35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 204500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 3 | 20230718 | 204400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 4 | 20230718 | 204300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 5 | 20230718 | 204200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 6 | 20230718 | 204100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 7 | 20230718 | 204000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 8 | 20230718 | 203900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 9 | 20230718 | 203800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 10 | 20230718 | 203700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 11 | 20230718 | 203600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 12 | 20230718 | 203500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 13 | 20230718 | 203400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 14 | 20230718 | 203300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 15 | 20230718 | 203200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 16 | 20230718 | 203100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 17 | 20230718 | 203000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 18 | 20230718 | 202900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 19 | 20230718 | 202800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 20 | 20230718 | 202700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 21 | 20230718 | 202600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 22 | 20230718 | 202500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 23 | 20230718 | 202400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 24 | 20230718 | 202300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 25 | 20230718 | 202200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 26 | 20230718 | 202100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 27 | 20230718 | 202000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 28 | 20230718 | 201900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 29 | 20230718 | 201800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 30 | 20230718 | 201700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 31 | 20230718 | 201600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 32 | 20230718 | 201500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 33 | 20230718 | 201400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 34 | 20230718 | 201300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 35 | 20230718 | 201200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 36 | 20230718 | 201100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 37 | 20230718 | 201000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 38 | 20230718 | 200900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 39 | 20230718 | 200800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 40 | 20230718 | 200700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 41 | 20230718 | 200600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 42 | 20230718 | 200500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 43 | 20230718 | 200400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 44 | 20230718 | 200300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 45 | 20230718 | 200200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 46 | 20230718 | 200100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 47 | 20230718 | 200000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 48 | 20230718 | 195900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 49 | 20230718 | 195800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 50 | 20230718 | 195700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 51 | 20230718 | 195600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 52 | 20230718 | 195500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 53 | 20230718 | 195400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 54 | 20230718 | 195300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 55 | 20230718 | 195200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 56 | 20230718 | 195100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 57 | 20230718 | 195000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 58 | 20230718 | 194900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 59 | 20230718 | 194800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 60 | 20230718 | 194700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 61 | 20230718 | 194600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 62 | 20230718 | 194500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 63 | 20230718 | 194400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 64 | 20230718 | 194300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 65 | 20230718 | 194200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 66 | 20230718 | 194100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 67 | 20230718 | 194000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 68 | 20230718 | 193900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 69 | 20230718 | 193800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 70 | 20230718 | 193700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 71 | 20230718 | 193600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 72 | 20230718 | 193500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 73 | 20230718 | 193400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 74 | 20230718 | 193300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 75 | 20230718 | 193200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 76 | 20230718 | 193100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 77 | 20230718 | 193000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 78 | 20230718 | 192900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 79 | 20230718 | 192800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 80 | 20230718 | 192700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 81 | 20230718 | 192600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 82 | 20230718 | 192500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 83 | 20230718 | 192400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 84 | 20230718 | 192300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 85 | 20230718 | 192200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 86 | 20230718 | 192100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 87 | 20230718 | 192000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 88 | 20230718 | 191900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 89 | 20230718 | 191800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 90 | 20230718 | 191700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 91 | 20230718 | 191600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 92 | 20230718 | 191500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 93 | 20230718 | 191400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 94 | 20230718 | 191300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 95 | 20230718 | 191200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 96 | 20230718 | 191100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 97 | 20230718 | 191000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 98 | 20230718 | 190900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 99 | 20230718 | 190800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 100 | 20230718 | 190700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 101 | 20230718 | 190600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 102 | 20230718 | 190500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 103 | 20230718 | 190400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 104 | 20230718 | 190300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 105 | 20230718 | 190200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 106 | 20230718 | 190100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 107 | 20230718 | 190000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 108 | 20230718 | 185900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 109 | 20230718 | 185800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 110 | 20230718 | 185700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 111 | 20230718 | 185600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 112 | 20230718 | 185500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 113 | 20230718 | 185400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 114 | 20230718 | 185300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 115 | 20230718 | 185200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 116 | 20230718 | 185100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 117 | 20230718 | 185000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 118 | 20230718 | 184900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 119 | 20230718 | 184800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 120 | 20230718 | 184700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 121 | 20230718 | 184600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 122 | 20230718 | 184500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 123 | 20230718 | 184400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 124 | 20230718 | 184300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 125 | 20230718 | 184200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 126 | 20230718 | 184100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 127 | 20230718 | 184000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 128 | 20230718 | 183900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 129 | 20230718 | 183800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 130 | 20230718 | 183700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 131 | 20230718 | 183600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 132 | 20230718 | 183500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 133 | 20230718 | 183400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 134 | 20230718 | 183300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 135 | 20230718 | 183200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 136 | 20230718 | 183100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 137 | 20230718 | 183000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 138 | 20230718 | 182900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 139 | 20230718 | 182800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 140 | 20230718 | 182700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 141 | 20230718 | 182600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 142 | 20230718 | 182500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 143 | 20230718 | 182400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 144 | 20230718 | 182300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 145 | 20230718 | 182200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 146 | 20230718 | 182100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 147 | 20230718 | 182000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 148 | 20230718 | 181900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 149 | 20230718 | 181800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 150 | 20230718 | 181700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 151 | 20230718 | 181600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 152 | 20230718 | 181500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 153 | 20230718 | 181400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 154 | 20230718 | 181300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 155 | 20230718 | 181200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 156 | 20230718 | 181100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 157 | 20230718 | 181000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 158 | 20230718 | 180900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 159 | 20230718 | 180800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 160 | 20230718 | 180700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 161 | 20230718 | 180600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 162 | 20230718 | 180500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 163 | 20230718 | 180400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 164 | 20230718 | 180300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 165 | 20230718 | 180200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 166 | 20230718 | 180100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 167 | 20230718 | 180000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 168 | 20230718 | 175900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 169 | 20230718 | 175800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 170 | 20230718 | 175700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 171 | 20230718 | 175600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 172 | 20230718 | 175500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 173 | 20230718 | 175400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 174 | 20230718 | 175300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 175 | 20230718 | 175200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 176 | 20230718 | 175100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 177 | 20230718 | 175000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 178 | 20230718 | 174900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 179 | 20230718 | 174800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 180 | 20230718 | 174700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 181 | 20230718 | 174600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 182 | 20230718 | 174500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 183 | 20230718 | 174400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 184 | 20230718 | 174300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 185 | 20230718 | 174200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 186 | 20230718 | 174100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 187 | 20230718 | 174000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 188 | 20230718 | 173900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 189 | 20230718 | 173800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 190 | 20230718 | 173700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 191 | 20230718 | 173600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 192 | 20230718 | 173500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 193 | 20230718 | 173400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 194 | 20230718 | 173300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 195 | 20230718 | 173200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 196 | 20230718 | 173100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 197 | 20230718 | 173000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 198 | 20230718 | 172900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 199 | 20230718 | 172800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 200 | 20230718 | 172700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 201 | 20230718 | 172600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 202 | 20230718 | 172500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 203 | 20230718 | 172400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 204 | 20230718 | 172300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 205 | 20230718 | 172200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 206 | 20230718 | 172100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 207 | 20230718 | 172000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 208 | 20230718 | 171900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 209 | 20230718 | 171800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 210 | 20230718 | 171700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 211 | 20230718 | 171600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 212 | 20230718 | 171500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 213 | 20230718 | 171400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 214 | 20230718 | 171300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 215 | 20230718 | 171200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 216 | 20230718 | 171100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 217 | 20230718 | 171000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 218 | 20230718 | 170900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 219 | 20230718 | 170800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 220 | 20230718 | 170700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 221 | 20230718 | 170600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 222 | 20230718 | 170500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 223 | 20230718 | 170400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 224 | 20230718 | 170300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 225 | 20230718 | 170200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 226 | 20230718 | 170100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 227 | 20230718 | 170000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 228 | 20230718 | 165900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 229 | 20230718 | 165800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 230 | 20230718 | 165700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 231 | 20230718 | 165600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 232 | 20230718 | 165500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 233 | 20230718 | 165400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 234 | 20230718 | 165300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 235 | 20230718 | 165200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 236 | 20230718 | 165100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 237 | 20230718 | 165000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 238 | 20230718 | 164900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 239 | 20230718 | 164800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 240 | 20230718 | 164700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 241 | 20230718 | 164600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 242 | 20230718 | 164500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 243 | 20230718 | 164400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 244 | 20230718 | 164300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 245 | 20230718 | 164200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 246 | 20230718 | 164100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 247 | 20230718 | 164000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 248 | 20230718 | 163900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 249 | 20230718 | 163800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 250 | 20230718 | 163700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 251 | 20230718 | 163600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 252 | 20230718 | 163500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 253 | 20230718 | 163400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 254 | 20230718 | 163300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 255 | 20230718 | 163200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 256 | 20230718 | 163100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 257 | 20230718 | 163000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 258 | 20230718 | 162900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 259 | 20230718 | 162800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 260 | 20230718 | 162700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 261 | 20230718 | 162600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 262 | 20230718 | 162500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 263 | 20230718 | 162400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 264 | 20230718 | 162300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 265 | 20230718 | 162200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 266 | 20230718 | 162100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 267 | 20230718 | 162000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 268 | 20230718 | 161900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 269 | 20230718 | 161800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 270 | 20230718 | 161700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 271 | 20230718 | 161600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 272 | 20230718 | 161500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 273 | 20230718 | 161400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 274 | 20230718 | 161300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 275 | 20230718 | 161200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 276 | 20230718 | 161100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 277 | 20230718 | 161000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 278 | 20230718 | 160900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 279 | 20230718 | 160800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 280 | 20230718 | 160700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 281 | 20230718 | 160600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 282 | 20230718 | 160500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 283 | 20230718 | 160400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 284 | 20230718 | 160300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 285 | 20230718 | 160200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 286 | 20230718 | 160100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 287 | 20230718 | 160000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 288 | 20230718 | 155900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 289 | 20230718 | 155800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 290 | 20230718 | 155700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 291 | 20230718 | 155600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 292 | 20230718 | 155500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 293 | 20230718 | 155400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 294 | 20230718 | 155300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 295 | 20230718 | 155200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 296 | 20230718 | 155100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 297 | 20230718 | 155000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 298 | 20230718 | 154900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 299 | 20230718 | 154800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 300 | 20230718 | 154700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 301 | 20230718 | 154600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 302 | 20230718 | 154500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 303 | 20230718 | 154400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 304 | 20230718 | 154300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 305 | 20230718 | 154200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 306 | 20230718 | 154100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 307 | 20230718 | 154000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 308 | 20230718 | 153900 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 309 | 20230718 | 153800 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 310 | 20230718 | 153700 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 311 | 20230718 | 153600 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 312 | 20230718 | 153500 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 313 | 20230718 | 153400 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 314 | 20230718 | 153300 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 315 | 20230718 | 153200 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 316 | 20230718 | 153100 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 317 | 20230718 | 153000 | 3981600090 | 5410 | 5410 | 5410 | 5410 | 5268 |
| 318 | 20230718 | 152900 | 3953100210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 319 | 20230718 | 152800 | 3953100210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 320 | 20230718 | 152700 | 3953100210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 321 | 20230718 | 152600 | 3953100210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 322 | 20230718 | 152500 | 3953100210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 323 | 20230718 | 152400 | 3953100210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 324 | 20230718 | 152300 | 3953100210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 325 | 20230718 | 152200 | 3953100210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 326 | 20230718 | 152100 | 3953100210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 327 | 20230718 | 152000 | 3953100210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 328 | 20230718 | 151900 | 3953100210 | 5380 | 5410 | 5450 | 5380 | 9297 |
| 329 | 20230718 | 151800 | 3902751870 | 5420 | 5420 | 5450 | 5410 | 8052 |
| 330 | 20230718 | 151700 | 3859084810 | 5450 | 5400 | 5460 | 5370 | 14565 |
| 331 | 20230718 | 151600 | 3780150540 | 5400 | 5320 | 5400 | 5320 | 8558 |
| 332 | 20230718 | 151500 | 3734231320 | 5320 | 5320 | 5320 | 5320 | 1 |
| 333 | 20230718 | 151400 | 3734226000 | 5350 | 5330 | 5350 | 5330 | 360 |
| 334 | 20230718 | 151300 | 3732300180 | 5360 | 5340 | 5360 | 5320 | 3369 |
| 335 | 20230718 | 151200 | 3714362050 | 5340 | 5330 | 5360 | 5330 | 1253 |
| 336 | 20230718 | 151100 | 3707665930 | 5340 | 5340 | 5340 | 5330 | 245 |
| 337 | 20230718 | 151000 | 3706359640 | 5330 | 5330 | 5360 | 5320 | 885 |
| 338 | 20230718 | 150900 | 3701649600 | 5360 | 5320 | 5360 | 5320 | 1186 |
| 339 | 20230718 | 150800 | 3695331600 | 5320 | 5330 | 5330 | 5320 | 506 |
| 340 | 20230718 | 150700 | 3692639630 | 5330 | 5350 | 5350 | 5310 | 6550 |
| 341 | 20230718 | 150600 | 3657682650 | 5380 | 5360 | 5380 | 5340 | 1809 |
| 342 | 20230718 | 150500 | 3647968700 | 5340 | 5330 | 5340 | 5320 | 428 |
| 343 | 20230718 | 150400 | 3645683880 | 5330 | 5320 | 5340 | 5300 | 3361 |
| 344 | 20230718 | 150300 | 3627806830 | 5310 | 5360 | 5400 | 5310 | 3509 |
| 345 | 20230718 | 150200 | 3608916790 | 5370 | 5260 | 5370 | 5250 | 6580 |
| 346 | 20230718 | 150100 | 3573808890 | 5260 | 5260 | 5270 | 5250 | 2227 |
| 347 | 20230718 | 150000 | 3562091760 | 5260 | 5260 | 5270 | 5260 | 434 |
| 348 | 20230718 | 145900 | 3559804780 | 5270 | 5260 | 5270 | 5260 | 189 |
| 349 | 20230718 | 145800 | 3558810630 | 5260 | 5250 | 5260 | 5240 | 142 |
| 350 | 20230718 | 145700 | 3558064010 | 5250 | 5240 | 5260 | 5240 | 525 |
| 351 | 20230718 | 145600 | 3555309060 | 5240 | 5240 | 5250 | 5240 | 301 |
| 352 | 20230718 | 145500 | 3553731260 | 5240 | 5240 | 5240 | 5240 | 3039 |
| 353 | 20230718 | 145400 | 3537806900 | 5240 | 5240 | 5240 | 5240 | 1004 |
| 354 | 20230718 | 145300 | 3532545940 | 5260 | 5250 | 5260 | 5230 | 496 |
| 355 | 20230718 | 145200 | 3529943060 | 5250 | 5250 | 5250 | 5240 | 956 |
| 356 | 20230718 | 145100 | 3524928570 | 5250 | 5240 | 5250 | 5240 | 697 |
| 357 | 20230718 | 145000 | 3521276120 | 5240 | 5240 | 5240 | 5230 | 643 |
| 358 | 20230718 | 144900 | 3517910300 | 5240 | 5260 | 5260 | 5240 | 629 |
| 359 | 20230718 | 144800 | 3514608550 | 5300 | 5260 | 5300 | 5250 | 3788 |
| 360 | 20230718 | 144700 | 3494592360 | 5250 | 5240 | 5250 | 5240 | 1394 |
| 361 | 20230718 | 144600 | 3487279760 | 5240 | 5250 | 5250 | 5240 | 360 |
| 362 | 20230718 | 144500 | 3485391350 | 5240 | 5230 | 5240 | 5220 | 1582 |
| 363 | 20230718 | 144400 | 3477125500 | 5230 | 5220 | 5240 | 5210 | 1519 |
| 364 | 20230718 | 144300 | 3469187360 | 5200 | 5230 | 5250 | 5200 | 6594 |
| 365 | 20230718 | 144200 | 3434796590 | 5230 | 5230 | 5250 | 5210 | 4309 |
| 366 | 20230718 | 144100 | 3412288520 | 5230 | 5250 | 5260 | 5220 | 4134 |
| 367 | 20230718 | 144000 | 3390626130 | 5250 | 5260 | 5260 | 5250 | 1673 |
| 368 | 20230718 | 143900 | 3381841610 | 5260 | 5270 | 5270 | 5250 | 2127 |
| 369 | 20230718 | 143800 | 3370656310 | 5270 | 5280 | 5280 | 5270 | 386 |
| 370 | 20230718 | 143700 | 3368620400 | 5280 | 5280 | 5280 | 5270 | 920 |
| 371 | 20230718 | 143600 | 3363765120 | 5280 | 5280 | 5300 | 5280 | 1075 |
| 372 | 20230718 | 143500 | 3358087790 | 5280 | 5270 | 5280 | 5240 | 9785 |
| 373 | 20230718 | 143400 | 3306670320 | 5270 | 5300 | 5300 | 5270 | 6821 |
| 374 | 20230718 | 143300 | 3270639830 | 5320 | 5300 | 5320 | 5300 | 782 |
| 375 | 20230718 | 143200 | 3266493830 | 5300 | 5300 | 5300 | 5300 | 1793 |
| 376 | 20230718 | 143100 | 3256990930 | 5330 | 5320 | 5330 | 5300 | 2351 |
| 377 | 20230718 | 143000 | 3244500800 | 5330 | 5330 | 5330 | 5310 | 2079 |
| 378 | 20230718 | 142900 | 3233449250 | 5330 | 5330 | 5330 | 5330 | 223 |
| 379 | 20230718 | 142800 | 3232260660 | 5310 | 5330 | 5330 | 5310 | 2276 |
| 380 | 20230718 | 142700 | 3220155160 | 5330 | 5360 | 5360 | 5330 | 1092 |
| 381 | 20230718 | 142600 | 3214306570 | 5330 | 5330 | 5330 | 5330 | 454 |
| 382 | 20230718 | 142500 | 3211886750 | 5370 | 5360 | 5370 | 5360 | 949 |
| 383 | 20230718 | 142400 | 3206800010 | 5360 | 5320 | 5360 | 5320 | 428 |
| 384 | 20230718 | 142300 | 3204509470 | 5360 | 5310 | 5370 | 5310 | 2649 |
| 385 | 20230718 | 142200 | 3190418580 | 5310 | 5320 | 5320 | 5280 | 1775 |
| 386 | 20230718 | 142100 | 3181018210 | 5320 | 5270 | 5370 | 5250 | 10901 |
| 387 | 20230718 | 142000 | 3123266610 | 5280 | 5420 | 5420 | 5280 | 27188 |
| 388 | 20230718 | 141900 | 2977483970 | 5430 | 5430 | 5470 | 5420 | 3498 |
| 389 | 20230718 | 141800 | 2958504660 | 5480 | 5460 | 5490 | 5460 | 5273 |
| 390 | 20230718 | 141700 | 2929604850 | 5460 | 5450 | 5460 | 5450 | 300 |
| 391 | 20230718 | 141600 | 2927967360 | 5460 | 5430 | 5460 | 5420 | 493 |
| 392 | 20230718 | 141500 | 2925291530 | 5430 | 5430 | 5470 | 5430 | 354 |
| 393 | 20230718 | 141400 | 2923357310 | 5430 | 5430 | 5480 | 5430 | 277 |
| 394 | 20230718 | 141300 | 2921849360 | 5480 | 5430 | 5490 | 5430 | 927 |
| 395 | 20230718 | 141200 | 2916787930 | 5430 | 5490 | 5520 | 5430 | 4570 |
| 396 | 20230718 | 141100 | 2891865260 | 5500 | 5480 | 5510 | 5450 | 2675 |
| 397 | 20230718 | 141000 | 2877196980 | 5490 | 5410 | 5490 | 5400 | 2047 |
| 398 | 20230718 | 140900 | 2866067500 | 5410 | 5440 | 5440 | 5410 | 1297 |
| 399 | 20230718 | 140800 | 2859041280 | 5440 | 5440 | 5440 | 5440 | 57 |
| 400 | 20230718 | 140700 | 2858731200 | 5450 | 5460 | 5460 | 5450 | 30 |
| 401 | 20230718 | 140600 | 2858567500 | 5450 | 5470 | 5470 | 5450 | 15 |
| 402 | 20230718 | 140500 | 2858485680 | 5460 | 5460 | 5490 | 5450 | 360 |
| 403 | 20230718 | 140400 | 2856514040 | 5490 | 5480 | 5490 | 5480 | 100 |
| 404 | 20230718 | 140300 | 2855965780 | 5490 | 5410 | 5500 | 5410 | 1698 |
| 405 | 20230718 | 140200 | 2846675150 | 5410 | 5410 | 5410 | 5410 | 341 |
| 406 | 20230718 | 140100 | 2844830340 | 5440 | 5440 | 5440 | 5440 | 17 |
| 407 | 20230718 | 140000 | 2844737860 | 5440 | 5430 | 5440 | 5430 | 1211 |
| 408 | 20230718 | 135900 | 2838161970 | 5400 | 5400 | 5400 | 5400 | 1279 |
| 409 | 20230718 | 135800 | 2831255370 | 5420 | 5400 | 5420 | 5390 | 2398 |
| 410 | 20230718 | 135700 | 2818281690 | 5400 | 5400 | 5400 | 5400 | 1 |
| 411 | 20230718 | 135600 | 2818276290 | 5420 | 5390 | 5420 | 5390 | 36 |
| 412 | 20230718 | 135500 | 2818081710 | 5390 | 5390 | 5390 | 5390 | 1 |
| 413 | 20230718 | 135400 | 2818076320 | 5420 | 5390 | 5420 | 5390 | 2 |
| 414 | 20230718 | 135300 | 2818065510 | 5390 | 5390 | 5390 | 5390 | 0 |
| 415 | 20230718 | 135200 | 2818065510 | 5390 | 5390 | 5390 | 5390 | 176 |
| 416 | 20230718 | 135100 | 2817116870 | 5390 | 5390 | 5390 | 5390 | 28 |
| 417 | 20230718 | 135000 | 2816965950 | 5390 | 5400 | 5400 | 5390 | 3755 |
| 418 | 20230718 | 134900 | 2796703340 | 5400 | 5400 | 5400 | 5400 | 209 |
| 419 | 20230718 | 134800 | 2795574740 | 5400 | 5410 | 5410 | 5400 | 1009 |
| 420 | 20230718 | 134700 | 2790122080 | 5410 | 5410 | 5410 | 5410 | 0 |
| 421 | 20230718 | 134600 | 2790122080 | 5410 | 5440 | 5440 | 5410 | 1140 |
| 422 | 20230718 | 134500 | 2783952600 | 5440 | 5440 | 5440 | 5440 | 376 |
| 423 | 20230718 | 134400 | 2781907160 | 5440 | 5430 | 5440 | 5430 | 16 |
| 424 | 20230718 | 134300 | 2781820210 | 5440 | 5430 | 5440 | 5430 | 2260 |
| 425 | 20230718 | 134200 | 2769546530 | 5420 | 5410 | 5420 | 5410 | 414 |
| 426 | 20230718 | 134100 | 2767302940 | 5410 | 5400 | 5410 | 5400 | 320 |
| 427 | 20230718 | 134000 | 2765574890 | 5400 | 5410 | 5410 | 5400 | 152 |
| 428 | 20230718 | 133900 | 2764754070 | 5400 | 5410 | 5410 | 5400 | 252 |
| 429 | 20230718 | 133800 | 2763393260 | 5400 | 5400 | 5400 | 5400 | 1164 |
| 430 | 20230718 | 133700 | 2757107660 | 5410 | 5430 | 5430 | 5400 | 4117 |
| 431 | 20230718 | 133600 | 2734841380 | 5420 | 5430 | 5440 | 5420 | 872 |
| 432 | 20230718 | 133500 | 2730106920 | 5430 | 5430 | 5430 | 5430 | 80 |
| 433 | 20230718 | 133400 | 2729672520 | 5430 | 5430 | 5430 | 5430 | 52 |
| 434 | 20230718 | 133300 | 2729390160 | 5430 | 5430 | 5430 | 5430 | 60 |
| 435 | 20230718 | 133200 | 2729064360 | 5420 | 5420 | 5420 | 5420 | 383 |
| 436 | 20230718 | 133100 | 2726988500 | 5420 | 5420 | 5420 | 5420 | 1010 |
| 437 | 20230718 | 133000 | 2721514300 | 5430 | 5430 | 5430 | 5420 | 135 |
| 438 | 20230718 | 132900 | 2720782050 | 5430 | 5450 | 5450 | 5420 | 53 |
| 439 | 20230718 | 132800 | 2720493900 | 5430 | 5430 | 5450 | 5430 | 209 |
| 440 | 20230718 | 132700 | 2719359010 | 5430 | 5460 | 5460 | 5430 | 8 |
| 441 | 20230718 | 132600 | 2719315490 | 5400 | 5440 | 5460 | 5400 | 10244 |
| 442 | 20230718 | 132500 | 2663826510 | 5430 | 5430 | 5430 | 5430 | 181 |
| 443 | 20230718 | 132400 | 2662843680 | 5480 | 5430 | 5480 | 5430 | 862 |
| 444 | 20230718 | 132300 | 2658162880 | 5440 | 5440 | 5440 | 5430 | 1522 |
| 445 | 20230718 | 132200 | 2649888850 | 5440 | 5480 | 5480 | 5440 | 2180 |
| 446 | 20230718 | 132100 | 2638016110 | 5480 | 5460 | 5480 | 5450 | 2057 |
| 447 | 20230718 | 132000 | 2626792340 | 5460 | 5450 | 5460 | 5440 | 2053 |
| 448 | 20230718 | 131900 | 2615599940 | 5450 | 5450 | 5450 | 5450 | 0 |
| 449 | 20230718 | 131800 | 2615599940 | 5450 | 5450 | 5450 | 5450 | 116 |
| 450 | 20230718 | 131700 | 2614967740 | 5450 | 5440 | 5450 | 5440 | 1272 |
| 451 | 20230718 | 131600 | 2608035520 | 5450 | 5440 | 5460 | 5430 | 110 |
| 452 | 20230718 | 131500 | 2607435690 | 5460 | 5460 | 5460 | 5430 | 69 |
| 453 | 20230718 | 131400 | 2607059790 | 5460 | 5450 | 5460 | 5430 | 1798 |
| 454 | 20230718 | 131300 | 2597289920 | 5450 | 5450 | 5450 | 5450 | 523 |
| 455 | 20230718 | 131200 | 2594439570 | 5440 | 5430 | 5450 | 5420 | 1887 |
| 456 | 20230718 | 131100 | 2584187370 | 5440 | 5430 | 5440 | 5410 | 365 |
| 457 | 20230718 | 131000 | 2582206360 | 5430 | 5420 | 5430 | 5420 | 1456 |
| 458 | 20230718 | 130900 | 2574306920 | 5420 | 5430 | 5440 | 5400 | 4076 |
| 459 | 20230718 | 130800 | 2552268270 | 5440 | 5490 | 5490 | 5400 | 19636 |
| 460 | 20230718 | 130700 | 2445858390 | 5460 | 5460 | 5490 | 5450 | 367 |
| 461 | 20230718 | 130600 | 2443855070 | 5490 | 5460 | 5490 | 5450 | 175 |
| 462 | 20230718 | 130500 | 2442899560 | 5460 | 5500 | 5500 | 5440 | 3591 |
| 463 | 20230718 | 130400 | 2423331470 | 5470 | 5460 | 5470 | 5460 | 189 |
| 464 | 20230718 | 130300 | 2422299440 | 5500 | 5480 | 5500 | 5470 | 991 |
| 465 | 20230718 | 130200 | 2416878530 | 5510 | 5520 | 5520 | 5470 | 4754 |
| 466 | 20230718 | 130100 | 2390827340 | 5500 | 5520 | 5520 | 5500 | 7 |
| 467 | 20230718 | 130000 | 2390788820 | 5510 | 5510 | 5520 | 5500 | 23 |
| 468 | 20230718 | 125900 | 2390662180 | 5520 | 5510 | 5520 | 5510 | 10 |
| 469 | 20230718 | 125800 | 2390607070 | 5510 | 5510 | 5520 | 5510 | 153 |
| 470 | 20230718 | 125700 | 2389764030 | 5510 | 5520 | 5520 | 5500 | 615 |
| 471 | 20230718 | 125600 | 2386370590 | 5520 | 5520 | 5520 | 5520 | 131 |
| 472 | 20230718 | 125500 | 2385647470 | 5520 | 5520 | 5520 | 5520 | 22 |
| 473 | 20230718 | 125400 | 2385526030 | 5480 | 5520 | 5520 | 5480 | 2073 |
| 474 | 20230718 | 125300 | 2374144930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 475 | 20230718 | 125200 | 2374144930 | 5520 | 5510 | 5520 | 5490 | 95 |
| 476 | 20230718 | 125100 | 2373620630 | 5520 | 5520 | 5520 | 5520 | 0 |
| 477 | 20230718 | 125000 | 2373620630 | 5520 | 5520 | 5520 | 5520 | 16 |
| 478 | 20230718 | 124900 | 2373532310 | 5520 | 5520 | 5520 | 5500 | 898 |
| 479 | 20230718 | 124800 | 2368593250 | 5480 | 5480 | 5520 | 5470 | 5629 |
| 480 | 20230718 | 124700 | 2337731890 | 5480 | 5530 | 5530 | 5480 | 14413 |
| 481 | 20230718 | 124600 | 2258427200 | 5520 | 5520 | 5520 | 5520 | 0 |
| 482 | 20230718 | 124500 | 2258427200 | 5520 | 5530 | 5530 | 5520 | 230 |
| 483 | 20230718 | 124400 | 2257157450 | 5520 | 5520 | 5520 | 5520 | 247 |
| 484 | 20230718 | 124300 | 2255794010 | 5520 | 5530 | 5530 | 5520 | 521 |
| 485 | 20230718 | 124200 | 2252917560 | 5530 | 5520 | 5530 | 5520 | 1077 |
| 486 | 20230718 | 124100 | 2246970970 | 5520 | 5520 | 5520 | 5520 | 271 |
| 487 | 20230718 | 124000 | 2245475050 | 5520 | 5530 | 5530 | 5520 | 412 |
| 488 | 20230718 | 123900 | 2243199710 | 5530 | 5520 | 5530 | 5520 | 213 |
| 489 | 20230718 | 123800 | 2242021830 | 5530 | 5530 | 5530 | 5530 | 1144 |
| 490 | 20230718 | 123700 | 2235695510 | 5540 | 5530 | 5540 | 5530 | 3 |
| 491 | 20230718 | 123600 | 2235678900 | 5540 | 5540 | 5540 | 5530 | 61 |
| 492 | 20230718 | 123500 | 2235340990 | 5540 | 5540 | 5540 | 5530 | 463 |
| 493 | 20230718 | 123400 | 2232778100 | 5540 | 5540 | 5550 | 5540 | 147 |
| 494 | 20230718 | 123300 | 2231963270 | 5540 | 5540 | 5540 | 5540 | 215 |
| 495 | 20230718 | 123200 | 2230772170 | 5540 | 5550 | 5550 | 5540 | 13 |
| 496 | 20230718 | 123100 | 2230700120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 497 | 20230718 | 123000 | 2230700120 | 5550 | 5530 | 5550 | 5530 | 205 |
| 498 | 20230718 | 122900 | 2229562470 | 5540 | 5540 | 5540 | 5540 | 20 |
| 499 | 20230718 | 122800 | 2229451670 | 5540 | 5550 | 5550 | 5540 | 162 |
| 500 | 20230718 | 122700 | 2228553300 | 5550 | 5550 | 5550 | 5550 | 0 |
| 501 | 20230718 | 122600 | 2228553300 | 5550 | 5540 | 5550 | 5540 | 25 |
| 502 | 20230718 | 122500 | 2228414770 | 5530 | 5530 | 5530 | 5530 | 1 |
| 503 | 20230718 | 122400 | 2228409240 | 5550 | 5550 | 5550 | 5550 | 1 |
| 504 | 20230718 | 122300 | 2228403690 | 5550 | 5550 | 5550 | 5550 | 55 |
| 505 | 20230718 | 122200 | 2228098440 | 5550 | 5520 | 5550 | 5520 | 74 |
| 506 | 20230718 | 122100 | 2227688690 | 5550 | 5520 | 5550 | 5520 | 75 |
| 507 | 20230718 | 122000 | 2227274070 | 5520 | 5510 | 5520 | 5500 | 1066 |
| 508 | 20230718 | 121900 | 2221405680 | 5520 | 5510 | 5520 | 5510 | 102 |
| 509 | 20230718 | 121800 | 2220843610 | 5510 | 5520 | 5520 | 5500 | 4512 |
| 510 | 20230718 | 121700 | 2196007160 | 5520 | 5520 | 5520 | 5510 | 104 |
| 511 | 20230718 | 121600 | 2195434000 | 5510 | 5520 | 5520 | 5510 | 721 |
| 512 | 20230718 | 121500 | 2191458480 | 5540 | 5540 | 5540 | 5540 | 11 |
| 513 | 20230718 | 121400 | 2191397540 | 5540 | 5520 | 5540 | 5520 | 11 |
| 514 | 20230718 | 121300 | 2191336780 | 5520 | 5540 | 5550 | 5520 | 38 |
| 515 | 20230718 | 121200 | 2191126340 | 5540 | 5550 | 5550 | 5530 | 246 |
| 516 | 20230718 | 121100 | 2189761810 | 5550 | 5540 | 5550 | 5530 | 75 |
| 517 | 20230718 | 121000 | 2189346630 | 5540 | 5540 | 5540 | 5540 | 0 |
| 518 | 20230718 | 120900 | 2189346630 | 5540 | 5510 | 5540 | 5510 | 218 |
| 519 | 20230718 | 120800 | 2188141390 | 5500 | 5500 | 5500 | 5500 | 419 |
| 520 | 20230718 | 120700 | 2185836890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 521 | 20230718 | 120600 | 2185836890 | 5500 | 5500 | 5500 | 5500 | 6 |
| 522 | 20230718 | 120500 | 2185803890 | 5500 | 5500 | 5500 | 5500 | 1002 |
| 523 | 20230718 | 120400 | 2180292890 | 5500 | 5510 | 5510 | 5490 | 1070 |
| 524 | 20230718 | 120300 | 2174402690 | 5500 | 5500 | 5500 | 5500 | 9 |
| 525 | 20230718 | 120200 | 2174353190 | 5510 | 5510 | 5510 | 5500 | 7969 |
| 526 | 20230718 | 120100 | 2130519970 | 5510 | 5530 | 5530 | 5510 | 1839 |
| 527 | 20230718 | 120000 | 2120376970 | 5520 | 5560 | 5560 | 5510 | 1798 |
| 528 | 20230718 | 115900 | 2110432320 | 5560 | 5550 | 5560 | 5550 | 472 |
| 529 | 20230718 | 115800 | 2107812190 | 5550 | 5530 | 5550 | 5520 | 123 |
| 530 | 20230718 | 115700 | 2107132010 | 5530 | 5520 | 5550 | 5520 | 143 |
| 531 | 20230718 | 115600 | 2106341910 | 5520 | 5530 | 5530 | 5520 | 715 |
| 532 | 20230718 | 115500 | 2102391470 | 5530 | 5530 | 5530 | 5530 | 17 |
| 533 | 20230718 | 115400 | 2102297460 | 5560 | 5560 | 5560 | 5520 | 54 |
| 534 | 20230718 | 115300 | 2101999260 | 5520 | 5520 | 5520 | 5520 | 799 |
| 535 | 20230718 | 115200 | 2097588780 | 5550 | 5520 | 5560 | 5520 | 2399 |
| 536 | 20230718 | 115100 | 2084322800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 537 | 20230718 | 115000 | 2084322800 | 5520 | 5540 | 5540 | 5520 | 1399 |
| 538 | 20230718 | 114900 | 2076595610 | 5530 | 5560 | 5560 | 5530 | 1992 |
| 539 | 20230718 | 114800 | 2065542520 | 5560 | 5550 | 5570 | 5550 | 851 |
| 540 | 20230718 | 114700 | 2060817640 | 5570 | 5570 | 5570 | 5570 | 7 |
| 541 | 20230718 | 114600 | 2060778650 | 5570 | 5560 | 5570 | 5550 | 770 |
| 542 | 20230718 | 114500 | 2056503470 | 5570 | 5570 | 5570 | 5570 | 5 |
| 543 | 20230718 | 114400 | 2056475620 | 5580 | 5580 | 5580 | 5580 | 0 |
| 544 | 20230718 | 114300 | 2056475620 | 5580 | 5560 | 5580 | 5560 | 150 |
| 545 | 20230718 | 114200 | 2055639670 | 5560 | 5580 | 5580 | 5560 | 603 |
| 546 | 20230718 | 114100 | 2052283380 | 5580 | 5580 | 5580 | 5570 | 254 |
| 547 | 20230718 | 114000 | 2050866560 | 5580 | 5560 | 5580 | 5560 | 316 |
| 548 | 20230718 | 113900 | 2049108520 | 5590 | 5560 | 5590 | 5560 | 97 |
| 549 | 20230718 | 113800 | 2048566410 | 5560 | 5530 | 5560 | 5520 | 1469 |
| 550 | 20230718 | 113700 | 2040432780 | 5520 | 5540 | 5540 | 5520 | 965 |
| 551 | 20230718 | 113600 | 2035100900 | 5550 | 5560 | 5560 | 5550 | 218 |
| 552 | 20230718 | 113500 | 2033890900 | 5550 | 5550 | 5550 | 5550 | 15 |
| 553 | 20230718 | 113400 | 2033807650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 554 | 20230718 | 113300 | 2033807650 | 5560 | 5560 | 5560 | 5560 | 221 |
| 555 | 20230718 | 113200 | 2032578890 | 5560 | 5580 | 5580 | 5550 | 1764 |
| 556 | 20230718 | 113100 | 2022750510 | 5580 | 5570 | 5580 | 5500 | 14631 |
| 557 | 20230718 | 113000 | 1941746870 | 5570 | 5580 | 5580 | 5570 | 1845 |
| 558 | 20230718 | 112900 | 1931464910 | 5580 | 5580 | 5580 | 5580 | 509 |
| 559 | 20230718 | 112800 | 1928624690 | 5600 | 5580 | 5600 | 5580 | 21 |
| 560 | 20230718 | 112700 | 1928507490 | 5580 | 5580 | 5580 | 5570 | 2370 |
| 561 | 20230718 | 112600 | 1915294150 | 5600 | 5580 | 5600 | 5580 | 238 |
| 562 | 20230718 | 112500 | 1913966030 | 5580 | 5600 | 5600 | 5580 | 1675 |
| 563 | 20230718 | 112400 | 1904612240 | 5600 | 5600 | 5600 | 5600 | 0 |
| 564 | 20230718 | 112300 | 1904612240 | 5600 | 5600 | 5600 | 5590 | 262 |
| 565 | 20230718 | 112200 | 1903147460 | 5590 | 5590 | 5590 | 5590 | 1 |
| 566 | 20230718 | 112100 | 1903141870 | 5600 | 5600 | 5600 | 5600 | 0 |
| 567 | 20230718 | 112000 | 1903141870 | 5600 | 5600 | 5600 | 5600 | 139 |
| 568 | 20230718 | 111900 | 1902363470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 569 | 20230718 | 111800 | 1902363470 | 5600 | 5590 | 5600 | 5590 | 98 |
| 570 | 20230718 | 111700 | 1901815080 | 5600 | 5580 | 5600 | 5580 | 893 |
| 571 | 20230718 | 111600 | 1896830320 | 5580 | 5580 | 5600 | 5580 | 361 |
| 572 | 20230718 | 111500 | 1894810420 | 5580 | 5590 | 5600 | 5580 | 2373 |
| 573 | 20230718 | 111400 | 1881567130 | 5580 | 5590 | 5590 | 5580 | 520 |
| 574 | 20230718 | 111300 | 1878663330 | 5600 | 5590 | 5600 | 5590 | 685 |
| 575 | 20230718 | 111200 | 1874833380 | 5590 | 5590 | 5610 | 5590 | 2637 |
| 576 | 20230718 | 111100 | 1860077130 | 5590 | 5590 | 5590 | 5590 | 1213 |
| 577 | 20230718 | 111000 | 1853296460 | 5590 | 5600 | 5600 | 5590 | 322 |
| 578 | 20230718 | 110900 | 1851493400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 579 | 20230718 | 110800 | 1851493400 | 5600 | 5590 | 5600 | 5590 | 2513 |
| 580 | 20230718 | 110700 | 1837445720 | 5610 | 5610 | 5610 | 5610 | 56 |
| 581 | 20230718 | 110600 | 1837131560 | 5610 | 5600 | 5610 | 5600 | 11 |
| 582 | 20230718 | 110500 | 1837069950 | 5620 | 5620 | 5620 | 5600 | 68 |
| 583 | 20230718 | 110400 | 1836688590 | 5600 | 5610 | 5610 | 5600 | 1592 |
| 584 | 20230718 | 110300 | 1827770390 | 5620 | 5610 | 5620 | 5600 | 671 |
| 585 | 20230718 | 110200 | 1824012420 | 5610 | 5610 | 5610 | 5610 | 0 |
| 586 | 20230718 | 110100 | 1824012420 | 5610 | 5600 | 5610 | 5590 | 550 |
| 587 | 20230718 | 110000 | 1820930990 | 5590 | 5590 | 5590 | 5590 | 836 |
| 588 | 20230718 | 105900 | 1816257750 | 5590 | 5610 | 5610 | 5590 | 10795 |
| 589 | 20230718 | 105800 | 1755766690 | 5620 | 5620 | 5620 | 5620 | 1 |
| 590 | 20230718 | 105700 | 1755761070 | 5620 | 5620 | 5620 | 5620 | 2237 |
| 591 | 20230718 | 105600 | 1743189130 | 5620 | 5620 | 5630 | 5620 | 101 |
| 592 | 20230718 | 105500 | 1742620910 | 5620 | 5620 | 5620 | 5620 | 1146 |
| 593 | 20230718 | 105400 | 1736180390 | 5620 | 5630 | 5630 | 5620 | 524 |
| 594 | 20230718 | 105300 | 1733232070 | 5640 | 5630 | 5640 | 5630 | 1059 |
| 595 | 20230718 | 105200 | 1727269800 | 5640 | 5640 | 5640 | 5640 | 463 |
| 596 | 20230718 | 105100 | 1724658480 | 5650 | 5650 | 5650 | 5650 | 597 |
| 597 | 20230718 | 105000 | 1721285430 | 5650 | 5650 | 5650 | 5650 | 256 |
| 598 | 20230718 | 104900 | 1719839030 | 5670 | 5640 | 5670 | 5640 | 843 |
| 599 | 20230718 | 104800 | 1715076520 | 5640 | 5650 | 5650 | 5640 | 71 |
| 600 | 20230718 | 104700 | 1714675980 | 5660 | 5650 | 5670 | 5640 | 1192 |
| 601 | 20230718 | 104600 | 1707950800 | 5650 | 5660 | 5660 | 5650 | 35 |
| 602 | 20230718 | 104500 | 1707752750 | 5670 | 5630 | 5670 | 5630 | 255 |
| 603 | 20230718 | 104400 | 1706314400 | 5630 | 5630 | 5640 | 5630 | 695 |
| 604 | 20230718 | 104300 | 1702401540 | 5630 | 5630 | 5630 | 5630 | 1854 |
| 605 | 20230718 | 104200 | 1691963520 | 5630 | 5630 | 5640 | 5630 | 257 |
| 606 | 20230718 | 104100 | 1690516100 | 5670 | 5630 | 5670 | 5630 | 171 |
| 607 | 20230718 | 104000 | 1689550710 | 5630 | 5630 | 5630 | 5630 | 95 |
| 608 | 20230718 | 103900 | 1689015860 | 5630 | 5620 | 5630 | 5620 | 513 |
| 609 | 20230718 | 103800 | 1686130600 | 5620 | 5620 | 5620 | 5620 | 116 |
| 610 | 20230718 | 103700 | 1685478680 | 5620 | 5620 | 5630 | 5620 | 2775 |
| 611 | 20230718 | 103600 | 1669883080 | 5620 | 5620 | 5630 | 5620 | 400 |
| 612 | 20230718 | 103500 | 1667634880 | 5630 | 5620 | 5630 | 5620 | 226 |
| 613 | 20230718 | 103400 | 1666364350 | 5620 | 5620 | 5630 | 5620 | 325 |
| 614 | 20230718 | 103300 | 1664537650 | 5630 | 5630 | 5630 | 5630 | 658 |
| 615 | 20230718 | 103200 | 1660833110 | 5630 | 5630 | 5630 | 5630 | 910 |
| 616 | 20230718 | 103100 | 1655709810 | 5640 | 5630 | 5640 | 5630 | 511 |
| 617 | 20230718 | 103000 | 1652832090 | 5640 | 5630 | 5640 | 5630 | 356 |
| 618 | 20230718 | 102900 | 1650827790 | 5630 | 5650 | 5660 | 5630 | 319 |
| 619 | 20230718 | 102800 | 1649027600 | 5660 | 5640 | 5660 | 5640 | 403 |
| 620 | 20230718 | 102700 | 1646751150 | 5630 | 5620 | 5630 | 5620 | 121 |
| 621 | 20230718 | 102600 | 1646070080 | 5620 | 5630 | 5630 | 5620 | 63 |
| 622 | 20230718 | 102500 | 1645715450 | 5630 | 5630 | 5630 | 5620 | 40 |
| 623 | 20230718 | 102400 | 1645490330 | 5630 | 5630 | 5630 | 5620 | 86 |
| 624 | 20230718 | 102300 | 1645006870 | 5620 | 5630 | 5640 | 5620 | 1110 |
| 625 | 20230718 | 102200 | 1638767780 | 5640 | 5630 | 5640 | 5630 | 65 |
| 626 | 20230718 | 102100 | 1638401400 | 5640 | 5630 | 5640 | 5630 | 398 |
| 627 | 20230718 | 102000 | 1636160310 | 5630 | 5620 | 5630 | 5620 | 93 |
| 628 | 20230718 | 101900 | 1635637450 | 5620 | 5620 | 5630 | 5620 | 1457 |
| 629 | 20230718 | 101800 | 1627447740 | 5630 | 5620 | 5630 | 5620 | 454 |
| 630 | 20230718 | 101700 | 1624891730 | 5620 | 5630 | 5630 | 5620 | 3182 |
| 631 | 20230718 | 101600 | 1606988210 | 5630 | 5630 | 5630 | 5630 | 2119 |
| 632 | 20230718 | 101500 | 1595058240 | 5640 | 5640 | 5640 | 5640 | 2805 |
| 633 | 20230718 | 101400 | 1579238040 | 5650 | 5650 | 5650 | 5650 | 61 |
| 634 | 20230718 | 101300 | 1578893390 | 5650 | 5650 | 5650 | 5650 | 144 |
| 635 | 20230718 | 101200 | 1578079790 | 5650 | 5640 | 5650 | 5640 | 697 |
| 636 | 20230718 | 101100 | 1574147360 | 5640 | 5640 | 5650 | 5640 | 969 |
| 637 | 20230718 | 101000 | 1568678000 | 5640 | 5650 | 5650 | 5640 | 1290 |
| 638 | 20230718 | 100900 | 1561391180 | 5650 | 5650 | 5660 | 5650 | 832 |
| 639 | 20230718 | 100800 | 1556686150 | 5650 | 5660 | 5660 | 5650 | 285 |
| 640 | 20230718 | 100700 | 1555073060 | 5660 | 5660 | 5660 | 5660 | 631 |
| 641 | 20230718 | 100600 | 1551501600 | 5660 | 5670 | 5670 | 5650 | 2518 |
| 642 | 20230718 | 100500 | 1537248050 | 5680 | 5690 | 5690 | 5680 | 4115 |
| 643 | 20230718 | 100400 | 1513874750 | 5690 | 5700 | 5700 | 5680 | 3827 |
| 644 | 20230718 | 100300 | 1492130630 | 5700 | 5750 | 5750 | 5700 | 1527 |
| 645 | 20230718 | 100200 | 1483401320 | 5730 | 5740 | 5750 | 5730 | 6961 |
| 646 | 20230718 | 100100 | 1443419510 | 5730 | 5690 | 5740 | 5690 | 6521 |
| 647 | 20230718 | 100000 | 1406122690 | 5700 | 5690 | 5700 | 5690 | 175 |
| 648 | 20230718 | 095900 | 1405126690 | 5690 | 5680 | 5690 | 5680 | 529 |
| 649 | 20230718 | 095800 | 1402121960 | 5690 | 5690 | 5690 | 5690 | 176 |
| 650 | 20230718 | 095700 | 1401120520 | 5680 | 5710 | 5710 | 5680 | 1941 |
| 651 | 20230718 | 095600 | 1390062840 | 5710 | 5730 | 5730 | 5700 | 14984 |
| 652 | 20230718 | 095500 | 1304369140 | 5730 | 5660 | 5730 | 5660 | 3607 |
| 653 | 20230718 | 095400 | 1283870130 | 5640 | 5640 | 5660 | 5640 | 590 |
| 654 | 20230718 | 095300 | 1280537910 | 5640 | 5640 | 5640 | 5640 | 655 |
| 655 | 20230718 | 095200 | 1276843710 | 5640 | 5630 | 5640 | 5630 | 247 |
| 656 | 20230718 | 095100 | 1275450830 | 5630 | 5630 | 5640 | 5630 | 617 |
| 657 | 20230718 | 095000 | 1271977110 | 5630 | 5630 | 5630 | 5630 | 189 |
| 658 | 20230718 | 094900 | 1270913040 | 5630 | 5630 | 5630 | 5630 | 0 |
| 659 | 20230718 | 094800 | 1270913040 | 5630 | 5630 | 5640 | 5630 | 1195 |
| 660 | 20230718 | 094700 | 1264182430 | 5640 | 5640 | 5640 | 5640 | 83 |
| 661 | 20230718 | 094600 | 1263714310 | 5630 | 5630 | 5630 | 5630 | 38 |
| 662 | 20230718 | 094500 | 1263500370 | 5630 | 5640 | 5640 | 5630 | 108 |
| 663 | 20230718 | 094400 | 1262891380 | 5660 | 5660 | 5660 | 5630 | 2001 |
| 664 | 20230718 | 094300 | 1251589720 | 5650 | 5650 | 5650 | 5650 | 473 |
| 665 | 20230718 | 094200 | 1248917270 | 5650 | 5630 | 5650 | 5630 | 505 |
| 666 | 20230718 | 094100 | 1246065780 | 5630 | 5620 | 5630 | 5620 | 627 |
| 667 | 20230718 | 094000 | 1242538410 | 5620 | 5620 | 5620 | 5610 | 634 |
| 668 | 20230718 | 093900 | 1238975760 | 5610 | 5630 | 5630 | 5610 | 636 |
| 669 | 20230718 | 093800 | 1235405030 | 5620 | 5610 | 5620 | 5610 | 2597 |
| 670 | 20230718 | 093700 | 1220821150 | 5610 | 5640 | 5640 | 5610 | 6330 |
| 671 | 20230718 | 093600 | 1185243530 | 5640 | 5670 | 5690 | 5630 | 18040 |
| 672 | 20230718 | 093500 | 1083206850 | 5680 | 5700 | 5700 | 5660 | 9557 |
| 673 | 20230718 | 093400 | 1028937770 | 5690 | 5680 | 5730 | 5670 | 2461 |
| 674 | 20230718 | 093300 | 1014946840 | 5670 | 5660 | 5680 | 5660 | 2673 |
| 675 | 20230718 | 093200 | 999802900 | 5660 | 5670 | 5670 | 5660 | 1317 |
| 676 | 20230718 | 093100 | 992335750 | 5660 | 5670 | 5680 | 5650 | 4184 |
| 677 | 20230718 | 093000 | 968628500 | 5670 | 5710 | 5710 | 5670 | 2696 |
| 678 | 20230718 | 092900 | 953283390 | 5700 | 5730 | 5750 | 5700 | 5895 |
| 679 | 20230718 | 092800 | 919583590 | 5740 | 5750 | 5750 | 5730 | 5438 |
| 680 | 20230718 | 092700 | 888373880 | 5740 | 5730 | 5750 | 5720 | 3508 |
| 681 | 20230718 | 092600 | 868261500 | 5730 | 5740 | 5750 | 5720 | 5131 |
| 682 | 20230718 | 092500 | 838811430 | 5720 | 5700 | 5760 | 5700 | 10897 |
| 683 | 20230718 | 092400 | 776368070 | 5690 | 5660 | 5690 | 5660 | 1261 |
| 684 | 20230718 | 092300 | 769216560 | 5660 | 5650 | 5660 | 5650 | 1196 |
| 685 | 20230718 | 092200 | 762457130 | 5650 | 5650 | 5650 | 5640 | 954 |
| 686 | 20230718 | 092100 | 757069990 | 5650 | 5690 | 5700 | 5640 | 3017 |
| 687 | 20230718 | 092000 | 739984920 | 5690 | 5640 | 5690 | 5640 | 848 |
| 688 | 20230718 | 091900 | 735174000 | 5640 | 5650 | 5650 | 5620 | 2538 |
| 689 | 20230718 | 091800 | 720874990 | 5650 | 5660 | 5660 | 5650 | 415 |
| 690 | 20230718 | 091700 | 718529070 | 5660 | 5650 | 5660 | 5650 | 731 |
| 691 | 20230718 | 091600 | 714398790 | 5660 | 5660 | 5670 | 5660 | 1487 |
| 692 | 20230718 | 091500 | 705973860 | 5660 | 5710 | 5710 | 5660 | 5025 |
| 693 | 20230718 | 091400 | 677374610 | 5710 | 5700 | 5710 | 5700 | 2091 |
| 694 | 20230718 | 091300 | 665453910 | 5670 | 5690 | 5710 | 5670 | 2719 |
| 695 | 20230718 | 091200 | 650005210 | 5690 | 5710 | 5750 | 5690 | 10669 |
| 696 | 20230718 | 091100 | 588990500 | 5710 | 5650 | 5710 | 5640 | 4084 |
| 697 | 20230718 | 091000 | 565784300 | 5650 | 5600 | 5650 | 5600 | 1979 |
| 698 | 20230718 | 090900 | 554651660 | 5630 | 5640 | 5650 | 5590 | 689 |
| 699 | 20230718 | 090800 | 550767440 | 5650 | 5650 | 5650 | 5560 | 18254 |
| 700 | 20230718 | 090700 | 448642830 | 5650 | 5670 | 5680 | 5650 | 3660 |
| 701 | 20230718 | 090600 | 427889030 | 5660 | 5580 | 5660 | 5580 | 1903 |
| 702 | 20230718 | 090500 | 417187720 | 5580 | 5600 | 5620 | 5560 | 22919 |
| 703 | 20230718 | 090400 | 289042330 | 5580 | 5630 | 5630 | 5580 | 8844 |
| 704 | 20230718 | 090300 | 239463490 | 5620 | 5610 | 5630 | 5610 | 3140 |
| 705 | 20230718 | 090200 | 221811330 | 5610 | 5620 | 5650 | 5600 | 4097 |
| 706 | 20230718 | 090100 | 198815900 | 5620 | 5700 | 5700 | 5610 | 16971 |
| 707 | 20230718 | 090000 | 102926540 | 5700 | 5750 | 5750 | 5690 | 17876 |