34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 204100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 3 | 20230718 | 204000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20230718 | 203900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20230718 | 203800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20230718 | 203700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20230718 | 203600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20230718 | 203500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20230718 | 203400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20230718 | 203300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20230718 | 203200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20230718 | 203100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20230718 | 203000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20230718 | 202900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20230718 | 202800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20230718 | 202700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20230718 | 202600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20230718 | 202500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20230718 | 202400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20230718 | 202300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20230718 | 202200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20230718 | 202100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20230718 | 202000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20230718 | 201900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20230718 | 201800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20230718 | 201700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20230718 | 201600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20230718 | 201500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20230718 | 201400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20230718 | 201300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20230718 | 201200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20230718 | 201100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 33 | 20230718 | 201000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20230718 | 200900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20230718 | 200800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20230718 | 200700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20230718 | 200600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20230718 | 200500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20230718 | 200400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20230718 | 200300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20230718 | 200200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20230718 | 200100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20230718 | 200000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20230718 | 195900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20230718 | 195800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20230718 | 195700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20230718 | 195600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20230718 | 195500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20230718 | 195400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20230718 | 195300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20230718 | 195200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20230718 | 195100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20230718 | 195000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20230718 | 194900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20230718 | 194800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20230718 | 194700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20230718 | 194600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20230718 | 194500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20230718 | 194400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20230718 | 194300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20230718 | 194200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20230718 | 194100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 63 | 20230718 | 194000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20230718 | 193900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20230718 | 193800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20230718 | 193700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20230718 | 193600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20230718 | 193500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20230718 | 193400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20230718 | 193300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20230718 | 193200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20230718 | 193100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20230718 | 193000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20230718 | 192900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20230718 | 192800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20230718 | 192700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20230718 | 192600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20230718 | 192500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20230718 | 192400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20230718 | 192300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20230718 | 192200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20230718 | 192100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20230718 | 192000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20230718 | 191900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20230718 | 191800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20230718 | 191700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20230718 | 191600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20230718 | 191500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20230718 | 191400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20230718 | 191300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20230718 | 191200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20230718 | 191100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 93 | 20230718 | 191000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20230718 | 190900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20230718 | 190800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20230718 | 190700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20230718 | 190600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20230718 | 190500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20230718 | 190400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20230718 | 190300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20230718 | 190200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20230718 | 190100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20230718 | 190000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20230718 | 185900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20230718 | 185800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20230718 | 185700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20230718 | 185600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20230718 | 185500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20230718 | 185400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20230718 | 185300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20230718 | 185200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20230718 | 185100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20230718 | 185000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20230718 | 184900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20230718 | 184800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20230718 | 184700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20230718 | 184600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20230718 | 184500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20230718 | 184400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20230718 | 184300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20230718 | 184200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20230718 | 184100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 123 | 20230718 | 184000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20230718 | 183900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20230718 | 183800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20230718 | 183700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20230718 | 183600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20230718 | 183500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20230718 | 183400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20230718 | 183300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20230718 | 183200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20230718 | 183100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20230718 | 183000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20230718 | 182900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20230718 | 182800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20230718 | 182700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20230718 | 182600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20230718 | 182500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20230718 | 182400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20230718 | 182300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20230718 | 182200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20230718 | 182100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20230718 | 182000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20230718 | 181900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20230718 | 181800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20230718 | 181700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20230718 | 181600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20230718 | 181500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20230718 | 181400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20230718 | 181300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20230718 | 181200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20230718 | 181100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 153 | 20230718 | 181000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20230718 | 180900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20230718 | 180800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20230718 | 180700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20230718 | 180600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20230718 | 180500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20230718 | 180400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20230718 | 180300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20230718 | 180200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20230718 | 180100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20230718 | 180000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20230718 | 175900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20230718 | 175800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20230718 | 175700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20230718 | 175600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20230718 | 175500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20230718 | 175400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20230718 | 175300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20230718 | 175200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20230718 | 175100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20230718 | 175000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20230718 | 174900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20230718 | 174800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20230718 | 174700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20230718 | 174600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20230718 | 174500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20230718 | 174400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20230718 | 174300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20230718 | 174200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20230718 | 174100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 183 | 20230718 | 174000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20230718 | 173900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20230718 | 173800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20230718 | 173700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20230718 | 173600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20230718 | 173500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20230718 | 173400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20230718 | 173300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20230718 | 173200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20230718 | 173100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20230718 | 173000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20230718 | 172900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20230718 | 172800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20230718 | 172700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20230718 | 172600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20230718 | 172500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20230718 | 172400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20230718 | 172300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20230718 | 172200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20230718 | 172100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 203 | 20230718 | 172000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20230718 | 171900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20230718 | 171800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20230718 | 171700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 207 | 20230718 | 171600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 208 | 20230718 | 171500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 209 | 20230718 | 171400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 210 | 20230718 | 171300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 211 | 20230718 | 171200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 212 | 20230718 | 171100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 213 | 20230718 | 171000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 214 | 20230718 | 170900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 215 | 20230718 | 170800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 216 | 20230718 | 170700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 217 | 20230718 | 170600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 218 | 20230718 | 170500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 219 | 20230718 | 170400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 220 | 20230718 | 170300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 221 | 20230718 | 170200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 222 | 20230718 | 170100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 223 | 20230718 | 170000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 224 | 20230718 | 165900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 225 | 20230718 | 165800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 226 | 20230718 | 165700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 227 | 20230718 | 165600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 228 | 20230718 | 165500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 229 | 20230718 | 165400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 230 | 20230718 | 165300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 231 | 20230718 | 165200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 232 | 20230718 | 165100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 233 | 20230718 | 165000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 234 | 20230718 | 164900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 235 | 20230718 | 164800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 236 | 20230718 | 164700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 237 | 20230718 | 164600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 238 | 20230718 | 164500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 239 | 20230718 | 164400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 240 | 20230718 | 164300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 241 | 20230718 | 164200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 242 | 20230718 | 164100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 243 | 20230718 | 164000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 244 | 20230718 | 163900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 245 | 20230718 | 163800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 246 | 20230718 | 163700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 247 | 20230718 | 163600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 248 | 20230718 | 163500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 249 | 20230718 | 163400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 250 | 20230718 | 163300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 251 | 20230718 | 163200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 252 | 20230718 | 163100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 253 | 20230718 | 163000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 254 | 20230718 | 162900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 255 | 20230718 | 162800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 256 | 20230718 | 162700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 257 | 20230718 | 162600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 258 | 20230718 | 162500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 259 | 20230718 | 162400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 260 | 20230718 | 162300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 261 | 20230718 | 162200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 262 | 20230718 | 162100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 263 | 20230718 | 162000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 264 | 20230718 | 161900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 265 | 20230718 | 161800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 266 | 20230718 | 161700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 267 | 20230718 | 161600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 268 | 20230718 | 161500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 269 | 20230718 | 161400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 270 | 20230718 | 161300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 271 | 20230718 | 161200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 272 | 20230718 | 161100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 273 | 20230718 | 161000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 274 | 20230718 | 160900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 275 | 20230718 | 160800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 276 | 20230718 | 160700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 277 | 20230718 | 160600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 278 | 20230718 | 160500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 279 | 20230718 | 160400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 280 | 20230718 | 160300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 281 | 20230718 | 160200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 282 | 20230718 | 160100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 283 | 20230718 | 160000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 284 | 20230718 | 155900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 285 | 20230718 | 155800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 286 | 20230718 | 155700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 287 | 20230718 | 155600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 288 | 20230718 | 155500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 289 | 20230718 | 155400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 290 | 20230718 | 155300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 291 | 20230718 | 155200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 292 | 20230718 | 155100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 293 | 20230718 | 155000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 294 | 20230718 | 154900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 295 | 20230718 | 154800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 296 | 20230718 | 154700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 297 | 20230718 | 154600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 298 | 20230718 | 154500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 299 | 20230718 | 154400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 300 | 20230718 | 154300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 301 | 20230718 | 154200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 302 | 20230718 | 154100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 303 | 20230718 | 154000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 304 | 20230718 | 153900 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 305 | 20230718 | 153800 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 306 | 20230718 | 153700 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 307 | 20230718 | 153600 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 308 | 20230718 | 153500 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 309 | 20230718 | 153400 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 310 | 20230718 | 153300 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 311 | 20230718 | 153200 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 312 | 20230718 | 153100 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 0 |
| 313 | 20230718 | 153000 | 1588210525 | 3595 | 3595 | 3595 | 3595 | 4367 |
| 314 | 20230718 | 152900 | 1572511160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 315 | 20230718 | 152800 | 1572511160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 316 | 20230718 | 152700 | 1572511160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 317 | 20230718 | 152600 | 1572511160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 318 | 20230718 | 152500 | 1572511160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 319 | 20230718 | 152400 | 1572511160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 320 | 20230718 | 152300 | 1572511160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 321 | 20230718 | 152200 | 1572511160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 322 | 20230718 | 152100 | 1572511160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 323 | 20230718 | 152000 | 1572511160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 324 | 20230718 | 151900 | 1572511160 | 3620 | 3620 | 3620 | 3620 | 4 |
| 325 | 20230718 | 151800 | 1572496680 | 3600 | 3595 | 3605 | 3595 | 906 |
| 326 | 20230718 | 151700 | 1569230940 | 3600 | 3605 | 3605 | 3600 | 1302 |
| 327 | 20230718 | 151600 | 1564542305 | 3615 | 3615 | 3615 | 3615 | 24 |
| 328 | 20230718 | 151500 | 1564455545 | 3625 | 3625 | 3625 | 3625 | 0 |
| 329 | 20230718 | 151400 | 1564455545 | 3625 | 3625 | 3625 | 3625 | 0 |
| 330 | 20230718 | 151300 | 1564455545 | 3625 | 3625 | 3625 | 3625 | 0 |
| 331 | 20230718 | 151200 | 1564455545 | 3625 | 3625 | 3625 | 3625 | 1 |
| 332 | 20230718 | 151100 | 1564451920 | 3625 | 3625 | 3625 | 3625 | 3 |
| 333 | 20230718 | 151000 | 1564441045 | 3600 | 3600 | 3600 | 3600 | 0 |
| 334 | 20230718 | 150900 | 1564441045 | 3600 | 3600 | 3600 | 3600 | 0 |
| 335 | 20230718 | 150800 | 1564441045 | 3600 | 3620 | 3620 | 3600 | 1647 |
| 336 | 20230718 | 150700 | 1558510970 | 3635 | 3635 | 3635 | 3635 | 40 |
| 337 | 20230718 | 150600 | 1558365570 | 3635 | 3635 | 3635 | 3635 | 148 |
| 338 | 20230718 | 150500 | 1557827590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 339 | 20230718 | 150400 | 1557827590 | 3635 | 3635 | 3635 | 3625 | 379 |
| 340 | 20230718 | 150300 | 1556451720 | 3645 | 3645 | 3645 | 3645 | 6 |
| 341 | 20230718 | 150200 | 1556429850 | 3645 | 3645 | 3645 | 3645 | 14 |
| 342 | 20230718 | 150100 | 1556378820 | 3645 | 3645 | 3645 | 3645 | 108 |
| 343 | 20230718 | 150000 | 1555985160 | 3645 | 3635 | 3645 | 3630 | 523 |
| 344 | 20230718 | 145900 | 1554084485 | 3635 | 3625 | 3635 | 3625 | 526 |
| 345 | 20230718 | 145800 | 1552175605 | 3620 | 3605 | 3620 | 3605 | 344 |
| 346 | 20230718 | 145700 | 1550933545 | 3615 | 3615 | 3615 | 3615 | 2 |
| 347 | 20230718 | 145600 | 1550926315 | 3615 | 3615 | 3615 | 3615 | 0 |
| 348 | 20230718 | 145500 | 1550926315 | 3615 | 3605 | 3615 | 3605 | 163 |
| 349 | 20230718 | 145400 | 1550338560 | 3600 | 3600 | 3600 | 3600 | 0 |
| 350 | 20230718 | 145300 | 1550338560 | 3600 | 3600 | 3600 | 3600 | 113 |
| 351 | 20230718 | 145200 | 1549931760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 352 | 20230718 | 145100 | 1549931760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 353 | 20230718 | 145000 | 1549931760 | 3605 | 3605 | 3605 | 3605 | 2 |
| 354 | 20230718 | 144900 | 1549924550 | 3610 | 3610 | 3610 | 3610 | 0 |
| 355 | 20230718 | 144800 | 1549924550 | 3610 | 3585 | 3610 | 3585 | 2 |
| 356 | 20230718 | 144700 | 1549917355 | 3580 | 3590 | 3590 | 3580 | 900 |
| 357 | 20230718 | 144600 | 1546692050 | 3590 | 3590 | 3590 | 3590 | 29 |
| 358 | 20230718 | 144500 | 1546587940 | 3590 | 3595 | 3595 | 3590 | 500 |
| 359 | 20230718 | 144400 | 1544792780 | 3615 | 3615 | 3615 | 3615 | 2 |
| 360 | 20230718 | 144300 | 1544785550 | 3615 | 3615 | 3615 | 3615 | 0 |
| 361 | 20230718 | 144200 | 1544785550 | 3615 | 3615 | 3615 | 3615 | 0 |
| 362 | 20230718 | 144100 | 1544785550 | 3615 | 3615 | 3615 | 3615 | 0 |
| 363 | 20230718 | 144000 | 1544785550 | 3615 | 3615 | 3615 | 3615 | 0 |
| 364 | 20230718 | 143900 | 1544785550 | 3615 | 3615 | 3615 | 3610 | 9 |
| 365 | 20230718 | 143800 | 1544753020 | 3620 | 3620 | 3620 | 3620 | 1 |
| 366 | 20230718 | 143700 | 1544749400 | 3610 | 3605 | 3610 | 3605 | 964 |
| 367 | 20230718 | 143600 | 1541269640 | 3605 | 3600 | 3605 | 3600 | 527 |
| 368 | 20230718 | 143500 | 1539370870 | 3595 | 3590 | 3595 | 3590 | 1114 |
| 369 | 20230718 | 143400 | 1535368830 | 3590 | 3590 | 3590 | 3590 | 1264 |
| 370 | 20230718 | 143300 | 1530831070 | 3585 | 3575 | 3585 | 3575 | 1668 |
| 371 | 20230718 | 143200 | 1524859630 | 3600 | 3600 | 3600 | 3600 | 1296 |
| 372 | 20230718 | 143100 | 1520194030 | 3605 | 3605 | 3605 | 3605 | 11 |
| 373 | 20230718 | 143000 | 1520154375 | 3605 | 3605 | 3605 | 3605 | 468 |
| 374 | 20230718 | 142900 | 1518467235 | 3605 | 3590 | 3605 | 3590 | 784 |
| 375 | 20230718 | 142800 | 1515641420 | 3585 | 3585 | 3585 | 3585 | 0 |
| 376 | 20230718 | 142700 | 1515641420 | 3585 | 3585 | 3585 | 3585 | 0 |
| 377 | 20230718 | 142600 | 1515641420 | 3585 | 3585 | 3585 | 3585 | 15 |
| 378 | 20230718 | 142500 | 1515587645 | 3605 | 3605 | 3605 | 3605 | 3 |
| 379 | 20230718 | 142400 | 1515576830 | 3605 | 3580 | 3605 | 3580 | 710 |
| 380 | 20230718 | 142300 | 1513034780 | 3575 | 3590 | 3590 | 3575 | 1000 |
| 381 | 20230718 | 142200 | 1509457140 | 3590 | 3590 | 3590 | 3590 | 0 |
| 382 | 20230718 | 142100 | 1509457140 | 3590 | 3590 | 3590 | 3590 | 1814 |
| 383 | 20230718 | 142000 | 1502944880 | 3590 | 3590 | 3590 | 3590 | 0 |
| 384 | 20230718 | 141900 | 1502944880 | 3590 | 3590 | 3590 | 3590 | 0 |
| 385 | 20230718 | 141800 | 1502944880 | 3590 | 3590 | 3590 | 3590 | 0 |
| 386 | 20230718 | 141700 | 1502944880 | 3590 | 3590 | 3590 | 3590 | 80 |
| 387 | 20230718 | 141600 | 1502657680 | 3625 | 3625 | 3625 | 3625 | 3 |
| 388 | 20230718 | 141500 | 1502646805 | 3625 | 3625 | 3625 | 3625 | 6 |
| 389 | 20230718 | 141400 | 1502625055 | 3625 | 3605 | 3625 | 3605 | 679 |
| 390 | 20230718 | 141300 | 1500176940 | 3600 | 3600 | 3600 | 3600 | 0 |
| 391 | 20230718 | 141200 | 1500176940 | 3600 | 3600 | 3600 | 3600 | 0 |
| 392 | 20230718 | 141100 | 1500176940 | 3600 | 3600 | 3600 | 3600 | 10 |
| 393 | 20230718 | 141000 | 1500140940 | 3600 | 3600 | 3600 | 3600 | 3 |
| 394 | 20230718 | 140900 | 1500130140 | 3600 | 3600 | 3600 | 3600 | 0 |
| 395 | 20230718 | 140800 | 1500130140 | 3600 | 3600 | 3600 | 3600 | 909 |
| 396 | 20230718 | 140700 | 1496857740 | 3595 | 3595 | 3595 | 3595 | 0 |
| 397 | 20230718 | 140600 | 1496857740 | 3595 | 3600 | 3600 | 3595 | 20 |
| 398 | 20230718 | 140500 | 1496785790 | 3600 | 3600 | 3600 | 3600 | 0 |
| 399 | 20230718 | 140400 | 1496785790 | 3600 | 3600 | 3600 | 3600 | 0 |
| 400 | 20230718 | 140300 | 1496785790 | 3600 | 3595 | 3600 | 3595 | 117 |
| 401 | 20230718 | 140200 | 1496364875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 402 | 20230718 | 140100 | 1496364875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 403 | 20230718 | 140000 | 1496364875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 404 | 20230718 | 135900 | 1496364875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 405 | 20230718 | 135800 | 1496364875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 406 | 20230718 | 135700 | 1496364875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 407 | 20230718 | 135600 | 1496364875 | 3605 | 3605 | 3605 | 3605 | 0 |
| 408 | 20230718 | 135500 | 1496364875 | 3605 | 3600 | 3605 | 3600 | 12 |
| 409 | 20230718 | 135400 | 1496321670 | 3600 | 3600 | 3600 | 3600 | 420 |
| 410 | 20230718 | 135300 | 1494809670 | 3600 | 3600 | 3600 | 3600 | 1 |
| 411 | 20230718 | 135200 | 1494806070 | 3575 | 3590 | 3590 | 3575 | 1000 |
| 412 | 20230718 | 135100 | 1491220745 | 3610 | 3610 | 3610 | 3610 | 0 |
| 413 | 20230718 | 135000 | 1491220745 | 3610 | 3610 | 3610 | 3610 | 0 |
| 414 | 20230718 | 134900 | 1491220745 | 3610 | 3600 | 3610 | 3600 | 92 |
| 415 | 20230718 | 134800 | 1490889005 | 3600 | 3595 | 3600 | 3595 | 269 |
| 416 | 20230718 | 134700 | 1489921875 | 3580 | 3580 | 3580 | 3580 | 0 |
| 417 | 20230718 | 134600 | 1489921875 | 3580 | 3580 | 3580 | 3580 | 100 |
| 418 | 20230718 | 134500 | 1489563875 | 3595 | 3595 | 3595 | 3595 | 1 |
| 419 | 20230718 | 134400 | 1489560280 | 3575 | 3580 | 3595 | 3575 | 650 |
| 420 | 20230718 | 134300 | 1487226280 | 3595 | 3595 | 3595 | 3595 | 0 |
| 421 | 20230718 | 134200 | 1487226280 | 3595 | 3595 | 3595 | 3595 | 0 |
| 422 | 20230718 | 134100 | 1487226280 | 3595 | 3595 | 3595 | 3595 | 0 |
| 423 | 20230718 | 134000 | 1487226280 | 3595 | 3595 | 3595 | 3595 | 0 |
| 424 | 20230718 | 133900 | 1487226280 | 3595 | 3595 | 3595 | 3595 | 1 |
| 425 | 20230718 | 133800 | 1487222685 | 3595 | 3595 | 3595 | 3595 | 5 |
| 426 | 20230718 | 133700 | 1487204710 | 3570 | 3575 | 3575 | 3570 | 661 |
| 427 | 20230718 | 133600 | 1484841805 | 3575 | 3575 | 3575 | 3575 | 0 |
| 428 | 20230718 | 133500 | 1484841805 | 3575 | 3595 | 3595 | 3575 | 474 |
| 429 | 20230718 | 133400 | 1483145255 | 3595 | 3595 | 3595 | 3595 | 3 |
| 430 | 20230718 | 133300 | 1483134470 | 3595 | 3595 | 3595 | 3595 | 1 |
| 431 | 20230718 | 133200 | 1483130875 | 3575 | 3575 | 3575 | 3575 | 0 |
| 432 | 20230718 | 133100 | 1483130875 | 3575 | 3575 | 3575 | 3575 | 0 |
| 433 | 20230718 | 133000 | 1483130875 | 3575 | 3575 | 3575 | 3575 | 0 |
| 434 | 20230718 | 132900 | 1483130875 | 3575 | 3575 | 3575 | 3575 | 0 |
| 435 | 20230718 | 132800 | 1483130875 | 3575 | 3575 | 3575 | 3575 | 500 |
| 436 | 20230718 | 132700 | 1481343375 | 3575 | 3575 | 3575 | 3575 | 0 |
| 437 | 20230718 | 132600 | 1481343375 | 3575 | 3580 | 3580 | 3575 | 634 |
| 438 | 20230718 | 132500 | 1479075825 | 3580 | 3580 | 3580 | 3580 | 0 |
| 439 | 20230718 | 132400 | 1479075825 | 3580 | 3580 | 3580 | 3580 | 0 |
| 440 | 20230718 | 132300 | 1479075825 | 3580 | 3590 | 3590 | 3575 | 1015 |
| 441 | 20230718 | 132200 | 1475445450 | 3605 | 3605 | 3605 | 3605 | 0 |
| 442 | 20230718 | 132100 | 1475445450 | 3605 | 3605 | 3605 | 3605 | 0 |
| 443 | 20230718 | 132000 | 1475445450 | 3605 | 3605 | 3605 | 3605 | 22 |
| 444 | 20230718 | 131900 | 1475366140 | 3590 | 3590 | 3590 | 3590 | 4 |
| 445 | 20230718 | 131800 | 1475351780 | 3575 | 3580 | 3580 | 3575 | 897 |
| 446 | 20230718 | 131700 | 1472140765 | 3580 | 3580 | 3580 | 3580 | 471 |
| 447 | 20230718 | 131600 | 1470454585 | 3580 | 3600 | 3600 | 3580 | 22 |
| 448 | 20230718 | 131500 | 1470375705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 449 | 20230718 | 131400 | 1470375705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 450 | 20230718 | 131300 | 1470375705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 451 | 20230718 | 131200 | 1470375705 | 3580 | 3580 | 3580 | 3580 | 247 |
| 452 | 20230718 | 131100 | 1469491445 | 3580 | 3595 | 3595 | 3580 | 465 |
| 453 | 20230718 | 131000 | 1467824090 | 3600 | 3595 | 3600 | 3595 | 124 |
| 454 | 20230718 | 130900 | 1467378295 | 3600 | 3600 | 3600 | 3600 | 24 |
| 455 | 20230718 | 130800 | 1467291895 | 3610 | 3610 | 3610 | 3610 | 2 |
| 456 | 20230718 | 130700 | 1467284675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 457 | 20230718 | 130600 | 1467284675 | 3615 | 3600 | 3615 | 3600 | 843 |
| 458 | 20230718 | 130500 | 1464240920 | 3600 | 3600 | 3600 | 3600 | 2 |
| 459 | 20230718 | 130400 | 1464233720 | 3600 | 3600 | 3600 | 3600 | 72 |
| 460 | 20230718 | 130300 | 1463974520 | 3610 | 3610 | 3610 | 3610 | 100 |
| 461 | 20230718 | 130200 | 1463613520 | 3605 | 3600 | 3605 | 3600 | 353 |
| 462 | 20230718 | 130100 | 1462341050 | 3600 | 3600 | 3600 | 3600 | 0 |
| 463 | 20230718 | 130000 | 1462341050 | 3600 | 3600 | 3600 | 3600 | 0 |
| 464 | 20230718 | 125900 | 1462341050 | 3600 | 3595 | 3600 | 3595 | 647 |
| 465 | 20230718 | 125800 | 1460012700 | 3600 | 3580 | 3600 | 3580 | 1766 |
| 466 | 20230718 | 125700 | 1453666110 | 3595 | 3595 | 3595 | 3595 | 232 |
| 467 | 20230718 | 125600 | 1452832070 | 3595 | 3590 | 3595 | 3580 | 144 |
| 468 | 20230718 | 125500 | 1452315750 | 3595 | 3595 | 3595 | 3595 | 27 |
| 469 | 20230718 | 125400 | 1452218685 | 3595 | 3595 | 3595 | 3595 | 0 |
| 470 | 20230718 | 125300 | 1452218685 | 3595 | 3595 | 3595 | 3595 | 101 |
| 471 | 20230718 | 125200 | 1451855590 | 3595 | 3595 | 3595 | 3595 | 8 |
| 472 | 20230718 | 125100 | 1451826830 | 3610 | 3610 | 3610 | 3610 | 0 |
| 473 | 20230718 | 125000 | 1451826830 | 3610 | 3610 | 3610 | 3610 | 0 |
| 474 | 20230718 | 124900 | 1451826830 | 3610 | 3610 | 3610 | 3610 | 6 |
| 475 | 20230718 | 124800 | 1451805170 | 3595 | 3610 | 3610 | 3595 | 89 |
| 476 | 20230718 | 124700 | 1451485200 | 3610 | 3610 | 3610 | 3610 | 29 |
| 477 | 20230718 | 124600 | 1451380510 | 3610 | 3595 | 3610 | 3580 | 938 |
| 478 | 20230718 | 124500 | 1448003590 | 3595 | 3580 | 3595 | 3580 | 12 |
| 479 | 20230718 | 124400 | 1447960570 | 3575 | 3575 | 3575 | 3575 | 535 |
| 480 | 20230718 | 124300 | 1446047945 | 3580 | 3605 | 3605 | 3580 | 2890 |
| 481 | 20230718 | 124200 | 1435690210 | 3605 | 3605 | 3605 | 3605 | 1 |
| 482 | 20230718 | 124100 | 1435686605 | 3605 | 3605 | 3605 | 3605 | 9 |
| 483 | 20230718 | 124000 | 1435654160 | 3605 | 3605 | 3605 | 3605 | 556 |
| 484 | 20230718 | 123900 | 1433649780 | 3605 | 3585 | 3605 | 3585 | 156 |
| 485 | 20230718 | 123800 | 1433090300 | 3605 | 3605 | 3605 | 3605 | 4 |
| 486 | 20230718 | 123700 | 1433075880 | 3605 | 3600 | 3605 | 3585 | 1686 |
| 487 | 20230718 | 123600 | 1427022345 | 3600 | 3605 | 3605 | 3600 | 557 |
| 488 | 20230718 | 123500 | 1425016790 | 3610 | 3625 | 3625 | 3610 | 951 |
| 489 | 20230718 | 123400 | 1421574665 | 3630 | 3630 | 3630 | 3630 | 28 |
| 490 | 20230718 | 123300 | 1421473025 | 3640 | 3645 | 3645 | 3600 | 5212 |
| 491 | 20230718 | 123200 | 1402644460 | 3660 | 3660 | 3675 | 3610 | 2955 |
| 492 | 20230718 | 123100 | 1391922975 | 3665 | 3680 | 3700 | 3665 | 1690 |
| 493 | 20230718 | 123000 | 1385706625 | 3690 | 3730 | 3730 | 3675 | 14072 |
| 494 | 20230718 | 122900 | 1333615960 | 3755 | 3585 | 3785 | 3580 | 24366 |
| 495 | 20230718 | 122800 | 1243289850 | 3585 | 3585 | 3585 | 3585 | 810 |
| 496 | 20230718 | 122700 | 1240386000 | 3605 | 3605 | 3605 | 3605 | 1 |
| 497 | 20230718 | 122600 | 1240382395 | 3585 | 3585 | 3585 | 3585 | 376 |
| 498 | 20230718 | 122500 | 1239034435 | 3605 | 3605 | 3605 | 3605 | 667 |
| 499 | 20230718 | 122400 | 1236629900 | 3605 | 3605 | 3605 | 3605 | 0 |
| 500 | 20230718 | 122300 | 1236629900 | 3605 | 3605 | 3605 | 3605 | 0 |
| 501 | 20230718 | 122200 | 1236629900 | 3605 | 3605 | 3605 | 3605 | 0 |
| 502 | 20230718 | 122100 | 1236629900 | 3605 | 3605 | 3605 | 3605 | 0 |
| 503 | 20230718 | 122000 | 1236629900 | 3605 | 3600 | 3605 | 3600 | 1501 |
| 504 | 20230718 | 121900 | 1231226295 | 3605 | 3590 | 3605 | 3570 | 3508 |
| 505 | 20230718 | 121800 | 1218682150 | 3590 | 3590 | 3590 | 3590 | 500 |
| 506 | 20230718 | 121700 | 1216887150 | 3600 | 3600 | 3600 | 3600 | 0 |
| 507 | 20230718 | 121600 | 1216887150 | 3600 | 3600 | 3605 | 3600 | 5 |
| 508 | 20230718 | 121500 | 1216869145 | 3590 | 3600 | 3605 | 3590 | 7352 |
| 509 | 20230718 | 121400 | 1190472570 | 3600 | 3595 | 3600 | 3595 | 223 |
| 510 | 20230718 | 121300 | 1189670170 | 3595 | 3615 | 3615 | 3595 | 3610 |
| 511 | 20230718 | 121200 | 1176661700 | 3615 | 3620 | 3620 | 3615 | 980 |
| 512 | 20230718 | 121100 | 1173117100 | 3625 | 3635 | 3635 | 3625 | 103 |
| 513 | 20230718 | 121000 | 1172743285 | 3645 | 3645 | 3645 | 3645 | 18 |
| 514 | 20230718 | 120900 | 1172677675 | 3620 | 3620 | 3620 | 3620 | 101 |
| 515 | 20230718 | 120800 | 1172312055 | 3620 | 3645 | 3645 | 3620 | 693 |
| 516 | 20230718 | 120700 | 1169802145 | 3620 | 3635 | 3635 | 3620 | 513 |
| 517 | 20230718 | 120600 | 1167945065 | 3620 | 3620 | 3620 | 3620 | 447 |
| 518 | 20230718 | 120500 | 1166326925 | 3620 | 3630 | 3630 | 3620 | 5122 |
| 519 | 20230718 | 120400 | 1147773230 | 3635 | 3635 | 3635 | 3635 | 598 |
| 520 | 20230718 | 120300 | 1145599500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 521 | 20230718 | 120200 | 1145599500 | 3650 | 3650 | 3650 | 3650 | 1 |
| 522 | 20230718 | 120100 | 1145595850 | 3650 | 3650 | 3650 | 3650 | 11 |
| 523 | 20230718 | 120000 | 1145555700 | 3635 | 3625 | 3635 | 3625 | 1467 |
| 524 | 20230718 | 115900 | 1140226345 | 3630 | 3630 | 3630 | 3625 | 415 |
| 525 | 20230718 | 115800 | 1138721400 | 3625 | 3635 | 3635 | 3625 | 671 |
| 526 | 20230718 | 115700 | 1136285815 | 3635 | 3625 | 3650 | 3625 | 21 |
| 527 | 20230718 | 115600 | 1136209545 | 3620 | 3635 | 3635 | 3620 | 2256 |
| 528 | 20230718 | 115500 | 1128023260 | 3635 | 3635 | 3635 | 3635 | 1163 |
| 529 | 20230718 | 115400 | 1123795755 | 3655 | 3655 | 3655 | 3635 | 136 |
| 530 | 20230718 | 115300 | 1123301275 | 3655 | 3655 | 3655 | 3655 | 16 |
| 531 | 20230718 | 115200 | 1123242795 | 3655 | 3650 | 3655 | 3650 | 2002 |
| 532 | 20230718 | 115100 | 1115935485 | 3650 | 3640 | 3660 | 3640 | 272 |
| 533 | 20230718 | 115000 | 1114942235 | 3655 | 3630 | 3655 | 3630 | 575 |
| 534 | 20230718 | 114900 | 1112853880 | 3630 | 3660 | 3660 | 3630 | 676 |
| 535 | 20230718 | 114800 | 1110391720 | 3660 | 3660 | 3660 | 3660 | 772 |
| 536 | 20230718 | 114700 | 1107566200 | 3660 | 3635 | 3660 | 3635 | 1906 |
| 537 | 20230718 | 114600 | 1100630990 | 3640 | 3640 | 3640 | 3635 | 1604 |
| 538 | 20230718 | 114500 | 1094796295 | 3640 | 3660 | 3660 | 3640 | 294 |
| 539 | 20230718 | 114400 | 1093724025 | 3640 | 3640 | 3640 | 3640 | 212 |
| 540 | 20230718 | 114300 | 1092952345 | 3635 | 3635 | 3635 | 3635 | 430 |
| 541 | 20230718 | 114200 | 1091389295 | 3635 | 3650 | 3650 | 3635 | 251 |
| 542 | 20230718 | 114100 | 1090476325 | 3650 | 3640 | 3655 | 3640 | 240 |
| 543 | 20230718 | 114000 | 1089601220 | 3660 | 3660 | 3660 | 3660 | 10 |
| 544 | 20230718 | 113900 | 1089564620 | 3665 | 3635 | 3665 | 3625 | 1840 |
| 545 | 20230718 | 113800 | 1082880165 | 3660 | 3640 | 3660 | 3620 | 3771 |
| 546 | 20230718 | 113700 | 1069189500 | 3665 | 3680 | 3680 | 3635 | 5921 |
| 547 | 20230718 | 113600 | 1047515375 | 3685 | 3720 | 3720 | 3685 | 3880 |
| 548 | 20230718 | 113500 | 1033203405 | 3690 | 3730 | 3730 | 3670 | 2044 |
| 549 | 20230718 | 113400 | 1025667290 | 3690 | 3720 | 3730 | 3690 | 1846 |
| 550 | 20230718 | 113300 | 1018837580 | 3740 | 3740 | 3750 | 3715 | 2868 |
| 551 | 20230718 | 113200 | 1008139020 | 3740 | 3725 | 3755 | 3725 | 2567 |
| 552 | 20230718 | 113100 | 998561105 | 3730 | 3705 | 3730 | 3705 | 1568 |
| 553 | 20230718 | 113000 | 992734855 | 3710 | 3780 | 3780 | 3710 | 6743 |
| 554 | 20230718 | 112900 | 967555655 | 3770 | 3785 | 3785 | 3760 | 2505 |
| 555 | 20230718 | 112800 | 958109005 | 3790 | 3745 | 3800 | 3740 | 4435 |
| 556 | 20230718 | 112700 | 941385525 | 3750 | 3790 | 3790 | 3740 | 2375 |
| 557 | 20230718 | 112600 | 932467870 | 3775 | 3760 | 3810 | 3760 | 2492 |
| 558 | 20230718 | 112500 | 923064145 | 3760 | 3830 | 3830 | 3760 | 7862 |
| 559 | 20230718 | 112400 | 893180630 | 3830 | 3845 | 3870 | 3830 | 14535 |
| 560 | 20230718 | 112300 | 837152230 | 3870 | 3850 | 3885 | 3785 | 23341 |
| 561 | 20230718 | 112200 | 747452150 | 3860 | 3900 | 3915 | 3805 | 32258 |
| 562 | 20230718 | 112100 | 623177595 | 3910 | 3730 | 3915 | 3715 | 54870 |
| 563 | 20230718 | 112000 | 411993300 | 3730 | 3715 | 3775 | 3685 | 11619 |
| 564 | 20230718 | 111900 | 368472230 | 3715 | 3685 | 3715 | 3685 | 208 |
| 565 | 20230718 | 111800 | 367700225 | 3685 | 3715 | 3730 | 3670 | 5823 |
| 566 | 20230718 | 111700 | 346140940 | 3715 | 3630 | 3715 | 3630 | 8841 |
| 567 | 20230718 | 111600 | 313470205 | 3655 | 3655 | 3655 | 3615 | 2393 |
| 568 | 20230718 | 111500 | 304776000 | 3635 | 3650 | 3660 | 3635 | 2334 |
| 569 | 20230718 | 111400 | 296266230 | 3650 | 3670 | 3675 | 3630 | 1356 |
| 570 | 20230718 | 111300 | 291315480 | 3630 | 3685 | 3685 | 3605 | 8315 |
| 571 | 20230718 | 111200 | 261025125 | 3685 | 3680 | 3720 | 3670 | 11066 |
| 572 | 20230718 | 111100 | 220152220 | 3680 | 3790 | 3825 | 3645 | 10046 |
| 573 | 20230718 | 111000 | 182823180 | 3790 | 3530 | 3800 | 3530 | 10375 |
| 574 | 20230718 | 110900 | 144726540 | 3530 | 3530 | 3530 | 3530 | 300 |
| 575 | 20230718 | 110800 | 143667540 | 3545 | 3545 | 3545 | 3545 | 0 |
| 576 | 20230718 | 110700 | 143667540 | 3545 | 3545 | 3545 | 3545 | 0 |
| 577 | 20230718 | 110600 | 143667540 | 3545 | 3545 | 3545 | 3545 | 0 |
| 578 | 20230718 | 110500 | 143667540 | 3545 | 3545 | 3545 | 3545 | 0 |
| 579 | 20230718 | 110400 | 143667540 | 3545 | 3530 | 3545 | 3530 | 172 |
| 580 | 20230718 | 110300 | 143060365 | 3545 | 3545 | 3545 | 3545 | 0 |
| 581 | 20230718 | 110200 | 143060365 | 3545 | 3535 | 3545 | 3535 | 8 |
| 582 | 20230718 | 110100 | 143032065 | 3530 | 3540 | 3540 | 3530 | 1191 |
| 583 | 20230718 | 110000 | 138826330 | 3545 | 3545 | 3545 | 3545 | 0 |
| 584 | 20230718 | 105900 | 138826330 | 3545 | 3545 | 3545 | 3545 | 0 |
| 585 | 20230718 | 105800 | 138826330 | 3545 | 3545 | 3545 | 3545 | 0 |
| 586 | 20230718 | 105700 | 138826330 | 3545 | 3545 | 3545 | 3545 | 0 |
| 587 | 20230718 | 105600 | 138826330 | 3545 | 3545 | 3545 | 3545 | 0 |
| 588 | 20230718 | 105500 | 138826330 | 3545 | 3545 | 3545 | 3545 | 0 |
| 589 | 20230718 | 105400 | 138826330 | 3545 | 3535 | 3545 | 3520 | 1876 |
| 590 | 20230718 | 105300 | 132211900 | 3535 | 3535 | 3535 | 3535 | 0 |
| 591 | 20230718 | 105200 | 132211900 | 3535 | 3535 | 3535 | 3535 | 5 |
| 592 | 20230718 | 105100 | 132194225 | 3545 | 3545 | 3545 | 3545 | 0 |
| 593 | 20230718 | 105000 | 132194225 | 3545 | 3545 | 3545 | 3545 | 150 |
| 594 | 20230718 | 104900 | 131662475 | 3545 | 3545 | 3545 | 3545 | 3 |
| 595 | 20230718 | 104800 | 131651840 | 3545 | 3530 | 3545 | 3530 | 336 |
| 596 | 20230718 | 104700 | 130465745 | 3545 | 3545 | 3545 | 3545 | 0 |
| 597 | 20230718 | 104600 | 130465745 | 3545 | 3530 | 3545 | 3530 | 51 |
| 598 | 20230718 | 104500 | 130285700 | 3535 | 3535 | 3535 | 3535 | 50 |
| 599 | 20230718 | 104400 | 130108950 | 3545 | 3530 | 3545 | 3530 | 161 |
| 600 | 20230718 | 104300 | 129540605 | 3530 | 3530 | 3530 | 3530 | 0 |
| 601 | 20230718 | 104200 | 129540605 | 3530 | 3545 | 3545 | 3530 | 2663 |
| 602 | 20230718 | 104100 | 120120420 | 3545 | 3550 | 3550 | 3545 | 4768 |
| 603 | 20230718 | 104000 | 103217845 | 3555 | 3555 | 3555 | 3555 | 5 |
| 604 | 20230718 | 103900 | 103200070 | 3560 | 3560 | 3560 | 3560 | 0 |
| 605 | 20230718 | 103800 | 103200070 | 3560 | 3560 | 3560 | 3560 | 29 |
| 606 | 20230718 | 103700 | 103096830 | 3560 | 3560 | 3560 | 3560 | 1 |
| 607 | 20230718 | 103600 | 103093270 | 3560 | 3560 | 3560 | 3560 | 1 |
| 608 | 20230718 | 103500 | 103089710 | 3560 | 3560 | 3560 | 3560 | 0 |
| 609 | 20230718 | 103400 | 103089710 | 3560 | 3560 | 3560 | 3560 | 0 |
| 610 | 20230718 | 103300 | 103089710 | 3560 | 3560 | 3560 | 3560 | 10 |
| 611 | 20230718 | 103200 | 103054110 | 3560 | 3555 | 3560 | 3555 | 5 |
| 612 | 20230718 | 103100 | 103036330 | 3545 | 3545 | 3545 | 3545 | 0 |
| 613 | 20230718 | 103000 | 103036330 | 3545 | 3545 | 3545 | 3545 | 0 |
| 614 | 20230718 | 102900 | 103036330 | 3545 | 3545 | 3545 | 3545 | 100 |
| 615 | 20230718 | 102800 | 102681830 | 3545 | 3545 | 3545 | 3545 | 0 |
| 616 | 20230718 | 102700 | 102681830 | 3545 | 3545 | 3545 | 3545 | 14 |
| 617 | 20230718 | 102600 | 102632200 | 3545 | 3555 | 3555 | 3545 | 2401 |
| 618 | 20230718 | 102500 | 94120645 | 3545 | 3545 | 3545 | 3545 | 40 |
| 619 | 20230718 | 102400 | 93978845 | 3550 | 3550 | 3550 | 3550 | 87 |
| 620 | 20230718 | 102300 | 93669995 | 3565 | 3565 | 3565 | 3565 | 0 |
| 621 | 20230718 | 102200 | 93669995 | 3565 | 3565 | 3565 | 3565 | 6 |
| 622 | 20230718 | 102100 | 93648605 | 3545 | 3545 | 3545 | 3545 | 0 |
| 623 | 20230718 | 102000 | 93648605 | 3545 | 3545 | 3545 | 3545 | 334 |
| 624 | 20230718 | 101900 | 92464575 | 3560 | 3560 | 3560 | 3560 | 8 |
| 625 | 20230718 | 101800 | 92436095 | 3560 | 3560 | 3565 | 3560 | 5 |
| 626 | 20230718 | 101700 | 92418290 | 3560 | 3560 | 3560 | 3560 | 99 |
| 627 | 20230718 | 101600 | 92065850 | 3565 | 3565 | 3565 | 3565 | 20 |
| 628 | 20230718 | 101500 | 91994550 | 3565 | 3565 | 3565 | 3565 | 150 |
| 629 | 20230718 | 101400 | 91459800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 630 | 20230718 | 101300 | 91459800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 631 | 20230718 | 101200 | 91459800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 632 | 20230718 | 101100 | 91459800 | 3565 | 3560 | 3565 | 3560 | 4 |
| 633 | 20230718 | 101000 | 91445545 | 3565 | 3545 | 3565 | 3545 | 12 |
| 634 | 20230718 | 100900 | 91402985 | 3545 | 3545 | 3545 | 3545 | 69 |
| 635 | 20230718 | 100800 | 91158380 | 3565 | 3565 | 3565 | 3565 | 0 |
| 636 | 20230718 | 100700 | 91158380 | 3565 | 3565 | 3565 | 3565 | 0 |
| 637 | 20230718 | 100600 | 91158380 | 3565 | 3565 | 3565 | 3565 | 5 |
| 638 | 20230718 | 100500 | 91140555 | 3565 | 3570 | 3570 | 3565 | 121 |
| 639 | 20230718 | 100400 | 90708785 | 3570 | 3550 | 3570 | 3525 | 1448 |
| 640 | 20230718 | 100300 | 85585165 | 3550 | 3555 | 3555 | 3550 | 545 |
| 641 | 20230718 | 100200 | 83648260 | 3570 | 3560 | 3570 | 3550 | 49 |
| 642 | 20230718 | 100100 | 83474160 | 3580 | 3560 | 3580 | 3550 | 1677 |
| 643 | 20230718 | 100000 | 77507660 | 3560 | 3560 | 3560 | 3560 | 2 |
| 644 | 20230718 | 095900 | 77500540 | 3560 | 3580 | 3580 | 3560 | 1027 |
| 645 | 20230718 | 095800 | 73842145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 646 | 20230718 | 095700 | 73842145 | 3580 | 3580 | 3580 | 3580 | 20 |
| 647 | 20230718 | 095600 | 73770545 | 3595 | 3595 | 3595 | 3595 | 0 |
| 648 | 20230718 | 095500 | 73770545 | 3595 | 3580 | 3595 | 3580 | 3100 |
| 649 | 20230718 | 095400 | 62629170 | 3590 | 3590 | 3590 | 3590 | 0 |
| 650 | 20230718 | 095300 | 62629170 | 3590 | 3575 | 3590 | 3570 | 808 |
| 651 | 20230718 | 095200 | 59744325 | 3590 | 3585 | 3590 | 3580 | 30 |
| 652 | 20230718 | 095100 | 59636725 | 3570 | 3570 | 3570 | 3570 | 0 |
| 653 | 20230718 | 095000 | 59636725 | 3570 | 3575 | 3575 | 3570 | 250 |
| 654 | 20230718 | 094900 | 58744220 | 3565 | 3570 | 3570 | 3565 | 100 |
| 655 | 20230718 | 094800 | 58387315 | 3575 | 3575 | 3585 | 3570 | 329 |
| 656 | 20230718 | 094700 | 57212440 | 3590 | 3590 | 3590 | 3590 | 0 |
| 657 | 20230718 | 094600 | 57212440 | 3590 | 3595 | 3595 | 3590 | 6 |
| 658 | 20230718 | 094500 | 57190895 | 3575 | 3575 | 3575 | 3575 | 100 |
| 659 | 20230718 | 094400 | 56833395 | 3570 | 3570 | 3570 | 3570 | 0 |
| 660 | 20230718 | 094300 | 56833395 | 3570 | 3585 | 3585 | 3570 | 1000 |
| 661 | 20230718 | 094200 | 53262240 | 3595 | 3595 | 3595 | 3595 | 47 |
| 662 | 20230718 | 094100 | 53093275 | 3595 | 3595 | 3595 | 3595 | 1 |
| 663 | 20230718 | 094000 | 53089680 | 3595 | 3595 | 3595 | 3595 | 0 |
| 664 | 20230718 | 093900 | 53089680 | 3595 | 3595 | 3595 | 3595 | 1 |
| 665 | 20230718 | 093800 | 53086085 | 3575 | 3600 | 3600 | 3575 | 1110 |
| 666 | 20230718 | 093700 | 49111635 | 3600 | 3600 | 3600 | 3600 | 5 |
| 667 | 20230718 | 093600 | 49093635 | 3600 | 3600 | 3600 | 3600 | 0 |
| 668 | 20230718 | 093500 | 49093635 | 3600 | 3585 | 3600 | 3585 | 101 |
| 669 | 20230718 | 093400 | 48731535 | 3585 | 3600 | 3600 | 3585 | 756 |
| 670 | 20230718 | 093300 | 46020380 | 3600 | 3600 | 3600 | 3600 | 135 |
| 671 | 20230718 | 093200 | 45534380 | 3600 | 3600 | 3600 | 3600 | 0 |
| 672 | 20230718 | 093100 | 45534380 | 3600 | 3600 | 3600 | 3600 | 1 |
| 673 | 20230718 | 093000 | 45530780 | 3600 | 3595 | 3600 | 3595 | 12 |
| 674 | 20230718 | 092900 | 45487635 | 3590 | 3600 | 3600 | 3590 | 4082 |
| 675 | 20230718 | 092800 | 30804120 | 3600 | 3600 | 3600 | 3600 | 5 |
| 676 | 20230718 | 092700 | 30786120 | 3605 | 3610 | 3610 | 3605 | 5 |
| 677 | 20230718 | 092600 | 30768075 | 3610 | 3610 | 3610 | 3610 | 0 |
| 678 | 20230718 | 092500 | 30768075 | 3610 | 3610 | 3610 | 3600 | 572 |
| 679 | 20230718 | 092400 | 28703895 | 3605 | 3605 | 3605 | 3605 | 0 |
| 680 | 20230718 | 092300 | 28703895 | 3605 | 3605 | 3605 | 3605 | 55 |
| 681 | 20230718 | 092200 | 28505620 | 3600 | 3600 | 3600 | 3600 | 0 |
| 682 | 20230718 | 092100 | 28505620 | 3600 | 3600 | 3600 | 3600 | 110 |
| 683 | 20230718 | 092000 | 28109620 | 3600 | 3600 | 3600 | 3600 | 2 |
| 684 | 20230718 | 091900 | 28102420 | 3600 | 3595 | 3605 | 3595 | 3 |
| 685 | 20230718 | 091800 | 28091620 | 3600 | 3590 | 3600 | 3590 | 232 |
| 686 | 20230718 | 091700 | 27258730 | 3610 | 3590 | 3610 | 3590 | 5 |
| 687 | 20230718 | 091600 | 27240760 | 3620 | 3600 | 3620 | 3585 | 351 |
| 688 | 20230718 | 091500 | 25982325 | 3625 | 3625 | 3625 | 3625 | 0 |
| 689 | 20230718 | 091400 | 25982325 | 3625 | 3625 | 3625 | 3625 | 0 |
| 690 | 20230718 | 091300 | 25982325 | 3625 | 3605 | 3625 | 3595 | 151 |
| 691 | 20230718 | 091200 | 25438290 | 3575 | 3610 | 3610 | 3575 | 1307 |
| 692 | 20230718 | 091100 | 20736750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 693 | 20230718 | 091000 | 20736750 | 3630 | 3635 | 3635 | 3630 | 32 |
| 694 | 20230718 | 090900 | 20620585 | 3630 | 3630 | 3630 | 3630 | 0 |
| 695 | 20230718 | 090800 | 20620585 | 3630 | 3630 | 3630 | 3630 | 0 |
| 696 | 20230718 | 090700 | 20620585 | 3630 | 3630 | 3630 | 3630 | 0 |
| 697 | 20230718 | 090600 | 20620585 | 3630 | 3630 | 3630 | 3630 | 0 |
| 698 | 20230718 | 090500 | 20620585 | 3630 | 3630 | 3630 | 3630 | 4 |
| 699 | 20230718 | 090400 | 20606065 | 3650 | 3650 | 3650 | 3650 | 1 |
| 700 | 20230718 | 090300 | 20602415 | 3600 | 3615 | 3625 | 3600 | 1387 |
| 701 | 20230718 | 090200 | 15582370 | 3610 | 3610 | 3610 | 3610 | 0 |
| 702 | 20230718 | 090100 | 15582370 | 3610 | 3610 | 3610 | 3610 | 501 |
| 703 | 20230718 | 090000 | 13773760 | 3610 | 3565 | 3610 | 3565 | 3861 |