38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 205200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 3 | 20230718 | 205100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20230718 | 205000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20230718 | 204900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20230718 | 204800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20230718 | 204700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20230718 | 204600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20230718 | 204500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20230718 | 204400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20230718 | 204300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20230718 | 204200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20230718 | 204100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20230718 | 204000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20230718 | 203900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20230718 | 203800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20230718 | 203700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20230718 | 203600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20230718 | 203500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20230718 | 203400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20230718 | 203300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20230718 | 203200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20230718 | 203100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20230718 | 203000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20230718 | 202900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20230718 | 202800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20230718 | 202700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20230718 | 202600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20230718 | 202500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20230718 | 202400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20230718 | 202300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20230718 | 202200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 33 | 20230718 | 202100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20230718 | 202000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20230718 | 201900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20230718 | 201800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20230718 | 201700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20230718 | 201600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20230718 | 201500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20230718 | 201400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20230718 | 201300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20230718 | 201200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20230718 | 201100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20230718 | 201000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20230718 | 200900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20230718 | 200800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20230718 | 200700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20230718 | 200600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20230718 | 200500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20230718 | 200400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20230718 | 200300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20230718 | 200200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20230718 | 200100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20230718 | 200000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20230718 | 195900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20230718 | 195800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20230718 | 195700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20230718 | 195600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20230718 | 195500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20230718 | 195400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20230718 | 195300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20230718 | 195200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 63 | 20230718 | 195100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20230718 | 195000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20230718 | 194900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20230718 | 194800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20230718 | 194700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20230718 | 194600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20230718 | 194500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20230718 | 194400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20230718 | 194300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20230718 | 194200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20230718 | 194100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20230718 | 194000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20230718 | 193900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20230718 | 193800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20230718 | 193700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20230718 | 193600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20230718 | 193500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20230718 | 193400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20230718 | 193300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20230718 | 193200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20230718 | 193100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20230718 | 193000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20230718 | 192900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20230718 | 192800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20230718 | 192700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20230718 | 192600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20230718 | 192500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20230718 | 192400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20230718 | 192300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20230718 | 192200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 93 | 20230718 | 192100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20230718 | 192000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20230718 | 191900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20230718 | 191800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20230718 | 191700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20230718 | 191600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20230718 | 191500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20230718 | 191400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20230718 | 191300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20230718 | 191200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20230718 | 191100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20230718 | 191000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20230718 | 190900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20230718 | 190800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20230718 | 190700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20230718 | 190600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20230718 | 190500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20230718 | 190400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20230718 | 190300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20230718 | 190200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20230718 | 190100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20230718 | 190000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20230718 | 185900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20230718 | 185800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20230718 | 185700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20230718 | 185600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20230718 | 185500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20230718 | 185400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20230718 | 185300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20230718 | 185200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 123 | 20230718 | 185100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20230718 | 185000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20230718 | 184900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20230718 | 184800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20230718 | 184700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20230718 | 184600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20230718 | 184500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20230718 | 184400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20230718 | 184300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20230718 | 184200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20230718 | 184100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20230718 | 184000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20230718 | 183900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20230718 | 183800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20230718 | 183700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20230718 | 183600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20230718 | 183500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20230718 | 183400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20230718 | 183300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20230718 | 183200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20230718 | 183100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20230718 | 183000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20230718 | 182900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20230718 | 182800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20230718 | 182700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20230718 | 182600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20230718 | 182500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20230718 | 182400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20230718 | 182300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20230718 | 182200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 153 | 20230718 | 182100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20230718 | 182000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20230718 | 181900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20230718 | 181800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20230718 | 181700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20230718 | 181600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20230718 | 181500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20230718 | 181400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20230718 | 181300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20230718 | 181200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20230718 | 181100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20230718 | 181000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20230718 | 180900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20230718 | 180800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20230718 | 180700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20230718 | 180600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20230718 | 180500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20230718 | 180400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20230718 | 180300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20230718 | 180200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20230718 | 180100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20230718 | 180000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20230718 | 175900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20230718 | 175800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20230718 | 175700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20230718 | 175600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20230718 | 175500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20230718 | 175400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20230718 | 175300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20230718 | 175200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 183 | 20230718 | 175100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20230718 | 175000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20230718 | 174900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20230718 | 174800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20230718 | 174700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20230718 | 174600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20230718 | 174500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20230718 | 174400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20230718 | 174300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20230718 | 174200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20230718 | 174100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20230718 | 174000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20230718 | 173900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20230718 | 173800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20230718 | 173700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20230718 | 173600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20230718 | 173500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20230718 | 173400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20230718 | 173300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20230718 | 173200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20230718 | 173100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20230718 | 173000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20230718 | 172900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20230718 | 172800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20230718 | 172700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20230718 | 172600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20230718 | 172500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20230718 | 172400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20230718 | 172300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20230718 | 172200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 213 | 20230718 | 172100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20230718 | 172000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20230718 | 171900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20230718 | 171800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20230718 | 171700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20230718 | 171600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20230718 | 171500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20230718 | 171400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20230718 | 171300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20230718 | 171200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20230718 | 171100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20230718 | 171000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20230718 | 170900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20230718 | 170800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20230718 | 170700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20230718 | 170600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20230718 | 170500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20230718 | 170400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20230718 | 170300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20230718 | 170200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20230718 | 170100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20230718 | 170000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20230718 | 165900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20230718 | 165800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20230718 | 165700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20230718 | 165600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20230718 | 165500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20230718 | 165400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20230718 | 165300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20230718 | 165200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 243 | 20230718 | 165100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20230718 | 165000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20230718 | 164900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20230718 | 164800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20230718 | 164700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20230718 | 164600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20230718 | 164500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20230718 | 164400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20230718 | 164300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20230718 | 164200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20230718 | 164100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20230718 | 164000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20230718 | 163900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20230718 | 163800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20230718 | 163700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20230718 | 163600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20230718 | 163500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20230718 | 163400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 261 | 20230718 | 163300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 262 | 20230718 | 163200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 263 | 20230718 | 163100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 264 | 20230718 | 163000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 265 | 20230718 | 162900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 266 | 20230718 | 162800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 267 | 20230718 | 162700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 268 | 20230718 | 162600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20230718 | 162500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 270 | 20230718 | 162400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 271 | 20230718 | 162300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 272 | 20230718 | 162200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 273 | 20230718 | 162100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 274 | 20230718 | 162000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 275 | 20230718 | 161900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 276 | 20230718 | 161800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 277 | 20230718 | 161700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 278 | 20230718 | 161600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 279 | 20230718 | 161500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 280 | 20230718 | 161400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 281 | 20230718 | 161300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 282 | 20230718 | 161200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 283 | 20230718 | 161100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 284 | 20230718 | 161000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 285 | 20230718 | 160900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 286 | 20230718 | 160800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 287 | 20230718 | 160700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 288 | 20230718 | 160600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 289 | 20230718 | 160500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 290 | 20230718 | 160400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 291 | 20230718 | 160300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 292 | 20230718 | 160200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 293 | 20230718 | 160100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 294 | 20230718 | 160000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 295 | 20230718 | 155900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 296 | 20230718 | 155800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 297 | 20230718 | 155700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 298 | 20230718 | 155600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 299 | 20230718 | 155500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 300 | 20230718 | 155400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 301 | 20230718 | 155300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 302 | 20230718 | 155200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 303 | 20230718 | 155100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 304 | 20230718 | 155000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 305 | 20230718 | 154900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 306 | 20230718 | 154800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 307 | 20230718 | 154700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 308 | 20230718 | 154600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 309 | 20230718 | 154500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 310 | 20230718 | 154400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 311 | 20230718 | 154300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 312 | 20230718 | 154200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 313 | 20230718 | 154100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 314 | 20230718 | 154000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 315 | 20230718 | 153900 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 316 | 20230718 | 153800 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 317 | 20230718 | 153700 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 318 | 20230718 | 153600 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 319 | 20230718 | 153500 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 320 | 20230718 | 153400 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 321 | 20230718 | 153300 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 322 | 20230718 | 153200 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 323 | 20230718 | 153100 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 324 | 20230718 | 153000 | 10132290300 | 47000 | 47000 | 47000 | 47000 | 1357 |
| 325 | 20230718 | 152900 | 10068511300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 326 | 20230718 | 152800 | 10068511300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 327 | 20230718 | 152700 | 10068511300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 328 | 20230718 | 152600 | 10068511300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 329 | 20230718 | 152500 | 10068511300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 330 | 20230718 | 152400 | 10068511300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 331 | 20230718 | 152300 | 10068511300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 332 | 20230718 | 152200 | 10068511300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 333 | 20230718 | 152100 | 10068511300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 334 | 20230718 | 152000 | 10068511300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 335 | 20230718 | 151900 | 10068511300 | 47000 | 46950 | 47000 | 46950 | 249 |
| 336 | 20230718 | 151800 | 10056812650 | 47000 | 47000 | 47000 | 46950 | 451 |
| 337 | 20230718 | 151700 | 10035628650 | 47000 | 46950 | 47000 | 46950 | 326 |
| 338 | 20230718 | 151600 | 10020310150 | 46950 | 47000 | 47000 | 46900 | 143 |
| 339 | 20230718 | 151500 | 10013595550 | 47000 | 46950 | 47000 | 46950 | 58 |
| 340 | 20230718 | 151400 | 10010872050 | 47000 | 47000 | 47000 | 46950 | 542 |
| 341 | 20230718 | 151300 | 9985407750 | 47000 | 47000 | 47050 | 46950 | 634 |
| 342 | 20230718 | 151200 | 9955610100 | 47000 | 46950 | 47000 | 46900 | 3151 |
| 343 | 20230718 | 151100 | 9807515450 | 46950 | 46950 | 46950 | 46800 | 412 |
| 344 | 20230718 | 151000 | 9788174700 | 46950 | 46800 | 46950 | 46800 | 447 |
| 345 | 20230718 | 150900 | 9767235300 | 46750 | 46800 | 46850 | 46750 | 121 |
| 346 | 20230718 | 150800 | 9761574650 | 46850 | 46850 | 46850 | 46750 | 532 |
| 347 | 20230718 | 150700 | 9736676850 | 46800 | 46950 | 46950 | 46800 | 104 |
| 348 | 20230718 | 150600 | 9731802500 | 46950 | 46950 | 46950 | 46800 | 436 |
| 349 | 20230718 | 150500 | 9711375900 | 46900 | 46850 | 46900 | 46850 | 337 |
| 350 | 20230718 | 150400 | 9695586400 | 46900 | 46850 | 46900 | 46800 | 197 |
| 351 | 20230718 | 150300 | 9686356600 | 46900 | 46800 | 46900 | 46800 | 179 |
| 352 | 20230718 | 150200 | 9677975200 | 46900 | 46850 | 46900 | 46750 | 133 |
| 353 | 20230718 | 150100 | 9671751650 | 46850 | 46800 | 46900 | 46750 | 107 |
| 354 | 20230718 | 150000 | 9666744450 | 46750 | 46800 | 46800 | 46700 | 283 |
| 355 | 20230718 | 145900 | 9653513300 | 46750 | 46800 | 46850 | 46750 | 135 |
| 356 | 20230718 | 145800 | 9647199950 | 46800 | 46750 | 46850 | 46700 | 341 |
| 357 | 20230718 | 145700 | 9631249850 | 46750 | 46850 | 46850 | 46700 | 441 |
| 358 | 20230718 | 145600 | 9610618950 | 46800 | 46850 | 46850 | 46750 | 145 |
| 359 | 20230718 | 145500 | 9603832150 | 46800 | 46850 | 46850 | 46800 | 337 |
| 360 | 20230718 | 145400 | 9588047800 | 46800 | 46800 | 46850 | 46750 | 225 |
| 361 | 20230718 | 145300 | 9577519150 | 46850 | 46850 | 46900 | 46800 | 76 |
| 362 | 20230718 | 145200 | 9573959900 | 46850 | 46950 | 47000 | 46850 | 459 |
| 363 | 20230718 | 145100 | 9552415150 | 46950 | 46900 | 46950 | 46750 | 800 |
| 364 | 20230718 | 145000 | 9514907350 | 46900 | 46750 | 46950 | 46750 | 253 |
| 365 | 20230718 | 144900 | 9503053700 | 46800 | 46800 | 46850 | 46750 | 98 |
| 366 | 20230718 | 144800 | 9498467750 | 46900 | 46850 | 46950 | 46750 | 803 |
| 367 | 20230718 | 144700 | 9460847200 | 46900 | 46900 | 46900 | 46850 | 117 |
| 368 | 20230718 | 144600 | 9455363600 | 46900 | 46900 | 46950 | 46900 | 405 |
| 369 | 20230718 | 144500 | 9436368350 | 46950 | 46850 | 46950 | 46850 | 220 |
| 370 | 20230718 | 144400 | 9426057650 | 46900 | 46800 | 46950 | 46800 | 313 |
| 371 | 20230718 | 144300 | 9411396050 | 46750 | 46800 | 46800 | 46750 | 145 |
| 372 | 20230718 | 144200 | 9404615800 | 46800 | 46800 | 46850 | 46750 | 196 |
| 373 | 20230718 | 144100 | 9395446850 | 46850 | 46850 | 46850 | 46750 | 444 |
| 374 | 20230718 | 144000 | 9374649800 | 46800 | 46800 | 46850 | 46750 | 166 |
| 375 | 20230718 | 143900 | 9366884200 | 46850 | 46800 | 46850 | 46750 | 497 |
| 376 | 20230718 | 143800 | 9343627350 | 46800 | 46800 | 46850 | 46750 | 175 |
| 377 | 20230718 | 143700 | 9335438400 | 46800 | 46800 | 46800 | 46700 | 293 |
| 378 | 20230718 | 143600 | 9321744050 | 46800 | 46950 | 46950 | 46800 | 438 |
| 379 | 20230718 | 143500 | 9301221750 | 46800 | 46700 | 46950 | 46700 | 357 |
| 380 | 20230718 | 143400 | 9284527250 | 46750 | 46750 | 46800 | 46700 | 192 |
| 381 | 20230718 | 143300 | 9275554300 | 46750 | 46750 | 46850 | 46700 | 190 |
| 382 | 20230718 | 143200 | 9266668950 | 46800 | 46850 | 46850 | 46750 | 138 |
| 383 | 20230718 | 143100 | 9260209150 | 46800 | 46850 | 46900 | 46750 | 663 |
| 384 | 20230718 | 143000 | 9229161500 | 46850 | 46950 | 47000 | 46850 | 401 |
| 385 | 20230718 | 142900 | 9210338900 | 47000 | 46850 | 47000 | 46850 | 208 |
| 386 | 20230718 | 142800 | 9200580100 | 46900 | 46850 | 46900 | 46800 | 227 |
| 387 | 20230718 | 142700 | 9189945950 | 46900 | 46850 | 46900 | 46750 | 911 |
| 388 | 20230718 | 142600 | 9147266100 | 46850 | 46900 | 46900 | 46800 | 272 |
| 389 | 20230718 | 142500 | 9134523950 | 46900 | 46650 | 46900 | 46550 | 498 |
| 390 | 20230718 | 142400 | 9111266350 | 46650 | 47000 | 47000 | 46500 | 5526 |
| 391 | 20230718 | 142300 | 8853951900 | 47050 | 47000 | 47150 | 46800 | 1265 |
| 392 | 20230718 | 142200 | 8794518800 | 47000 | 47150 | 47150 | 46950 | 387 |
| 393 | 20230718 | 142100 | 8776300400 | 47150 | 47100 | 47150 | 47100 | 244 |
| 394 | 20230718 | 142000 | 8764806200 | 47150 | 47000 | 47150 | 46950 | 768 |
| 395 | 20230718 | 141900 | 8728636850 | 46950 | 47000 | 47000 | 46950 | 333 |
| 396 | 20230718 | 141800 | 8712996300 | 47000 | 47050 | 47100 | 47000 | 750 |
| 397 | 20230718 | 141700 | 8677707750 | 47100 | 47000 | 47100 | 46900 | 651 |
| 398 | 20230718 | 141600 | 8647096300 | 47000 | 47000 | 47000 | 46900 | 317 |
| 399 | 20230718 | 141500 | 8632212500 | 47000 | 46900 | 47100 | 46900 | 306 |
| 400 | 20230718 | 141400 | 8617838500 | 46900 | 46900 | 46950 | 46900 | 203 |
| 401 | 20230718 | 141300 | 8608316300 | 46950 | 46950 | 47050 | 46900 | 502 |
| 402 | 20230718 | 141200 | 8584726900 | 46950 | 47000 | 47000 | 46950 | 347 |
| 403 | 20230718 | 141100 | 8568424550 | 47050 | 47050 | 47100 | 47000 | 449 |
| 404 | 20230718 | 141000 | 8547299250 | 47050 | 47050 | 47050 | 47000 | 314 |
| 405 | 20230718 | 140900 | 8532535050 | 47000 | 46950 | 47050 | 46950 | 505 |
| 406 | 20230718 | 140800 | 8508795250 | 47000 | 47000 | 47000 | 46950 | 169 |
| 407 | 20230718 | 140700 | 8500859900 | 47000 | 47000 | 47050 | 46950 | 593 |
| 408 | 20230718 | 140600 | 8472991850 | 46950 | 46950 | 46950 | 46900 | 176 |
| 409 | 20230718 | 140500 | 8464732450 | 46900 | 46900 | 47000 | 46850 | 298 |
| 410 | 20230718 | 140400 | 8450754600 | 46900 | 46900 | 46900 | 46800 | 307 |
| 411 | 20230718 | 140300 | 8436363650 | 46950 | 46950 | 46950 | 46900 | 120 |
| 412 | 20230718 | 140200 | 8430733450 | 46950 | 47100 | 47100 | 46900 | 1589 |
| 413 | 20230718 | 140100 | 8356040350 | 47050 | 47100 | 47150 | 47050 | 168 |
| 414 | 20230718 | 140000 | 8348133700 | 47100 | 47050 | 47150 | 47000 | 639 |
| 415 | 20230718 | 135900 | 8318063750 | 47100 | 47100 | 47150 | 47050 | 268 |
| 416 | 20230718 | 135800 | 8305443000 | 47100 | 47050 | 47150 | 47050 | 307 |
| 417 | 20230718 | 135700 | 8290987100 | 47050 | 47150 | 47150 | 47050 | 201 |
| 418 | 20230718 | 135600 | 8281523100 | 47100 | 47050 | 47150 | 47050 | 817 |
| 419 | 20230718 | 135500 | 8243068000 | 47050 | 47200 | 47200 | 47050 | 339 |
| 420 | 20230718 | 135400 | 8227100750 | 47200 | 47100 | 47200 | 47050 | 385 |
| 421 | 20230718 | 135300 | 8208964350 | 47150 | 47100 | 47150 | 47100 | 206 |
| 422 | 20230718 | 135200 | 8199260700 | 47100 | 47050 | 47150 | 47050 | 325 |
| 423 | 20230718 | 135100 | 8183959450 | 47200 | 47150 | 47200 | 47050 | 269 |
| 424 | 20230718 | 135000 | 8171284500 | 47200 | 47150 | 47200 | 47150 | 292 |
| 425 | 20230718 | 134900 | 8157515600 | 47150 | 47150 | 47200 | 47150 | 239 |
| 426 | 20230718 | 134800 | 8146246000 | 47150 | 47050 | 47200 | 47050 | 290 |
| 427 | 20230718 | 134700 | 8132580200 | 47050 | 47150 | 47200 | 47050 | 297 |
| 428 | 20230718 | 134600 | 8118581450 | 47150 | 47150 | 47200 | 47150 | 213 |
| 429 | 20230718 | 134500 | 8108537750 | 47150 | 47050 | 47200 | 47050 | 318 |
| 430 | 20230718 | 134400 | 8093566950 | 47100 | 47150 | 47200 | 47050 | 414 |
| 431 | 20230718 | 134300 | 8074048250 | 47100 | 47050 | 47150 | 47050 | 271 |
| 432 | 20230718 | 134200 | 8061290500 | 47050 | 47050 | 47150 | 47050 | 420 |
| 433 | 20230718 | 134100 | 8041508700 | 47050 | 47050 | 47100 | 47050 | 310 |
| 434 | 20230718 | 134000 | 8026922250 | 47050 | 47050 | 47150 | 47050 | 428 |
| 435 | 20230718 | 133900 | 8006764400 | 47100 | 47100 | 47150 | 47050 | 263 |
| 436 | 20230718 | 133800 | 7994382200 | 47100 | 47050 | 47150 | 47050 | 908 |
| 437 | 20230718 | 133700 | 7951639650 | 47050 | 47150 | 47150 | 47050 | 176 |
| 438 | 20230718 | 133600 | 7943348900 | 47100 | 47100 | 47150 | 47100 | 267 |
| 439 | 20230718 | 133500 | 7930772650 | 47100 | 47100 | 47150 | 47100 | 222 |
| 440 | 20230718 | 133400 | 7920315700 | 47150 | 47150 | 47150 | 47100 | 219 |
| 441 | 20230718 | 133300 | 7909999400 | 47100 | 47100 | 47100 | 47050 | 215 |
| 442 | 20230718 | 133200 | 7899878850 | 47100 | 47100 | 47150 | 47050 | 692 |
| 443 | 20230718 | 133100 | 7867286650 | 47150 | 47050 | 47150 | 47050 | 255 |
| 444 | 20230718 | 133000 | 7855279700 | 47050 | 47150 | 47200 | 47050 | 606 |
| 445 | 20230718 | 132900 | 7826725700 | 47100 | 47050 | 47150 | 47050 | 271 |
| 446 | 20230718 | 132800 | 7813971150 | 47050 | 47150 | 47150 | 47050 | 320 |
| 447 | 20230718 | 132700 | 7798898400 | 47100 | 47150 | 47150 | 47050 | 287 |
| 448 | 20230718 | 132600 | 7785382700 | 47150 | 47200 | 47200 | 47100 | 116 |
| 449 | 20230718 | 132500 | 7779918550 | 47150 | 47150 | 47150 | 47100 | 253 |
| 450 | 20230718 | 132400 | 7767999950 | 47150 | 47150 | 47200 | 47100 | 222 |
| 451 | 20230718 | 132300 | 7757534600 | 47250 | 47150 | 47250 | 47100 | 342 |
| 452 | 20230718 | 132200 | 7741411500 | 47150 | 47100 | 47150 | 47100 | 123 |
| 453 | 20230718 | 132100 | 7735618050 | 47100 | 47150 | 47150 | 47050 | 324 |
| 454 | 20230718 | 132000 | 7720356000 | 47150 | 47000 | 47250 | 47000 | 490 |
| 455 | 20230718 | 131900 | 7697285150 | 47000 | 47000 | 47000 | 46950 | 233 |
| 456 | 20230718 | 131800 | 7686340950 | 46950 | 47150 | 47150 | 46950 | 642 |
| 457 | 20230718 | 131700 | 7656127550 | 47100 | 47100 | 47150 | 47100 | 143 |
| 458 | 20230718 | 131600 | 7649391900 | 47100 | 47100 | 47200 | 47100 | 184 |
| 459 | 20230718 | 131500 | 7640725150 | 47250 | 47000 | 47350 | 46950 | 1155 |
| 460 | 20230718 | 131400 | 7586244450 | 46950 | 46850 | 47800 | 46750 | 1063 |
| 461 | 20230718 | 131300 | 7536082750 | 46900 | 47050 | 47050 | 46850 | 630 |
| 462 | 20230718 | 131200 | 7506461450 | 47050 | 47050 | 47100 | 46950 | 3123 |
| 463 | 20230718 | 131100 | 7359585300 | 47050 | 47100 | 47100 | 47050 | 223 |
| 464 | 20230718 | 131000 | 7349085400 | 47100 | 47050 | 47100 | 47050 | 202 |
| 465 | 20230718 | 130900 | 7339571300 | 47100 | 47200 | 47250 | 47050 | 434 |
| 466 | 20230718 | 130800 | 7319100350 | 47200 | 47200 | 47250 | 47200 | 145 |
| 467 | 20230718 | 130700 | 7312256200 | 47200 | 47150 | 47350 | 47150 | 367 |
| 468 | 20230718 | 130600 | 7294912250 | 47150 | 47100 | 47150 | 47100 | 205 |
| 469 | 20230718 | 130500 | 7285252050 | 47150 | 47100 | 47200 | 47050 | 125 |
| 470 | 20230718 | 130400 | 7279361100 | 47100 | 47100 | 47100 | 47050 | 361 |
| 471 | 20230718 | 130300 | 7262371100 | 47550 | 47100 | 47600 | 47000 | 740 |
| 472 | 20230718 | 130200 | 7227448900 | 47050 | 47300 | 47300 | 47050 | 219 |
| 473 | 20230718 | 130100 | 7217110850 | 47350 | 47550 | 47650 | 47350 | 85 |
| 474 | 20230718 | 130000 | 7213074000 | 47550 | 47700 | 47850 | 47550 | 435 |
| 475 | 20230718 | 125900 | 7192342200 | 47650 | 47600 | 47800 | 47600 | 324 |
| 476 | 20230718 | 125800 | 7176892650 | 47600 | 47800 | 47900 | 47600 | 275 |
| 477 | 20230718 | 125700 | 7163750300 | 47800 | 47800 | 47900 | 47700 | 465 |
| 478 | 20230718 | 125600 | 7141529850 | 47750 | 47850 | 47950 | 47750 | 224 |
| 479 | 20230718 | 125500 | 7130807400 | 47800 | 47950 | 47950 | 47800 | 380 |
| 480 | 20230718 | 125400 | 7112602700 | 47950 | 47950 | 47950 | 47850 | 326 |
| 481 | 20230718 | 125300 | 7096986900 | 47900 | 47900 | 47950 | 47900 | 2390 |
| 482 | 20230718 | 125200 | 6982462800 | 47900 | 47650 | 47900 | 47650 | 1525 |
| 483 | 20230718 | 125100 | 6909568700 | 47600 | 47550 | 47700 | 47550 | 554 |
| 484 | 20230718 | 125000 | 6883184250 | 47550 | 47550 | 47550 | 47500 | 246 |
| 485 | 20230718 | 124900 | 6871491950 | 47550 | 47600 | 47650 | 47550 | 367 |
| 486 | 20230718 | 124800 | 6854015100 | 47600 | 47600 | 47650 | 47550 | 343 |
| 487 | 20230718 | 124700 | 6837691300 | 47650 | 47450 | 47700 | 47450 | 1025 |
| 488 | 20230718 | 124600 | 6788944000 | 47400 | 47450 | 47450 | 47400 | 262 |
| 489 | 20230718 | 124500 | 6776523050 | 47450 | 47450 | 47450 | 47350 | 196 |
| 490 | 20230718 | 124400 | 6767225200 | 47450 | 47400 | 47450 | 47350 | 420 |
| 491 | 20230718 | 124300 | 6747321200 | 47350 | 47300 | 47350 | 47300 | 418 |
| 492 | 20230718 | 124200 | 6727540400 | 47350 | 47250 | 47450 | 47250 | 804 |
| 493 | 20230718 | 124100 | 6689505250 | 47300 | 47000 | 47300 | 47000 | 470 |
| 494 | 20230718 | 124000 | 6667354450 | 46950 | 46950 | 47050 | 46950 | 485 |
| 495 | 20230718 | 123900 | 6644558650 | 47000 | 46950 | 47000 | 46950 | 357 |
| 496 | 20230718 | 123800 | 6627782850 | 46950 | 46950 | 47000 | 46900 | 208 |
| 497 | 20230718 | 123700 | 6618015600 | 47000 | 47050 | 47050 | 46950 | 306 |
| 498 | 20230718 | 123600 | 6603627850 | 47000 | 47000 | 47050 | 46950 | 332 |
| 499 | 20230718 | 123500 | 6588021850 | 47000 | 47000 | 47050 | 46950 | 168 |
| 500 | 20230718 | 123400 | 6580129100 | 47000 | 47000 | 47000 | 46950 | 330 |
| 501 | 20230718 | 123300 | 6564619150 | 47000 | 46950 | 47000 | 46950 | 203 |
| 502 | 20230718 | 123200 | 6555082400 | 47000 | 46950 | 47000 | 46900 | 290 |
| 503 | 20230718 | 123100 | 6541463050 | 46950 | 47100 | 47200 | 46950 | 327 |
| 504 | 20230718 | 123000 | 6526078650 | 47150 | 47200 | 47200 | 47100 | 218 |
| 505 | 20230718 | 122900 | 6515798150 | 47200 | 47200 | 47250 | 47150 | 408 |
| 506 | 20230718 | 122800 | 6496547150 | 47150 | 47150 | 47200 | 47050 | 342 |
| 507 | 20230718 | 122700 | 6480418550 | 47150 | 47000 | 47150 | 47000 | 299 |
| 508 | 20230718 | 122600 | 6466326600 | 47000 | 47050 | 47150 | 46950 | 697 |
| 509 | 20230718 | 122500 | 6433508200 | 47050 | 47050 | 47050 | 47000 | 123 |
| 510 | 20230718 | 122400 | 6427722850 | 47050 | 46950 | 47100 | 46950 | 332 |
| 511 | 20230718 | 122300 | 6412113350 | 46950 | 47000 | 47000 | 46900 | 165 |
| 512 | 20230718 | 122200 | 6404368900 | 46950 | 47050 | 47050 | 46950 | 403 |
| 513 | 20230718 | 122100 | 6385432650 | 47100 | 47100 | 47150 | 47000 | 745 |
| 514 | 20230718 | 122000 | 6350364000 | 47100 | 47100 | 47150 | 47050 | 187 |
| 515 | 20230718 | 121900 | 6341552600 | 47100 | 47200 | 47200 | 47100 | 387 |
| 516 | 20230718 | 121800 | 6323298750 | 47200 | 47200 | 47200 | 47050 | 120 |
| 517 | 20230718 | 121700 | 6317637950 | 47100 | 47150 | 47200 | 47100 | 415 |
| 518 | 20230718 | 121600 | 6298065950 | 47150 | 47000 | 47150 | 47000 | 544 |
| 519 | 20230718 | 121500 | 6272445450 | 47000 | 47150 | 47200 | 47000 | 392 |
| 520 | 20230718 | 121400 | 6253980800 | 47150 | 47200 | 47300 | 47150 | 450 |
| 521 | 20230718 | 121300 | 6232730800 | 47200 | 47400 | 47450 | 47200 | 835 |
| 522 | 20230718 | 121200 | 6193252800 | 47350 | 47350 | 47550 | 47350 | 555 |
| 523 | 20230718 | 121100 | 6166952750 | 47350 | 47450 | 47500 | 47350 | 372 |
| 524 | 20230718 | 121000 | 6149315500 | 47450 | 47400 | 47500 | 47400 | 426 |
| 525 | 20230718 | 120900 | 6129110200 | 47450 | 47700 | 47700 | 47450 | 372 |
| 526 | 20230718 | 120800 | 6111415650 | 47750 | 47650 | 47750 | 47600 | 352 |
| 527 | 20230718 | 120700 | 6094641050 | 47650 | 47750 | 47800 | 47600 | 205 |
| 528 | 20230718 | 120600 | 6084860300 | 47750 | 47650 | 47750 | 47600 | 291 |
| 529 | 20230718 | 120500 | 6070977850 | 47700 | 47700 | 47800 | 47650 | 355 |
| 530 | 20230718 | 120400 | 6054043500 | 47800 | 47650 | 47800 | 47650 | 315 |
| 531 | 20230718 | 120300 | 6039009000 | 47650 | 47850 | 47900 | 47650 | 515 |
| 532 | 20230718 | 120200 | 6014408150 | 47850 | 47850 | 47900 | 47700 | 746 |
| 533 | 20230718 | 120100 | 5978743300 | 47900 | 47850 | 47900 | 47800 | 393 |
| 534 | 20230718 | 120000 | 5959936250 | 47800 | 47900 | 47900 | 47800 | 166 |
| 535 | 20230718 | 115900 | 5951992450 | 47900 | 47800 | 47900 | 47800 | 506 |
| 536 | 20230718 | 115800 | 5927775500 | 47800 | 47850 | 47850 | 47800 | 447 |
| 537 | 20230718 | 115700 | 5906398650 | 47850 | 47850 | 47850 | 47800 | 231 |
| 538 | 20230718 | 115600 | 5895350450 | 47800 | 47800 | 47850 | 47800 | 256 |
| 539 | 20230718 | 115500 | 5883107700 | 47800 | 47750 | 47800 | 47750 | 196 |
| 540 | 20230718 | 115400 | 5873743150 | 47800 | 47750 | 47800 | 47750 | 339 |
| 541 | 20230718 | 115300 | 5857546400 | 47750 | 47750 | 47800 | 47700 | 155 |
| 542 | 20230718 | 115200 | 5850141350 | 47750 | 47750 | 47800 | 47700 | 221 |
| 543 | 20230718 | 115100 | 5839584900 | 47750 | 47750 | 47800 | 47700 | 319 |
| 544 | 20230718 | 115000 | 5824356050 | 47700 | 47750 | 47800 | 47700 | 356 |
| 545 | 20230718 | 114900 | 5807364100 | 47750 | 47750 | 47800 | 47700 | 294 |
| 546 | 20230718 | 114800 | 5793322100 | 47750 | 47750 | 47800 | 47700 | 307 |
| 547 | 20230718 | 114700 | 5778666000 | 47750 | 47750 | 47800 | 47750 | 300 |
| 548 | 20230718 | 114600 | 5764339400 | 47750 | 47750 | 47750 | 47700 | 193 |
| 549 | 20230718 | 114500 | 5755128200 | 47750 | 47650 | 47750 | 47650 | 378 |
| 550 | 20230718 | 114400 | 5737095550 | 47700 | 47750 | 47750 | 47650 | 202 |
| 551 | 20230718 | 114300 | 5727462150 | 47750 | 47700 | 47750 | 47700 | 852 |
| 552 | 20230718 | 114200 | 5686810900 | 47750 | 47700 | 47750 | 47700 | 192 |
| 553 | 20230718 | 114100 | 5677650600 | 47700 | 47700 | 47750 | 47650 | 305 |
| 554 | 20230718 | 114000 | 5663103200 | 47650 | 47700 | 47700 | 47650 | 161 |
| 555 | 20230718 | 113900 | 5655425700 | 47700 | 47600 | 47700 | 47550 | 455 |
| 556 | 20230718 | 113800 | 5633740700 | 47550 | 47500 | 47650 | 47500 | 254 |
| 557 | 20230718 | 113700 | 5621664800 | 47500 | 47500 | 47500 | 47350 | 363 |
| 558 | 20230718 | 113600 | 5604449950 | 47450 | 47400 | 47550 | 47400 | 332 |
| 559 | 20230718 | 113500 | 5588689550 | 47450 | 47350 | 47550 | 47350 | 230 |
| 560 | 20230718 | 113400 | 5577792250 | 47350 | 47400 | 47450 | 47350 | 240 |
| 561 | 20230718 | 113300 | 5566424450 | 47350 | 47350 | 47600 | 47300 | 297 |
| 562 | 20230718 | 113200 | 5552346000 | 47300 | 47700 | 47750 | 47300 | 1332 |
| 563 | 20230718 | 113100 | 5489058200 | 47700 | 47700 | 47700 | 47600 | 486 |
| 564 | 20230718 | 113000 | 5465895900 | 47700 | 47800 | 47800 | 47650 | 446 |
| 565 | 20230718 | 112900 | 5444611150 | 47800 | 47750 | 47850 | 47750 | 357 |
| 566 | 20230718 | 112800 | 5427551050 | 47800 | 47800 | 47850 | 47800 | 350 |
| 567 | 20230718 | 112700 | 5410811850 | 47850 | 47850 | 47850 | 47750 | 379 |
| 568 | 20230718 | 112600 | 5392694800 | 47850 | 47750 | 47850 | 47750 | 777 |
| 569 | 20230718 | 112500 | 5355555950 | 47750 | 47750 | 47800 | 47750 | 225 |
| 570 | 20230718 | 112400 | 5344810000 | 47750 | 47750 | 47800 | 47750 | 376 |
| 571 | 20230718 | 112300 | 5326843100 | 47750 | 47800 | 47800 | 47750 | 217 |
| 572 | 20230718 | 112200 | 5316478550 | 47750 | 47700 | 47800 | 47700 | 385 |
| 573 | 20230718 | 112100 | 5298089850 | 47700 | 47700 | 47750 | 47700 | 281 |
| 574 | 20230718 | 112000 | 5284677550 | 47750 | 47600 | 47750 | 47600 | 376 |
| 575 | 20230718 | 111900 | 5266751150 | 47650 | 47600 | 47650 | 47600 | 470 |
| 576 | 20230718 | 111800 | 5244361150 | 47600 | 47650 | 47650 | 47600 | 262 |
| 577 | 20230718 | 111700 | 5231880000 | 47700 | 47600 | 47750 | 47600 | 317 |
| 578 | 20230718 | 111600 | 5216768450 | 47600 | 47650 | 47700 | 47500 | 309 |
| 579 | 20230718 | 111500 | 5202053750 | 47650 | 47600 | 47700 | 47600 | 281 |
| 580 | 20230718 | 111400 | 5188664250 | 47600 | 47700 | 47750 | 47550 | 332 |
| 581 | 20230718 | 111300 | 5172842250 | 47650 | 47700 | 47750 | 47550 | 378 |
| 582 | 20230718 | 111200 | 5154835500 | 47650 | 47650 | 47700 | 47650 | 278 |
| 583 | 20230718 | 111100 | 5141579300 | 47650 | 47650 | 47700 | 47600 | 270 |
| 584 | 20230718 | 111000 | 5128713750 | 47600 | 47550 | 47650 | 47400 | 449 |
| 585 | 20230718 | 110900 | 5107355850 | 47600 | 47600 | 47600 | 47550 | 129 |
| 586 | 20230718 | 110800 | 5101218150 | 47650 | 47400 | 47650 | 47400 | 320 |
| 587 | 20230718 | 110700 | 5085999750 | 47450 | 47650 | 47700 | 47450 | 108 |
| 588 | 20230718 | 110600 | 5080859900 | 47700 | 47450 | 47700 | 47450 | 294 |
| 589 | 20230718 | 110500 | 5066886500 | 47450 | 47450 | 47500 | 47300 | 416 |
| 590 | 20230718 | 110400 | 5047153250 | 47450 | 47400 | 47500 | 47350 | 214 |
| 591 | 20230718 | 110300 | 5037005350 | 47350 | 47450 | 47450 | 47350 | 257 |
| 592 | 20230718 | 110200 | 5024827300 | 47400 | 47350 | 47400 | 47300 | 204 |
| 593 | 20230718 | 110100 | 5015167250 | 47350 | 47500 | 47550 | 47350 | 381 |
| 594 | 20230718 | 110000 | 4997089650 | 47500 | 47350 | 47500 | 47300 | 196 |
| 595 | 20230718 | 105900 | 4987795950 | 47350 | 47450 | 47450 | 47250 | 357 |
| 596 | 20230718 | 105800 | 4970887550 | 47450 | 47300 | 47500 | 47300 | 305 |
| 597 | 20230718 | 105700 | 4956427500 | 47250 | 47250 | 47300 | 47250 | 139 |
| 598 | 20230718 | 105600 | 4949855100 | 47250 | 47500 | 47500 | 47250 | 333 |
| 599 | 20230718 | 105500 | 4934099250 | 47350 | 47700 | 47700 | 47350 | 1294 |
| 600 | 20230718 | 105400 | 4872486650 | 47700 | 47700 | 47750 | 47650 | 709 |
| 601 | 20230718 | 105300 | 4838679550 | 47700 | 47700 | 47800 | 47700 | 503 |
| 602 | 20230718 | 105200 | 4814668900 | 47750 | 47750 | 47800 | 47700 | 219 |
| 603 | 20230718 | 105100 | 4804212400 | 47750 | 47750 | 47750 | 47700 | 566 |
| 604 | 20230718 | 105000 | 4777188100 | 47750 | 47700 | 47750 | 47700 | 305 |
| 605 | 20230718 | 104900 | 4762631450 | 47700 | 47650 | 47750 | 47600 | 544 |
| 606 | 20230718 | 104800 | 4736708600 | 47650 | 47550 | 47650 | 47550 | 154 |
| 607 | 20230718 | 104700 | 4729379700 | 47500 | 47550 | 47650 | 47500 | 266 |
| 608 | 20230718 | 104600 | 4716721100 | 47400 | 47600 | 47600 | 47400 | 219 |
| 609 | 20230718 | 104500 | 4706308700 | 47600 | 47550 | 47650 | 47400 | 380 |
| 610 | 20230718 | 104400 | 4688247250 | 47600 | 47500 | 47600 | 47500 | 203 |
| 611 | 20230718 | 104300 | 4678601700 | 47350 | 47400 | 47500 | 47350 | 218 |
| 612 | 20230718 | 104200 | 4668261850 | 47250 | 47450 | 47450 | 47250 | 363 |
| 613 | 20230718 | 104100 | 4651061000 | 47450 | 47450 | 47450 | 47350 | 231 |
| 614 | 20230718 | 104000 | 4640107800 | 47500 | 47550 | 47600 | 47500 | 355 |
| 615 | 20230718 | 103900 | 4623231350 | 47400 | 47600 | 47650 | 47400 | 760 |
| 616 | 20230718 | 103800 | 4587127600 | 47650 | 47650 | 47700 | 47600 | 642 |
| 617 | 20230718 | 103700 | 4556561050 | 47600 | 47600 | 47650 | 47550 | 298 |
| 618 | 20230718 | 103600 | 4542375700 | 47600 | 47750 | 47750 | 47550 | 211 |
| 619 | 20230718 | 103500 | 4532318850 | 47800 | 47750 | 47800 | 47700 | 522 |
| 620 | 20230718 | 103400 | 4507390250 | 47750 | 47750 | 47750 | 47700 | 161 |
| 621 | 20230718 | 103300 | 4499704850 | 47750 | 47550 | 47750 | 47550 | 3057 |
| 622 | 20230718 | 103200 | 4353932550 | 47550 | 47600 | 47600 | 47550 | 114 |
| 623 | 20230718 | 103100 | 4348510200 | 47650 | 47500 | 47650 | 47500 | 234 |
| 624 | 20230718 | 103000 | 4337377700 | 47500 | 47600 | 47650 | 47450 | 929 |
| 625 | 20230718 | 102900 | 4293168100 | 47600 | 47550 | 47600 | 47500 | 256 |
| 626 | 20230718 | 102800 | 4280990550 | 47600 | 47550 | 47600 | 47550 | 299 |
| 627 | 20230718 | 102700 | 4266760900 | 47550 | 47500 | 47550 | 47500 | 172 |
| 628 | 20230718 | 102600 | 4258586200 | 47550 | 47450 | 47600 | 47450 | 868 |
| 629 | 20230718 | 102500 | 4217337450 | 47500 | 47400 | 47500 | 47350 | 321 |
| 630 | 20230718 | 102400 | 4202104500 | 47400 | 47400 | 47450 | 47400 | 699 |
| 631 | 20230718 | 102300 | 4168959700 | 47400 | 47450 | 47500 | 47350 | 535 |
| 632 | 20230718 | 102200 | 4143576800 | 47400 | 47250 | 47400 | 47200 | 838 |
| 633 | 20230718 | 102100 | 4103902800 | 47250 | 47400 | 47450 | 47250 | 395 |
| 634 | 20230718 | 102000 | 4085191850 | 47400 | 47300 | 47400 | 47300 | 251 |
| 635 | 20230718 | 101900 | 4073310900 | 47300 | 47250 | 47350 | 47250 | 352 |
| 636 | 20230718 | 101800 | 4056665650 | 47300 | 47200 | 47300 | 47200 | 386 |
| 637 | 20230718 | 101700 | 4038429850 | 47200 | 47050 | 47200 | 47000 | 278 |
| 638 | 20230718 | 101600 | 4025339850 | 47000 | 47150 | 47200 | 46950 | 349 |
| 639 | 20230718 | 101500 | 4008908800 | 47150 | 47100 | 47200 | 47050 | 259 |
| 640 | 20230718 | 101400 | 3996694750 | 47150 | 47150 | 47250 | 47100 | 422 |
| 641 | 20230718 | 101300 | 3976792400 | 47200 | 47150 | 47250 | 47150 | 219 |
| 642 | 20230718 | 101200 | 3966455600 | 47100 | 46950 | 47100 | 46850 | 451 |
| 643 | 20230718 | 101100 | 3945258450 | 47000 | 47150 | 47250 | 47000 | 308 |
| 644 | 20230718 | 101000 | 3930743700 | 47350 | 46900 | 47350 | 46900 | 658 |
| 645 | 20230718 | 100900 | 3899745450 | 46900 | 46950 | 46950 | 46800 | 984 |
| 646 | 20230718 | 100800 | 3853582300 | 46950 | 47200 | 47250 | 46950 | 723 |
| 647 | 20230718 | 100700 | 3819546450 | 47150 | 47400 | 47400 | 47100 | 532 |
| 648 | 20230718 | 100600 | 3794409350 | 47350 | 47000 | 47450 | 46950 | 1167 |
| 649 | 20230718 | 100500 | 3739358050 | 47050 | 46850 | 47250 | 46850 | 419 |
| 650 | 20230718 | 100400 | 3719632450 | 46900 | 46650 | 46900 | 46650 | 187 |
| 651 | 20230718 | 100300 | 3710884800 | 46650 | 46900 | 46900 | 46650 | 847 |
| 652 | 20230718 | 100200 | 3671268900 | 46950 | 47100 | 47200 | 46950 | 452 |
| 653 | 20230718 | 100100 | 3650006450 | 47250 | 47050 | 47350 | 47050 | 1388 |
| 654 | 20230718 | 100000 | 3584436850 | 47050 | 46850 | 47100 | 46850 | 402 |
| 655 | 20230718 | 095900 | 3565566200 | 46800 | 46800 | 46800 | 46650 | 95 |
| 656 | 20230718 | 095800 | 3561123050 | 46750 | 46550 | 46750 | 46550 | 331 |
| 657 | 20230718 | 095700 | 3545691250 | 46550 | 46450 | 46550 | 46450 | 160 |
| 658 | 20230718 | 095600 | 3538249250 | 46450 | 46550 | 46800 | 46450 | 384 |
| 659 | 20230718 | 095500 | 3520363350 | 46600 | 46700 | 46700 | 46600 | 14 |
| 660 | 20230718 | 095400 | 3519709750 | 46750 | 46600 | 46750 | 46550 | 135 |
| 661 | 20230718 | 095300 | 3513421250 | 46600 | 46750 | 46750 | 46600 | 140 |
| 662 | 20230718 | 095200 | 3506892200 | 46800 | 46150 | 46850 | 46150 | 559 |
| 663 | 20230718 | 095100 | 3480887450 | 46300 | 46400 | 46400 | 46150 | 2216 |
| 664 | 20230718 | 095000 | 3378438250 | 46400 | 46850 | 46850 | 46400 | 1564 |
| 665 | 20230718 | 094900 | 3305508400 | 46850 | 46950 | 47000 | 46850 | 548 |
| 666 | 20230718 | 094800 | 3279821600 | 47000 | 47000 | 47050 | 47000 | 992 |
| 667 | 20230718 | 094700 | 3233183900 | 47050 | 47150 | 47200 | 47000 | 289 |
| 668 | 20230718 | 094600 | 3219572800 | 47150 | 47050 | 47300 | 47000 | 407 |
| 669 | 20230718 | 094500 | 3200417150 | 47050 | 47150 | 47150 | 47050 | 418 |
| 670 | 20230718 | 094400 | 3180729700 | 47150 | 47350 | 47350 | 47150 | 517 |
| 671 | 20230718 | 094300 | 3156324450 | 47350 | 47300 | 47350 | 47300 | 138 |
| 672 | 20230718 | 094200 | 3149796350 | 47350 | 47350 | 47350 | 47300 | 148 |
| 673 | 20230718 | 094100 | 3142793550 | 47350 | 47300 | 47350 | 47300 | 114 |
| 674 | 20230718 | 094000 | 3137400800 | 47350 | 47500 | 47700 | 47150 | 6777 |
| 675 | 20230718 | 093900 | 2815859250 | 47550 | 47650 | 47650 | 47550 | 191 |
| 676 | 20230718 | 093800 | 2806771650 | 47650 | 47600 | 47650 | 47550 | 202 |
| 677 | 20230718 | 093700 | 2797156500 | 47600 | 47700 | 47700 | 47600 | 315 |
| 678 | 20230718 | 093600 | 2782137850 | 47650 | 47450 | 47650 | 47450 | 756 |
| 679 | 20230718 | 093500 | 2746159950 | 47450 | 47600 | 47600 | 47450 | 655 |
| 680 | 20230718 | 093400 | 2715071950 | 47600 | 47550 | 47600 | 47550 | 11 |
| 681 | 20230718 | 093300 | 2714548600 | 47550 | 47600 | 47600 | 47550 | 299 |
| 682 | 20230718 | 093200 | 2700330150 | 47550 | 47600 | 47600 | 47550 | 162 |
| 683 | 20230718 | 093100 | 2692620450 | 47600 | 47550 | 47650 | 47500 | 271 |
| 684 | 20230718 | 093000 | 2679723500 | 47550 | 47200 | 47550 | 47150 | 1325 |
| 685 | 20230718 | 092900 | 2617037500 | 47200 | 47350 | 47350 | 47150 | 1902 |
| 686 | 20230718 | 092800 | 2527230850 | 47350 | 47400 | 47400 | 47300 | 172 |
| 687 | 20230718 | 092700 | 2519084150 | 47400 | 47350 | 47400 | 47300 | 783 |
| 688 | 20230718 | 092600 | 2482033850 | 47350 | 47600 | 47650 | 47350 | 1571 |
| 689 | 20230718 | 092500 | 2407421350 | 47600 | 47700 | 47800 | 47550 | 820 |
| 690 | 20230718 | 092400 | 2368316800 | 47750 | 47750 | 47900 | 47750 | 2372 |
| 691 | 20230718 | 092300 | 2254869550 | 47750 | 47650 | 47750 | 47600 | 918 |
| 692 | 20230718 | 092200 | 2211078300 | 47650 | 47700 | 47750 | 47650 | 293 |
| 693 | 20230718 | 092100 | 2197104950 | 47700 | 47500 | 47700 | 47350 | 940 |
| 694 | 20230718 | 092000 | 2152371250 | 47450 | 47450 | 47450 | 47300 | 543 |
| 695 | 20230718 | 091900 | 2126643450 | 47500 | 47450 | 47550 | 47450 | 205 |
| 696 | 20230718 | 091800 | 2116907700 | 47450 | 47400 | 47500 | 47400 | 599 |
| 697 | 20230718 | 091700 | 2088492500 | 47400 | 47600 | 47650 | 47400 | 1135 |
| 698 | 20230718 | 091600 | 2034586100 | 47650 | 47700 | 47750 | 47550 | 678 |
| 699 | 20230718 | 091500 | 2002271350 | 47700 | 47400 | 47800 | 47350 | 6059 |
| 700 | 20230718 | 091400 | 1714443450 | 47350 | 47300 | 47350 | 47300 | 935 |
| 701 | 20230718 | 091300 | 1670192500 | 47350 | 47350 | 47400 | 47300 | 1943 |
| 702 | 20230718 | 091200 | 1578191000 | 47400 | 47400 | 47400 | 47250 | 969 |
| 703 | 20230718 | 091100 | 1532310650 | 47400 | 47150 | 47400 | 47100 | 2135 |
| 704 | 20230718 | 091000 | 1431408300 | 47200 | 46800 | 47200 | 46750 | 7351 |
| 705 | 20230718 | 090900 | 1086046450 | 46750 | 46850 | 46850 | 46700 | 1216 |
| 706 | 20230718 | 090800 | 1029173950 | 46850 | 46900 | 46900 | 46850 | 799 |
| 707 | 20230718 | 090700 | 991719050 | 46900 | 46750 | 46950 | 46750 | 1607 |
| 708 | 20230718 | 090600 | 916414950 | 46800 | 46750 | 46800 | 46500 | 4231 |
| 709 | 20230718 | 090500 | 718955050 | 46700 | 46400 | 46800 | 46400 | 2208 |
| 710 | 20230718 | 090400 | 616028400 | 46500 | 46000 | 46500 | 45950 | 3015 |
| 711 | 20230718 | 090300 | 476512500 | 45950 | 46200 | 46350 | 45800 | 3074 |
| 712 | 20230718 | 090200 | 335039800 | 46300 | 46200 | 46300 | 46150 | 2116 |
| 713 | 20230718 | 090100 | 237212100 | 46200 | 45650 | 46300 | 45650 | 3191 |
| 714 | 20230718 | 090000 | 90047750 | 45650 | 45350 | 45650 | 45350 | 1982 |