | 20230718 | 141700 | 1150319660 | 4360 | 4360 | 4360 | 4360 | 672 |
| 399 | 20230718 | 141600 | 1147389740 | 4365 | 4365 | 4365 | 4365 | 10 |
| 400 | 20230718 | 141500 | 1147346090 | 4360 | 4360 | 4360 | 4360 | 0 |
| 401 | 20230718 | 141400 | 1147346090 | 4360 | 4360 | 4360 | 4360 | 0 |
| 402 | 20230718 | 141300 | 1147346090 | 4360 | 4360 | 4360 | 4360 | 0 |
| 403 | 20230718 | 141200 | 1147346090 | 4360 | 4380 | 4380 | 4360 | 13 |
| 404 | 20230718 | 141100 | 1147289390 | 4380 | 4365 | 4380 | 4365 | 1000 |
| 405 | 20230718 | 141000 | 1142918145 | 4360 | 4360 | 4360 | 4360 | 531 |
| 406 | 20230718 | 140900 | 1140602985 | 4355 | 4355 | 4360 | 4355 | 22 |
| 407 | 20230718 | 140800 | 1140507130 | 4355 | 4360 | 4360 | 4355 | 46 |
| 408 | 20230718 | 140700 | 1140306745 | 4360 | 4360 | 4360 | 4355 | 435 |
| 409 | 20230718 | 140600 | 1138410235 | 4360 | 4360 | 4360 | 4355 | 645 |
| 410 | 20230718 | 140500 | 1135598210 | 4360 | 4370 | 4370 | 4360 | 1229 |
| 411 | 20230718 | 140400 | 1130239670 | 4370 | 4370 | 4370 | 4370 | 0 |
| 412 | 20230718 | 140300 | 1130239670 | 4370 | 4370 | 4370 | 4370 | 0 |
| 413 | 20230718 | 140200 | 1130239670 | 4370 | 4370 | 4370 | 4370 | 328 |
| 414 | 20230718 | 140100 | 1128806310 | 4355 | 4355 | 4355 | 4355 | 5 |
| 415 | 20230718 | 140000 | 1128784535 | 4355 | 4355 | 4355 | 4355 | 20 |
| 416 | 20230718 | 135900 | 1128697435 | 4350 | 4360 | 4360 | 4350 | 1000 |
| 417 | 20230718 | 135800 | 1124345675 | 4380 | 4380 | 4380 | 4380 | 0 |
| 418 | 20230718 | 135700 | 1124345675 | 4380 | 4380 | 4380 | 4380 | 1 |
| 419 | 20230718 | 135600 | 1124341295 | 4350 | 4370 | 4375 | 4350 | 8964 |
| 420 | 20230718 | 135500 | 1085268925 | 4375 | 4375 | 4380 | 4375 | 7 |
| 421 | 20230718 | 135400 | 1085238295 | 4390 | 4390 | 4390 | 4390 | 0 |
| 422 | 20230718 | 135300 | 1085238295 | 4390 | 4375 | 4390 | 4375 | 4 |
| 423 | 20230718 | 135200 | 1085220765 | 4375 | 4375 | 4375 | 4375 | 1 |
| 424 | 20230718 | 135100 | 1085216390 | 4370 | 4365 | 4390 | 4365 | 4 |
| 425 | 20230718 | 135000 | 1085198880 | 4375 | 4370 | 4375 | 4370 | 507 |
| 426 | 20230718 | 134900 | 1082983255 | 4370 | 4390 | 4390 | 4370 | 2506 |
| 427 | 20230718 | 134800 | 1072018205 | 4390 | 4380 | 4390 | 4380 | 3 |
| 428 | 20230718 | 134700 | 1072005050 | 4375 | 4375 | 4375 | 4375 | 110 |
| 429 | 20230718 | 134600 | 1071523800 | 4375 | 4375 | 4375 | 4375 | 0 |
| 430 | 20230718 | 134500 | 1071523800 | 4375 | 4375 | 4375 | 4375 | 3 |
| 431 | 20230718 | 134400 | 1071510675 | 4370 | 4390 | 4390 | 4370 | 1759 |
| 432 | 20230718 | 134300 | 1063820725 | 4390 | 4385 | 4390 | 4385 | 141 |
| 433 | 20230718 | 134200 | 1063201895 | 4390 | 4390 | 4390 | 4390 | 26 |
| 434 | 20230718 | 134100 | 1063087755 | 4395 | 4390 | 4395 | 4390 | 1348 |
| 435 | 20230718 | 134000 | 1057170025 | 4385 | 4385 | 4385 | 4385 | 105 |
| 436 | 20230718 | 133900 | 1056709600 | 4385 | 4360 | 4385 | 4360 | 17 |
| 437 | 20230718 | 133800 | 1056635455 | 4360 | 4370 | 4385 | 4360 | 2792 |
| 438 | 20230718 | 133700 | 1044453415 | 4370 | 4370 | 4370 | 4370 | 625 |
| 439 | 20230718 | 133600 | 1041722165 | 4370 | 4375 | 4385 | 4370 | 1236 |
| 440 | 20230718 | 133500 | 1036319330 | 4375 | 4385 | 4385 | 4375 | 2034 |
| 441 | 20230718 | 133400 | 1027412990 | 4385 | 4375 | 4385 | 4375 | 101 |
| 442 | 20230718 | 133300 | 1026971105 | 4375 | 4385 | 4385 | 4375 | 225 |
| 443 | 20230718 | 133200 | 1025986530 | 4395 | 4395 | 4395 | 4395 | 10 |
| 444 | 20230718 | 133100 | 1025942580 | 4400 | 4400 | 4400 | 4400 | 2 |
| 445 | 20230718 | 133000 | 1025933780 | 4405 | 4405 | 4405 | 4405 | 1 |
| 446 | 20230718 | 132900 | 1025929375 | 4405 | 4410 | 4410 | 4405 | 203 |
| 447 | 20230718 | 132800 | 1025035145 | 4405 | 4395 | 4410 | 4365 | 1148 |
| 448 | 20230718 | 132700 | 1019987975 | 4390 | 4370 | 4390 | 4365 | 434 |
| 449 | 20230718 | 132600 | 1018088415 | 4370 | 4365 | 4370 | 4365 | 38 |
| 450 | 20230718 | 132500 | 1017922510 | 4370 | 4370 | 4370 | 4370 | 0 |
| 451 | 20230718 | 132400 | 1017922510 | 4370 | 4370 | 4370 | 4370 | 575 |
| 452 | 20230718 | 132300 | 1015409760 | 4370 | 4370 | 4370 | 4365 | 288 |
| 453 | 20230718 | 132200 | 1014151205 | 4370 | 4375 | 4375 | 4370 | 1651 |
| 454 | 20230718 | 132100 | 1006931680 | 4375 | 4385 | 4385 | 4375 | 153 |
| 455 | 20230718 | 132000 | 1006262285 | 4385 | 4390 | 4390 | 4385 | 8 |
| 456 | 20230718 | 131900 | 1006227200 | 4385 | 4375 | 4385 | 4375 | 98 |
| 457 | 20230718 | 131800 | 1005798435 | 4370 | 4370 | 4370 | 4370 | 0 |
| 458 | 20230718 | 131700 | 1005798435 | 4370 | 4370 | 4370 | 4370 | 42 |
| 459 | 20230718 | 131600 | 1005614895 | 4365 | 4365 | 4365 | 4365 | 28 |
| 460 | 20230718 | 131500 | 1005492675 | 4365 | 4365 | 4370 | 4365 | 476 |
| 461 | 20230718 | 131400 | 1003413770 | 4365 | 4365 | 4365 | 4365 | 0 |
| 462 | 20230718 | 131300 | 1003413770 | 4365 | 4365 | 4365 | 4365 | 173 |
| 463 | 20230718 | 131200 | 1002658625 | 4365 | 4360 | 4365 | 4360 | 3 |
| 464 | 20230718 | 131100 | 1002645535 | 4365 | 4360 | 4365 | 4360 | 403 |
| 465 | 20230718 | 131000 | 1000886815 | 4360 | 4360 | 4360 | 4360 | 1458 |
| 466 | 20230718 | 130900 | 994529935 | 4370 | 4370 | 4370 | 4370 | 0 |
| 467 | 20230718 | 130800 | 994529935 | 4370 | 4370 | 4370 | 4355 | 6800 |
| 468 | 20230718 | 130700 | 964836880 | 4370 | 4370 | 4370 | 4370 | 306 |
| 469 | 20230718 | 130600 | 963499660 | 4370 | 4370 | 4370 | 4370 | 697 |
| 470 | 20230718 | 130500 | 960453770 | 4390 | 4390 | 4390 | 4390 | 1 |
| 471 | 20230718 | 130400 | 960449380 | 4375 | 4400 | 4400 | 4375 | 230 |
| 472 | 20230718 | 130300 | 959443105 | 4390 | 4390 | 4390 | 4390 | 50 |
| 473 | 20230718 | 130200 | 959223605 | 4390 | 4390 | 4390 | 4390 | 1 |
| 474 | 20230718 | 130100 | 959219215 | 4390 | 4370 | 4390 | 4365 | 511 |
| 475 | 20230718 | 130000 | 956986940 | 4400 | 4370 | 4400 | 4370 | 529 |
| 476 | 20230718 | 125900 | 954675180 | 4380 | 4380 | 4380 | 4380 | 5 |
| 477 | 20230718 | 125800 | 954653280 | 4380 | 4375 | 4380 | 4375 | 8 |
| 478 | 20230718 | 125700 | 954618275 | 4375 | 4375 | 4375 | 4375 | 0 |
| 479 | 20230718 | 125600 | 954618275 | 4375 | 4375 | 4375 | 4375 | 0 |
| 480 | 20230718 | 125500 | 954618275 | 4375 | 4395 | 4395 | 4375 | 418 |
| 481 | 20230718 | 125400 | 952789365 | 4400 | 4400 | 4400 | 4400 | 0 |
| 482 | 20230718 | 125300 | 952789365 | 4400 | 4400 | 4400 | 4400 | 0 |
| 483 | 20230718 | 125200 | 952789365 | 4400 | 4360 | 4400 | 4360 | 1106 |
| 484 | 20230718 | 125100 | 947934475 | 4360 | 4360 | 4360 | 4360 | 5 |
| 485 | 20230718 | 125000 | 947912675 | 4360 | 4360 | 4360 | 4360 | 20 |
| 486 | 20230718 | 124900 | 947825475 | 4375 | 4360 | 4375 | 4360 | 172 |
| 487 | 20230718 | 124800 | 947075540 | 4370 | 4370 | 4370 | 4370 | 51 |
| 488 | 20230718 | 124700 | 946852670 | 4370 | 4370 | 4370 | 4365 | 120 |
| 489 | 20230718 | 124600 | 946328845 | 4370 | 4375 | 4375 | 4370 | 75 |
| 490 | 20230718 | 124500 | 946000840 | 4375 | 4385 | 4385 | 4375 | 147 |
| 491 | 20230718 | 124400 | 945356350 | 4385 | 4370 | 4390 | 4370 | 21 |
| 492 | 20230718 | 124300 | 945264215 | 4365 | 4365 | 4365 | 4365 | 858 |
| 493 | 20230718 | 124200 | 941519045 | 4365 | 4365 | 4365 | 4365 | 442 |
| 494 | 20230718 | 124100 | 939589715 | 4365 | 4365 | 4365 | 4365 | 8 |
| 495 | 20230718 | 124000 | 939554795 | 4365 | 4370 | 4370 | 4360 | 391 |
| 496 | 20230718 | 123900 | 937848575 | 4370 | 4370 | 4370 | 4370 | 0 |
| 497 | 20230718 | 123800 | 937848575 | 4370 | 4370 | 4370 | 4370 | 0 |
| 498 | 20230718 | 123700 | 937848575 | 4370 | 4375 | 4375 | 4370 | 844 |
| 499 | 20230718 | 123600 | 934159090 | 4390 | 4390 | 4390 | 4390 | 0 |
| 500 | 20230718 | 123500 | 934159090 | 4390 | 4390 | 4390 | 4390 | 0 |
| 501 | 20230718 | 123400 | 934159090 | 4390 | 4390 | 4390 | 4375 | 300 |
| 502 | 20230718 | 123300 | 932844475 | 4390 | 4390 | 4390 | 4390 | 0 |
| 503 | 20230718 | 123200 | 932844475 | 4390 | 4390 | 4390 | 4390 | 1 |
| 504 | 20230718 | 123100 | 932840085 | 4390 | 4385 | 4390 | 4385 | 100 |
| 505 | 20230718 | 123000 | 932401180 | 4385 | 4370 | 4385 | 4370 | 30 |
| 506 | 20230718 | 122900 | 932269765 | 4370 | 4370 | 4370 | 4370 | 0 |
| 507 | 20230718 | 122800 | 932269765 | 4370 | 4370 | 4370 | 4370 | 200 |
| 508 | 20230718 | 122700 | 931395765 | 4370 | 4375 | 4375 | 4370 | 555 |
| 509 | 20230718 | 122600 | 928968765 | 4375 | 4375 | 4375 | 4375 | 21 |
| 510 | 20230718 | 122500 | 928876890 | 4385 | 4385 | 4385 | 4385 | 1 |
| 511 | 20230718 | 122400 | 928872505 | 4375 | 4375 | 4375 | 4375 | 16 |
| 512 | 20230718 | 122300 | 928802505 | 4370 | 4370 | 4370 | 4370 | 456 |
| 513 | 20230718 | 122200 | 926809785 | 4370 | 4365 | 4370 | 4365 | 614 |
| 514 | 20230718 | 122100 | 924126760 | 4355 | 4355 | 4355 | 4355 | 172 |
| 515 | 20230718 | 122000 | 923377700 | 4355 | 4355 | 4355 | 4355 | 505 |
| 516 | 20230718 | 121900 | 921178425 | 4355 | 4355 | 4355 | 4355 | 17 |
| 517 | 20230718 | 121800 | 921104390 | 4355 | 4365 | 4365 | 4355 | 49 |
| 518 | 20230718 | 121700 | 920890595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 519 | 20230718 | 121600 | 920890595 | 4355 | 4365 | 4365 | 4355 | 402 |
| 520 | 20230718 | 121500 | 919139765 | 4355 | 4355 | 4355 | 4355 | 0 |
| 521 | 20230718 | 121400 | 919139765 | 4355 | 4365 | 4365 | 4355 | 1495 |
| 522 | 20230718 | 121300 | 912623690 | 4370 | 4370 | 4370 | 4365 | 23 |
| 523 | 20230718 | 121200 | 912523185 | 4370 | 4370 | 4370 | 4360 | 153 |
| 524 | 20230718 | 121100 | 911855830 | 4365 | 4365 | 4365 | 4365 | 0 |
| 525 | 20230718 | 121000 | 911855830 | 4365 | 4370 | 4370 | 4365 | 13 |
| 526 | 20230718 | 120900 | 911799030 | 4370 | 4370 | 4370 | 4370 | 12 |
| 527 | 20230718 | 120800 | 911746590 | 4370 | 4365 | 4370 | 4360 | 301 |
| 528 | 20230718 | 120700 | 910434070 | 4370 | 4365 | 4370 | 4360 | 242 |
| 529 | 20230718 | 120600 | 909377680 | 4365 | 4375 | 4380 | 4365 | 206 |
| 530 | 20230718 | 120500 | 908477315 | 4370 | 4370 | 4370 | 4370 | 19 |
| 531 | 20230718 | 120400 | 908394285 | 4370 | 4370 | 4370 | 4370 | 8 |
| 532 | 20230718 | 120300 | 908359325 | 4370 | 4370 | 4370 | 4370 | 5 |
| 533 | 20230718 | 120200 | 908337475 | 4370 | 4370 | 4370 | 4370 | 134 |
| 534 | 20230718 | 120100 | 907751895 | 4375 | 4375 | 4375 | 4375 | 5 |
| 535 | 20230718 | 120000 | 907730020 | 4380 | 4375 | 4380 | 4375 | 28 |
| 536 | 20230718 | 115900 | 907607385 | 4370 | 4370 | 4370 | 4370 | 3 |
| 537 | 20230718 | 115800 | 907594275 | 4385 | 4385 | 4385 | 4385 | 0 |
| 538 | 20230718 | 115700 | 907594275 | 4385 | 4375 | 4385 | 4375 | 101 |
| 539 | 20230718 | 115600 | 907151540 | 4385 | 4380 | 4385 | 4380 | 340 |
| 540 | 20230718 | 115500 | 905660770 | 4380 | 4380 | 4380 | 4380 | 1 |
| 541 | 20230718 | 115400 | 905656390 | 4360 | 4360 | 4360 | 4360 | 10 |
| 542 | 20230718 | 115300 | 905612790 | 4360 | 4355 | 4360 | 4355 | 228 |
| 543 | 20230718 | 115200 | 904619670 | 4355 | 4365 | 4365 | 4355 | 2187 |
| 544 | 20230718 | 115100 | 895093895 | 4365 | 4365 | 4365 | 4365 | 22 |
| 545 | 20230718 | 115000 | 894997865 | 4385 | 4385 | 4385 | 4385 | 228 |
| 546 | 20230718 | 114900 | 893998085 | 4385 | 4385 | 4385 | 4385 | 5 |
| 547 | 20230718 | 114800 | 893976160 | 4390 | 4360 | 4390 | 4360 | 137 |
| 548 | 20230718 | 114700 | 893378810 | 4360 | 4380 | 4380 | 4355 | 4060 |
| 549 | 20230718 | 114600 | 875637945 | 4380 | 4385 | 4385 | 4380 | 811 |
| 550 | 20230718 | 114500 | 872085715 | 4385 | 4385 | 4385 | 4380 | 375 |
| 551 | 20230718 | 114400 | 870441715 | 4385 | 4390 | 4390 | 4385 | 176 |
| 552 | 20230718 | 114300 | 869669950 | 4385 | 4385 | 4385 | 4385 | 166 |
| 553 | 20230718 | 114200 | 868942040 | 4385 | 4385 | 4385 | 4385 | 70 |
| 554 | 20230718 | 114100 | 868635090 | 4390 | 4390 | 4390 | 4390 | 369 |
| 555 | 20230718 | 114000 | 867015180 | 4390 | 4390 | 4390 | 4390 | 22 |
| 556 | 20230718 | 113900 | 866918600 | 4390 | 4395 | 4395 | 4385 | 316 |
| 557 | 20230718 | 113800 | 865532435 | 4395 | 4400 | 4400 | 4395 | 32 |
| 558 | 20230718 | 113700 | 865391645 | 4400 | 4405 | 4410 | 4400 | 109 |
| 559 | 20230718 | 113600 | 864911945 | 4400 | 4400 | 4400 | 4400 | 5 |
| 560 | 20230718 | 113500 | 864889945 | 4400 | 4400 | 4400 | 4400 | 84 |
| 561 | 20230718 | 113400 | 864520345 | 4400 | 4390 | 4400 | 4390 | 68 |
| 562 | 20230718 | 113300 | 864221615 | 4390 | 4400 | 4400 | 4390 | 865 |
| 563 | 20230718 | 113200 | 860416065 | 4400 | 4400 | 4400 | 4400 | 7 |
| 564 | 20230718 | 113100 | 860385265 | 4400 | 4400 | 4400 | 4400 | 173 |
| 565 | 20230718 | 113000 | 859624065 | 4400 | 4390 | 4400 | 4390 | 29 |
| 566 | 20230718 | 112900 | 859496745 | 4390 | 4395 | 4395 | 4390 | 4527 |
| 567 | 20230718 | 112800 | 839616080 | 4395 | 4410 | 4410 | 4395 | 565 |
| 568 | 20230718 | 112700 | 837132890 | 4395 | 4395 | 4395 | 4395 | 0 |
| 569 | 20230718 | 112600 | 837132890 | 4395 | 4410 | 4410 | 4395 | 481 |
| 570 | 20230718 | 112500 | 835015865 | 4410 | 4420 | 4420 | 4410 | 394 |
| 571 | 20230718 | 112400 | 833276890 | 4420 | 4420 | 4420 | 4420 | 6 |
| 572 | 20230718 | 112300 | 833250370 | 4430 | 4430 | 4430 | 4425 | 21 |
| 573 | 20230718 | 112200 | 833157390 | 4445 | 4445 | 4445 | 4445 | 1 |
| 574 | 20230718 | 112100 | 833152945 | 4425 | 4440 | 4440 | 4425 | 2222 |
| 575 | 20230718 | 112000 | 823317265 | 4440 | 4440 | 4440 | 4440 | 1 |
| 576 | 20230718 | 111900 | 823312825 | 4425 | 4440 | 4445 | 4425 | 637 |
| 577 | 20230718 | 111800 | 820489340 | 4440 | 4445 | 4445 | 4440 | 204 |
| 578 | 20230718 | 111700 | 819582610 | 4445 | 4450 | 4450 | 4445 | 235 |
| 579 | 20230718 | 111600 | 818536910 | 4425 | 4425 | 4425 | 4425 | 27 |
| 580 | 20230718 | 111500 | 818417435 | 4425 | 4425 | 4450 | 4415 | 299 |
| 581 | 20230718 | 111400 | 817091870 | 4450 | 4455 | 4455 | 4425 | 368 |
| 582 | 20230718 | 111300 | 815462425 | 4455 | 4420 | 4455 | 4420 | 555 |
| 583 | 20230718 | 111200 | 812990170 | 4455 | 4425 | 4455 | 4425 | 1001 |
| 584 | 20230718 | 111100 | 808536850 | 4400 | 4425 | 4425 | 4400 | 361 |
| 585 | 20230718 | 111000 | 806946660 | 4415 | 4415 | 4415 | 4415 | 500 |
| 586 | 20230718 | 110900 | 804739160 | 4400 | 4400 | 4405 | 4400 | 5927 |
| 587 | 20230718 | 110800 | 778655360 | 4400 | 4400 | 4410 | 4400 | 106 |
| 588 | 20230718 | 110700 | 778188810 | 4400 | 4425 | 4425 | 4400 | 2690 |
| 589 | 20230718 | 110600 | 766348240 | 4425 | 4430 | 4435 | 4420 | 39 |
| 590 | 20230718 | 110500 | 766175490 | 4435 | 4420 | 4435 | 4420 | 72 |
| 591 | 20230718 | 110400 | 765857175 | 4420 | 4420 | 4420 | 4420 | 27 |
| 592 | 20230718 | 110300 | 765737835 | 4425 | 4440 | 4440 | 4425 | 911 |
| 593 | 20230718 | 110200 | 761706600 | 4445 | 4445 | 4445 | 4445 | 0 |
| 594 | 20230718 | 110100 | 761706600 | 4445 | 4430 | 4445 | 4425 | 534 |
| 595 | 20230718 | 110000 | 759342770 | 4430 | 4435 | 4435 | 4430 | 350 |
| 596 | 20230718 | 105900 | 757790585 | 4450 | 4450 | 4450 | 4450 | 183 |
| 597 | 20230718 | 105800 | 756976235 | 4430 | 4440 | 4450 | 4430 | 1414 |
| 598 | 20230718 | 105700 | 750697465 | 4435 | 4440 | 4440 | 4425 | 718 |
| 599 | 20230718 | 105600 | 747513240 | 4440 | 4440 | 4440 | 4425 | 4 |
| 600 | 20230718 | 105500 | 747495510 | 4440 | 4435 | 4445 | 4435 | 2015 |
| 601 | 20230718 | 105400 | 738550025 | 4435 | 4405 | 4435 | 4405 | 1777 |
| 602 | 20230718 | 105300 | 730693360 | 4400 | 4400 | 4400 | 4400 | 232 |
| 603 | 20230718 | 105200 | 729672560 | 4400 | 4400 | 4400 | 4400 | 993 |
| 604 | 20230718 | 105100 | 725303360 | 4400 | 4395 | 4405 | 4395 | 157 |
| 605 | 20230718 | 105000 | 724611910 | 4395 | 4395 | 4400 | 4395 | 526 |
| 606 | 20230718 | 104900 | 722300095 | 4395 | 4400 | 4400 | 4395 | 226 |
| 607 | 20230718 | 104800 | 721305775 | 4400 | 4400 | 4400 | 4400 | 710 |
| 608 | 20230718 | 104700 | 718181775 | 4400 | 4395 | 4400 | 4395 | 1072 |
| 609 | 20230718 | 104600 | 713465550 | 4395 | 4395 | 4395 | 4395 | 22 |
| 610 | 20230718 | 104500 | 713368860 | 4395 | 4415 | 4415 | 4395 | 51 |
| 611 | 20230718 | 104400 | 713144195 | 4390 | 4390 | 4390 | 4390 | 75 |
| 612 | 20230718 | 104300 | 712814945 | 4410 | 4390 | 4420 | 4390 | 148 |
| 613 | 20230718 | 104200 | 712163955 | 4390 | 4420 | 4420 | 4390 | 16 |
| 614 | 20230718 | 104100 | 712093505 | 4420 | 4420 | 4420 | 4420 | 40 |
| 615 | 20230718 | 104000 | 711916705 | 4420 | 4420 | 4420 | 4390 | 3047 |
| 616 | 20230718 | 103900 | 698524580 | 4420 | 4420 | 4420 | 4420 | 0 |
| 617 | 20230718 | 103800 | 698524580 | 4420 | 4390 | 4420 | 4390 | 3088 |
| 618 | 20230718 | 103700 | 684959875 | 4385 | 4385 | 4385 | 4385 | 393 |
| 619 | 20230718 | 103600 | 683236570 | 4385 | 4385 | 4385 | 4385 | 14 |
| 620 | 20230718 | 103500 | 683175180 | 4385 | 4385 | 4400 | 4385 | 573 |
| 621 | 20230718 | 103400 | 680661825 | 4395 | 4390 | 4395 | 4390 | 92 |
| 622 | 20230718 | 103300 | 680257665 | 4385 | 4385 | 4385 | 4385 | 500 |
| 623 | 20230718 | 103200 | 678065165 | 4365 | 4385 | 4385 | 4355 | 2298 |
| 624 | 20230718 | 103100 | 668014410 | 4385 | 4395 | 4395 | 4380 | 83 |
| 625 | 20230718 | 103000 | 667649800 | 4405 | 4405 | 4405 | 4400 | 1577 |
| 626 | 20230718 | 102900 | 660705665 | 4405 | 4405 | 4405 | 4405 | 141 |
| 627 | 20230718 | 102800 | 660084560 | 4420 | 4405 | 4420 | 4405 | 320 |
| 628 | 20230718 | 102700 | 658670510 | 4405 | 4410 | 4410 | 4405 | 930 |
| 629 | 20230718 | 102600 | 654569365 | 4410 | 4410 | 4410 | 4410 | 2754 |
| 630 | 20230718 | 102500 | 642424225 | 4410 | 4415 | 4415 | 4410 | 770 |
| 631 | 20230718 | 102400 | 639024715 | 4415 | 4430 | 4430 | 4410 | 1322 |
| 632 | 20230718 | 102300 | 633194615 | 4405 | 4415 | 4415 | 4405 | 1170 |
| 633 | 20230718 | 102200 | 628039365 | 4415 | 4415 | 4435 | 4415 | 153 |
| 634 | 20230718 | 102100 | 627361800 | 4415 | 4415 | 4415 | 4415 | 4 |
| 635 | 20230718 | 102000 | 627344140 | 4430 | 4430 | 4430 | 4430 | 0 |
| 636 | 20230718 | 101900 | 627344140 | 4430 | 4420 | 4430 | 4420 | 17 |
| 637 | 20230718 | 101800 | 627268980 | 4440 | 4420 | 4440 | 4415 | 46 |
| 638 | 20230718 | 101700 | 627065200 | 4440 | 4415 | 4440 | 4415 | 2007 |
| 639 | 20230718 | 101600 | 618194255 | 4415 | 4435 | 4435 | 4415 | 841 |
| 640 | 20230718 | 101500 | 614470380 | 4435 | 4435 | 4435 | 4415 | 82 |
| 641 | 20230718 | 101400 | 614106730 | 4430 | 4425 | 4430 | 4425 | 1703 |
| 642 | 20230718 | 101300 | 606562505 | 4425 | 4430 | 4430 | 4425 | 600 |
| 643 | 20230718 | 101200 | 603905505 | 4430 | 4430 | 4430 | 4430 | 1003 |
| 644 | 20230718 | 101100 | 599462215 | 4435 | 4405 | 4435 | 4405 | 111 |
| 645 | 20230718 | 101000 | 598973230 | 4405 | 4415 | 4435 | 4405 | 344 |
| 646 | 20230718 | 100900 | 597455715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 647 | 20230718 | 100800 | 597455715 | 4410 | 4440 | 4440 | 4410 | 325 |
| 648 | 20230718 | 100700 | 596012900 | 4400 | 4435 | 4435 | 4400 | 832 |
| 649 | 20230718 | 100600 | 592325495 | 4430 | 4430 | 4430 | 4430 | 48 |
| 650 | 20230718 | 100500 | 592112855 | 4405 | 4425 | 4425 | 4400 | 1260 |
| 651 | 20230718 | 100400 | 586559590 | 4420 | 4425 | 4445 | 4420 | 133 |
| 652 | 20230718 | 100300 | 585970545 | 4415 | 4425 | 4425 | 4400 | 454 |
| 653 | 20230718 | 100200 | 583967620 | 4425 | 4470 | 4470 | 4425 | 535 |
| 654 | 20230718 | 100100 | 581594035 | 4470 | 4380 | 4470 | 4380 | 5580 |
| 655 | 20230718 | 100000 | 556992875 | 4380 | 4380 | 4380 | 4380 | 112 |
| 656 | 20230718 | 095900 | 556502315 | 4345 | 4355 | 4355 | 4345 | 3209 |
| 657 | 20230718 | 095800 | 542544520 | 4355 | 4355 | 4360 | 4350 | 1172 |
| 658 | 20230718 | 095700 | 537444295 | 4385 | 4385 | 4385 | 4350 | 2879 |
| 659 | 20230718 | 095600 | 524899490 | 4385 | 4360 | 4385 | 4360 | 292 |
| 660 | 20230718 | 095500 | 523619095 | 4355 | 4355 | 4390 | 4350 | 1835 |
| 661 | 20230718 | 095400 | 515629190 | 4390 | 4350 | 4390 | 4350 | 3258 |
| 662 | 20230718 | 095300 | 501429485 | 4350 | 4365 | 4365 | 4350 | 10090 |
| 663 | 20230718 | 095200 | 457498180 | 4365 | 4395 | 4395 | 4360 | 4675 |
| 664 | 20230718 | 095100 | 437103205 | 4370 | 4375 | 4395 | 4370 | 2719 |
| 665 | 20230718 | 095000 | 425217490 | 4395 | 4380 | 4400 | 4375 | 356 |
| 666 | 20230718 | 094900 | 423654245 | 4380 | 4370 | 4400 | 4370 | 271 |
| 667 | 20230718 | 094800 | 422467945 | 4370 | 4380 | 4400 | 4370 | 2464 |
| 668 | 20230718 | 094700 | 411679530 | 4380 | 4380 | 4405 | 4375 | 6786 |
| 669 | 20230718 | 094600 | 381918905 | 4375 | 4375 | 4380 | 4370 | 465 |
| 670 | 20230718 | 094500 | 379884890 | 4370 | 4385 | 4385 | 4370 | 8427 |
| 671 | 20230718 | 094400 | 343029895 | 4390 | 4395 | 4400 | 4390 | 1144 |
| 672 | 20230718 | 094300 | 338006545 | 4405 | 4380 | 4405 | 4380 | 1217 |
| 673 | 20230718 | 094200 | 332675240 | 4380 | 4395 | 4395 | 4380 | 5907 |
| 674 | 20230718 | 094100 | 306726280 | 4400 | 4400 | 4400 | 4400 | 280 |
| 675 | 20230718 | 094000 | 305494280 | 4400 | 4400 | 4400 | 4390 | 3138 |
| 676 | 20230718 | 093900 | 291696655 | 4395 | 4400 | 4400 | 4395 | 1756 |
| 677 | 20230718 | 093800 | 283978470 | 4400 | 4400 | 4400 | 4395 | 1304 |
| 678 | 20230718 | 093700 | 278241685 | 4400 | 4420 | 4420 | 4400 | 5991 |
| 679 | 20230718 | 093600 | 251870005 | 4405 | 4435 | 4435 | 4405 | 9216 |
| 680 | 20230718 | 093500 | 211150840 | 4425 | 4435 | 4435 | 4425 | 1015 |
| 681 | 20230718 | 093400 | 206656670 | 4430 | 4435 | 4435 | 4430 | 531 |
| 682 | 20230718 | 093300 | 204304335 | 4430 | 4435 | 4435 | 4425 | 1047 |
| 683 | 20230718 | 093200 | 199667660 | 4430 | 4440 | 4440 | 4430 | 2703 |
| 684 | 20230718 | 093100 | 187689170 | 4440 | 4440 | 4440 | 4435 | 1073 |
| 685 | 20230718 | 093000 | 182929765 | 4440 | 4445 | 4445 | 4440 | 337 |
| 686 | 20230718 | 092900 | 181432845 | 4445 | 4445 | 4445 | 4435 | 1592 |
| 687 | 20230718 | 092800 | 174364475 | 4450 | 4440 | 4450 | 4440 | 234 |
| 688 | 20230718 | 092700 | 173324845 | 4445 | 4450 | 4450 | 4440 | 516 |
| 689 | 20230718 | 092600 | 171033730 | 4440 | 4435 | 4450 | 4435 | 1770 |
| 690 | 20230718 | 092500 | 163176180 | 4435 | 4445 | 4450 | 4430 | 2701 |
| 691 | 20230718 | 092400 | 151193695 | 4440 | 4450 | 4450 | 4440 | 404 |
| 692 | 20230718 | 092300 | 149399075 | 4455 | 4445 | 4455 | 4440 | 781 |
| 693 | 20230718 | 092200 | 145931140 | 4440 | 4465 | 4465 | 4440 | 1886 |
| 694 | 20230718 | 092100 | 137545410 | 4450 | 4465 | 4465 | 4450 | 337 |
| 695 | 20230718 | 092000 | 136043990 | 4455 | 4460 | 4470 | 4455 | 730 |
| 696 | 20230718 | 091900 | 132788665 | 4460 | 4455 | 4470 | 4455 | 26 |
| 697 | 20230718 | 091800 | 132672635 | 4455 | 4465 | 4470 | 4455 | 985 |
| 698 | 20230718 | 091700 | 128274040 | 4470 | 4470 | 4470 | 4470 | 1 |
| 699 | 20230718 | 091600 | 128269570 | 4465 | 4465 | 4465 | 4465 | 303 |
| 700 | 20230718 | 091500 | 126916675 | 4460 | 4475 | 4480 | 4460 | 3725 |
| 701 | 20230718 | 091400 | 110268425 | 4470 | 4470 | 4480 | 4465 | 153 |
| 702 | 20230718 | 091300 | 109584455 | 4465 | 4465 | 4465 | 4465 | 122 |
| 703 | 20230718 | 091200 | 109039725 | 4465 | 4460 | 4465 | 4450 | 249 |
| 704 | 20230718 | 091100 | 107929120 | 4460 | 4445 | 4460 | 4445 | 541 |
| 705 | 20230718 | 091000 | 105520560 | 4445 | 4440 | 4450 | 4440 | 700 |
| 706 | 20230718 | 090900 | 102406950 | 4440 | 4440 | 4450 | 4440 | 913 |
| 707 | 20230718 | 090800 | 98346950 | 4440 | 4460 | 4470 | 4440 | 977 |
| 708 | 20230718 | 090700 | 93995935 | 4465 | 4465 | 4470 | 4435 | 3276 |
| 709 | 20230718 | 090600 | 79368970 | 4430 | 4450 | 4450 | 4430 | 2521 |
| 710 | 20230718 | 090500 | 68160740 | 4445 | 4440 | 4445 | 4435 | 610 |
| 711 | 20230718 | 090400 | 65451710 | 4445 | 4480 | 4480 | 4445 | 4417 |
| 712 | 20230718 | 090300 | 45758605 | 4480 | 4500 | 4500 | 4465 | 95 |
| 713 | 20230718 | 090200 | 45333050 | 4505 | 4510 | 4525 | 4465 | 2676 |
| 714 | 20230718 | 090100 | 33326590 | 4505 | 4570 | 4570 | 4505 | 1404 |
| 715 | 20230718 | 090000 | 26931125 | 4570 | 4570 | 4570 | 4550 | 5894 |