36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 200600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 6055 |
| 3 | 20230718 | 200500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230718 | 200400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230718 | 200300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230718 | 200200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230718 | 200100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230718 | 200000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230718 | 195900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230718 | 195800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230718 | 195700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230718 | 195600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230718 | 195500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230718 | 195400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230718 | 195300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230718 | 195200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230718 | 195100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230718 | 195000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230718 | 194900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230718 | 194800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230718 | 194700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230718 | 194600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230718 | 194500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230718 | 194400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230718 | 194300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230718 | 194200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230718 | 194100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230718 | 194000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230718 | 193900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230718 | 193800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230718 | 193700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230718 | 193600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 6055 |
| 33 | 20230718 | 193500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230718 | 193400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230718 | 193300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230718 | 193200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230718 | 193100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230718 | 193000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230718 | 192900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230718 | 192800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230718 | 192700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230718 | 192600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230718 | 192500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230718 | 192400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230718 | 192300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230718 | 192200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230718 | 192100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230718 | 192000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230718 | 191900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230718 | 191800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230718 | 191700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230718 | 191600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230718 | 191500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230718 | 191400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230718 | 191300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230718 | 191200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230718 | 191100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230718 | 191000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230718 | 190900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230718 | 190800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230718 | 190700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230718 | 190600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 6055 |
| 63 | 20230718 | 190500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230718 | 190400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230718 | 190300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230718 | 190200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230718 | 190100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230718 | 190000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230718 | 185900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230718 | 185800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230718 | 185700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230718 | 185600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230718 | 185500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230718 | 185400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230718 | 185300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230718 | 185200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230718 | 185100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230718 | 185000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230718 | 184900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230718 | 184800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230718 | 184700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230718 | 184600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230718 | 184500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230718 | 184400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230718 | 184300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230718 | 184200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230718 | 184100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230718 | 184000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230718 | 183900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230718 | 183800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230718 | 183700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230718 | 183600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 6055 |
| 93 | 20230718 | 183500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230718 | 183400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230718 | 183300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230718 | 183200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230718 | 183100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230718 | 183000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230718 | 182900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230718 | 182800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230718 | 182700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230718 | 182600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230718 | 182500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230718 | 182400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230718 | 182300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230718 | 182200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230718 | 182100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230718 | 182000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230718 | 181900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230718 | 181800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230718 | 181700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230718 | 181600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230718 | 181500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230718 | 181400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230718 | 181300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230718 | 181200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230718 | 181100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230718 | 181000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230718 | 180900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230718 | 180800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230718 | 180700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230718 | 180600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 6055 |
| 123 | 20230718 | 180500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230718 | 180400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230718 | 180300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230718 | 180200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230718 | 180100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230718 | 180000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230718 | 175900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230718 | 175800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230718 | 175700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230718 | 175600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230718 | 175500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230718 | 175400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230718 | 175300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230718 | 175200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230718 | 175100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230718 | 175000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230718 | 174900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230718 | 174800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230718 | 174700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230718 | 174600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230718 | 174500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230718 | 174400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230718 | 174300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230718 | 174200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230718 | 174100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230718 | 174000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230718 | 173900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230718 | 173800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230718 | 173700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230718 | 173600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 6055 |
| 153 | 20230718 | 173500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230718 | 173400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230718 | 173300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230718 | 173200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230718 | 173100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230718 | 173000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230718 | 172900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230718 | 172800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230718 | 172700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230718 | 172600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230718 | 172500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230718 | 172400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230718 | 172300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230718 | 172200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230718 | 172100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230718 | 172000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230718 | 171900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230718 | 171800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230718 | 171700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230718 | 171600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230718 | 171500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230718 | 171400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230718 | 171300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230718 | 171200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230718 | 171100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230718 | 171000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230718 | 170900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230718 | 170800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230718 | 170700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230718 | 170600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 6055 |
| 183 | 20230718 | 170500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230718 | 170400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20230718 | 170300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20230718 | 170200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20230718 | 170100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20230718 | 170000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20230718 | 165900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20230718 | 165800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20230718 | 165700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20230718 | 165600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20230718 | 165500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20230718 | 165400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20230718 | 165300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20230718 | 165200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20230718 | 165100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20230718 | 165000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20230718 | 164900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20230718 | 164800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20230718 | 164700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20230718 | 164600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20230718 | 164500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20230718 | 164400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20230718 | 164300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20230718 | 164200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20230718 | 164100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20230718 | 164000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20230718 | 163900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20230718 | 163800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20230718 | 163700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20230718 | 163600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 6055 |
| 213 | 20230718 | 163500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20230718 | 163400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20230718 | 163300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20230718 | 163200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20230718 | 163100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20230718 | 163000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20230718 | 162900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20230718 | 162800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20230718 | 162700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20230718 | 162600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20230718 | 162500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20230718 | 162400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20230718 | 162300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20230718 | 162200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20230718 | 162100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20230718 | 162000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20230718 | 161900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20230718 | 161800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20230718 | 161700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20230718 | 161600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20230718 | 161500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20230718 | 161400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20230718 | 161300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20230718 | 161200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20230718 | 161100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20230718 | 161000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20230718 | 160900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20230718 | 160800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20230718 | 160700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20230718 | 160600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 6055 |
| 243 | 20230718 | 160500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20230718 | 160400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20230718 | 160300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20230718 | 160200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20230718 | 160100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20230718 | 160000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20230718 | 155900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20230718 | 155800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20230718 | 155700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20230718 | 155600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20230718 | 155500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20230718 | 155400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20230718 | 155300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20230718 | 155200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20230718 | 155100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20230718 | 155000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20230718 | 154900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20230718 | 154800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20230718 | 154700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20230718 | 154600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20230718 | 154500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20230718 | 154400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20230718 | 154300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 266 | 20230718 | 154200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20230718 | 154100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20230718 | 154000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20230718 | 153900 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20230718 | 153800 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20230718 | 153700 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20230718 | 153600 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 6055 |
| 273 | 20230718 | 153500 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20230718 | 153400 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20230718 | 153300 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20230718 | 153200 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 277 | 20230718 | 153100 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 278 | 20230718 | 153000 | 18821400100 | 46050 | 46050 | 46050 | 46050 | 6055 |
| 279 | 20230718 | 152900 | 18542567350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 280 | 20230718 | 152800 | 18542567350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 281 | 20230718 | 152700 | 18542567350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 282 | 20230718 | 152600 | 18542567350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 283 | 20230718 | 152500 | 18542567350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 284 | 20230718 | 152400 | 18542567350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 285 | 20230718 | 152300 | 18542567350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 286 | 20230718 | 152200 | 18542567350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 287 | 20230718 | 152100 | 18542567350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 288 | 20230718 | 152000 | 18542567350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 289 | 20230718 | 151900 | 18542567350 | 46050 | 46100 | 46100 | 46000 | 910 |
| 290 | 20230718 | 151800 | 18500676750 | 46050 | 46050 | 46150 | 46000 | 3623 |
| 291 | 20230718 | 151700 | 18333781450 | 46050 | 46150 | 46200 | 46050 | 1228 |
| 292 | 20230718 | 151600 | 18277139100 | 46150 | 46150 | 46200 | 46100 | 1185 |
| 293 | 20230718 | 151500 | 18222457400 | 46150 | 46150 | 46250 | 46100 | 1586 |
| 294 | 20230718 | 151400 | 18149297300 | 46100 | 46200 | 46250 | 46100 | 1027 |
| 295 | 20230718 | 151300 | 18101889050 | 46200 | 46200 | 46250 | 46150 | 922 |
| 296 | 20230718 | 151200 | 18059314100 | 46200 | 46250 | 46250 | 46200 | 1029 |
| 297 | 20230718 | 151100 | 18011764850 | 46250 | 46250 | 46300 | 46150 | 430 |
| 298 | 20230718 | 151000 | 17991880900 | 46200 | 46200 | 46250 | 46150 | 565 |
| 299 | 20230718 | 150900 | 17965775450 | 46200 | 46250 | 46250 | 46200 | 973 |
| 300 | 20230718 | 150800 | 17920800250 | 46250 | 46200 | 46250 | 46200 | 1043 |
| 301 | 20230718 | 150700 | 17872587850 | 46200 | 46300 | 46300 | 46150 | 1660 |
| 302 | 20230718 | 150600 | 17795836400 | 46300 | 46300 | 46400 | 46300 | 510 |
| 303 | 20230718 | 150500 | 17772206900 | 46300 | 46350 | 46400 | 46250 | 642 |
| 304 | 20230718 | 150400 | 17742445100 | 46300 | 46300 | 46400 | 46300 | 1850 |
| 305 | 20230718 | 150300 | 17656718450 | 46300 | 46300 | 46400 | 46300 | 693 |
| 306 | 20230718 | 150200 | 17624608950 | 46350 | 46250 | 46400 | 46250 | 1428 |
| 307 | 20230718 | 150100 | 17558482650 | 46300 | 46250 | 46300 | 46250 | 413 |
| 308 | 20230718 | 150000 | 17539373450 | 46250 | 46300 | 46300 | 46200 | 534 |
| 309 | 20230718 | 145900 | 17514684750 | 46200 | 46150 | 46350 | 46150 | 607 |
| 310 | 20230718 | 145800 | 17486592400 | 46250 | 46200 | 46300 | 46150 | 890 |
| 311 | 20230718 | 145700 | 17445451300 | 46200 | 46150 | 46300 | 46150 | 1063 |
| 312 | 20230718 | 145600 | 17396276700 | 46200 | 46150 | 46350 | 46100 | 611 |
| 313 | 20230718 | 145500 | 17368040000 | 46150 | 46200 | 46300 | 46150 | 683 |
| 314 | 20230718 | 145400 | 17336486250 | 46200 | 46200 | 46250 | 46150 | 349 |
| 315 | 20230718 | 145300 | 17320366750 | 46200 | 46250 | 46350 | 46150 | 813 |
| 316 | 20230718 | 145200 | 17282764850 | 46250 | 46200 | 46250 | 46150 | 276 |
| 317 | 20230718 | 145100 | 17270012500 | 46200 | 46150 | 46250 | 46150 | 609 |
| 318 | 20230718 | 145000 | 17241882450 | 46150 | 46200 | 46300 | 46150 | 718 |
| 319 | 20230718 | 144900 | 17208680500 | 46150 | 46150 | 46250 | 46150 | 520 |
| 320 | 20230718 | 144800 | 17184661750 | 46200 | 46250 | 46250 | 46150 | 811 |
| 321 | 20230718 | 144700 | 17147190600 | 46250 | 46200 | 46350 | 46150 | 1362 |
| 322 | 20230718 | 144600 | 17084168500 | 46250 | 46150 | 46250 | 46100 | 382 |
| 323 | 20230718 | 144500 | 17066525100 | 46100 | 46150 | 46250 | 46100 | 631 |
| 324 | 20230718 | 144400 | 17037385350 | 46200 | 46000 | 46250 | 46000 | 584 |
| 325 | 20230718 | 144300 | 17010416300 | 46050 | 46150 | 46150 | 46050 | 628 |
| 326 | 20230718 | 144200 | 16981458650 | 46100 | 46150 | 46150 | 46100 | 309 |
| 327 | 20230718 | 144100 | 16967207350 | 46150 | 46050 | 46200 | 46050 | 680 |
| 328 | 20230718 | 144000 | 16935841750 | 46050 | 46000 | 46100 | 46000 | 619 |
| 329 | 20230718 | 143900 | 16907335100 | 46050 | 46050 | 46050 | 45900 | 400 |
| 330 | 20230718 | 143800 | 16888941050 | 45950 | 45800 | 46000 | 45750 | 1977 |
| 331 | 20230718 | 143700 | 16798321700 | 45900 | 45850 | 45900 | 45650 | 3753 |
| 332 | 20230718 | 143600 | 16626709950 | 45900 | 46000 | 46000 | 45600 | 4335 |
| 333 | 20230718 | 143500 | 16428541650 | 46000 | 45850 | 46050 | 45800 | 3274 |
| 334 | 20230718 | 143400 | 16278416000 | 45800 | 45850 | 45900 | 45800 | 263 |
| 335 | 20230718 | 143300 | 16266362100 | 45800 | 45850 | 45900 | 45800 | 378 |
| 336 | 20230718 | 143200 | 16249037250 | 45850 | 45900 | 45900 | 45800 | 293 |
| 337 | 20230718 | 143100 | 16235600000 | 45900 | 46000 | 46000 | 45700 | 226 |
| 338 | 20230718 | 143000 | 16225250050 | 46000 | 45750 | 46000 | 45700 | 1545 |
| 339 | 20230718 | 142900 | 16154538550 | 45700 | 45750 | 45800 | 45700 | 854 |
| 340 | 20230718 | 142800 | 16115482950 | 45800 | 45800 | 45850 | 45750 | 1132 |
| 341 | 20230718 | 142700 | 16063638750 | 45800 | 45800 | 45900 | 45800 | 468 |
| 342 | 20230718 | 142600 | 16042187950 | 45850 | 45850 | 45850 | 45750 | 562 |
| 343 | 20230718 | 142500 | 16016448150 | 45850 | 45850 | 45900 | 45800 | 286 |
| 344 | 20230718 | 142400 | 16003335850 | 45850 | 45900 | 45900 | 45850 | 256 |
| 345 | 20230718 | 142300 | 15991596100 | 45900 | 45850 | 45900 | 45850 | 285 |
| 346 | 20230718 | 142200 | 15978526500 | 45900 | 45900 | 45900 | 45800 | 240 |
| 347 | 20230718 | 142100 | 15967530350 | 45800 | 45900 | 45950 | 45800 | 408 |
| 348 | 20230718 | 142000 | 15948812200 | 45850 | 45950 | 45950 | 45850 | 581 |
| 349 | 20230718 | 141900 | 15922169600 | 45950 | 45850 | 45950 | 45850 | 333 |
| 350 | 20230718 | 141800 | 15906893250 | 45900 | 45900 | 45900 | 45850 | 331 |
| 351 | 20230718 | 141700 | 15891707150 | 45900 | 45900 | 45950 | 45850 | 562 |
| 352 | 20230718 | 141600 | 15865934750 | 45900 | 45900 | 45900 | 45850 | 173 |
| 353 | 20230718 | 141500 | 15857997500 | 45900 | 46000 | 46000 | 45800 | 356 |
| 354 | 20230718 | 141400 | 15841669750 | 45900 | 45900 | 45900 | 45850 | 192 |
| 355 | 20230718 | 141300 | 15832861600 | 45900 | 46000 | 46000 | 45850 | 289 |
| 356 | 20230718 | 141200 | 15819598000 | 46000 | 45950 | 46000 | 45900 | 259 |
| 357 | 20230718 | 141100 | 15807694700 | 45950 | 45950 | 46000 | 45850 | 357 |
| 358 | 20230718 | 141000 | 15791303300 | 45950 | 45850 | 46050 | 45800 | 708 |
| 359 | 20230718 | 140900 | 15758772800 | 45850 | 45850 | 45900 | 45750 | 836 |
| 360 | 20230718 | 140800 | 15720471900 | 45900 | 45900 | 45900 | 45850 | 645 |
| 361 | 20230718 | 140700 | 15690895300 | 45900 | 45800 | 45900 | 45750 | 596 |
| 362 | 20230718 | 140600 | 15663610700 | 45850 | 45900 | 45900 | 45750 | 287 |
| 363 | 20230718 | 140500 | 15650463650 | 45800 | 45850 | 45900 | 45800 | 775 |
| 364 | 20230718 | 140400 | 15614941150 | 45850 | 45850 | 45900 | 45850 | 140 |
| 365 | 20230718 | 140300 | 15608520550 | 45900 | 45800 | 45900 | 45800 | 362 |
| 366 | 20230718 | 140200 | 15591931250 | 45800 | 45850 | 45900 | 45750 | 138 |
| 367 | 20230718 | 140100 | 15585605950 | 45850 | 45800 | 45850 | 45700 | 1268 |
| 368 | 20230718 | 140000 | 15527620600 | 45850 | 45900 | 45950 | 45850 | 1182 |
| 369 | 20230718 | 135900 | 15473395600 | 45900 | 45800 | 45950 | 45800 | 363 |
| 370 | 20230718 | 135800 | 15456733250 | 45850 | 45750 | 45850 | 45750 | 363 |
| 371 | 20230718 | 135700 | 15440100300 | 45800 | 45800 | 45850 | 45750 | 477 |
| 372 | 20230718 | 135600 | 15418261400 | 45800 | 45800 | 45850 | 45750 | 844 |
| 373 | 20230718 | 135500 | 15379625400 | 45750 | 45750 | 45850 | 45750 | 362 |
| 374 | 20230718 | 135400 | 15363052750 | 45750 | 45850 | 45850 | 45750 | 446 |
| 375 | 20230718 | 135300 | 15342627250 | 45850 | 45700 | 45850 | 45700 | 727 |
| 376 | 20230718 | 135200 | 15309351950 | 45650 | 45650 | 45800 | 45650 | 778 |
| 377 | 20230718 | 135100 | 15273770100 | 45650 | 45600 | 45700 | 45600 | 978 |
| 378 | 20230718 | 135000 | 15229119750 | 45650 | 45650 | 45700 | 45600 | 720 |
| 379 | 20230718 | 134900 | 15196257300 | 45700 | 45650 | 45750 | 45600 | 736 |
| 380 | 20230718 | 134800 | 15162652350 | 45650 | 45650 | 45700 | 45650 | 1305 |
| 381 | 20230718 | 134700 | 15103078250 | 45700 | 45700 | 45750 | 45650 | 414 |
| 382 | 20230718 | 134600 | 15084156800 | 45700 | 45800 | 45800 | 45650 | 1142 |
| 383 | 20230718 | 134500 | 15031950350 | 45800 | 45700 | 45800 | 45650 | 745 |
| 384 | 20230718 | 134400 | 14997910900 | 45650 | 45700 | 45750 | 45650 | 1751 |
| 385 | 20230718 | 134300 | 14917900200 | 45700 | 45750 | 45750 | 45700 | 385 |
| 386 | 20230718 | 134200 | 14900298250 | 45750 | 45750 | 45750 | 45700 | 539 |
| 387 | 20230718 | 134100 | 14875656600 | 45750 | 45750 | 45750 | 45700 | 612 |
| 388 | 20230718 | 134000 | 14847669150 | 45750 | 45800 | 45800 | 45700 | 1371 |
| 389 | 20230718 | 133900 | 14784945600 | 45750 | 45750 | 45800 | 45750 | 566 |
| 390 | 20230718 | 133800 | 14759038050 | 45750 | 45800 | 45800 | 45750 | 163 |
| 391 | 20230718 | 133700 | 14751580200 | 45800 | 45750 | 45850 | 45750 | 335 |
| 392 | 20230718 | 133600 | 14736240850 | 45800 | 45850 | 45850 | 45750 | 512 |
| 393 | 20230718 | 133500 | 14712799450 | 45900 | 45850 | 45900 | 45800 | 249 |
| 394 | 20230718 | 133400 | 14701383600 | 45900 | 45800 | 45900 | 45750 | 580 |
| 395 | 20230718 | 133300 | 14674826550 | 45800 | 45750 | 45850 | 45750 | 290 |
| 396 | 20230718 | 133200 | 14661545050 | 45750 | 45750 | 45800 | 45750 | 495 |
| 397 | 20230718 | 133100 | 14638897050 | 45750 | 45800 | 45800 | 45750 | 498 |
| 398 | 20230718 | 133000 | 14616111550 | 45800 | 45900 | 45900 | 45800 | 296 |
| 399 | 20230718 | 132900 | 14602545800 | 45850 | 45750 | 45850 | 45750 | 307 |
| 400 | 20230718 | 132800 | 14588485150 | 45750 | 45900 | 45900 | 45750 | 1761 |
| 401 | 20230718 | 132700 | 14507858700 | 45850 | 45800 | 45900 | 45800 | 392 |
| 402 | 20230718 | 132600 | 14489883700 | 45800 | 45750 | 45800 | 45750 | 1200 |
| 403 | 20230718 | 132500 | 14434945000 | 45800 | 45900 | 45950 | 45750 | 3628 |
| 404 | 20230718 | 132400 | 14268757350 | 45900 | 45850 | 45900 | 45850 | 298 |
| 405 | 20230718 | 132300 | 14255091150 | 45850 | 45850 | 45900 | 45850 | 222 |
| 406 | 20230718 | 132200 | 14244911800 | 45900 | 45850 | 45900 | 45850 | 431 |
| 407 | 20230718 | 132100 | 14225150100 | 45850 | 45850 | 45900 | 45800 | 467 |
| 408 | 20230718 | 132000 | 14203746850 | 45850 | 45850 | 45900 | 45800 | 820 |
| 409 | 20230718 | 131900 | 14166140300 | 45850 | 45900 | 45900 | 45800 | 350 |
| 410 | 20230718 | 131800 | 14150099050 | 45850 | 45800 | 45900 | 45800 | 464 |
| 411 | 20230718 | 131700 | 14128845150 | 45800 | 45800 | 45850 | 45800 | 192 |
| 412 | 20230718 | 131600 | 14120047750 | 45850 | 45950 | 45950 | 45850 | 1015 |
| 413 | 20230718 | 131500 | 14073488700 | 45900 | 45900 | 45950 | 45900 | 361 |
| 414 | 20230718 | 131400 | 14056913650 | 45900 | 45900 | 46000 | 45900 | 409 |
| 415 | 20230718 | 131300 | 14038139950 | 45950 | 45950 | 45950 | 45900 | 267 |
| 416 | 20230718 | 131200 | 14025883700 | 45950 | 45900 | 46000 | 45900 | 317 |
| 417 | 20230718 | 131100 | 14011329850 | 46000 | 45850 | 46000 | 45850 | 547 |
| 418 | 20230718 | 131000 | 13986226600 | 45850 | 45900 | 45950 | 45850 | 622 |
| 419 | 20230718 | 130900 | 13957688800 | 45900 | 45900 | 46000 | 45900 | 153 |
| 420 | 20230718 | 130800 | 13950660750 | 45900 | 45900 | 45950 | 45900 | 275 |
| 421 | 20230718 | 130700 | 13938037500 | 45850 | 45850 | 45900 | 45850 | 511 |
| 422 | 20230718 | 130600 | 13914606450 | 45850 | 45850 | 45900 | 45850 | 558 |
| 423 | 20230718 | 130500 | 13889022050 | 45850 | 45950 | 45950 | 45850 | 1730 |
| 424 | 20230718 | 130400 | 13809608250 | 45950 | 45950 | 46000 | 45900 | 566 |
| 425 | 20230718 | 130300 | 13783610950 | 45950 | 45950 | 45950 | 45900 | 552 |
| 426 | 20230718 | 130200 | 13758249500 | 45950 | 46000 | 46000 | 45950 | 705 |
| 427 | 20230718 | 130100 | 13725826050 | 46000 | 46000 | 46050 | 46000 | 620 |
| 428 | 20230718 | 130000 | 13697283250 | 46000 | 46050 | 46050 | 46000 | 343 |
| 429 | 20230718 | 125900 | 13681503750 | 46050 | 46050 | 46050 | 46000 | 248 |
| 430 | 20230718 | 125800 | 13670092950 | 46050 | 46050 | 46050 | 46000 | 226 |
| 431 | 20230718 | 125700 | 13659694700 | 46050 | 46100 | 46100 | 46000 | 172 |
| 432 | 20230718 | 125600 | 13651778250 | 46100 | 46150 | 46150 | 46050 | 179 |
| 433 | 20230718 | 125500 | 13643529500 | 46150 | 46100 | 46150 | 46100 | 246 |
| 434 | 20230718 | 125400 | 13632182300 | 46150 | 46100 | 46150 | 46100 | 295 |
| 435 | 20230718 | 125300 | 13618578350 | 46100 | 46150 | 46200 | 46100 | 181 |
| 436 | 20230718 | 125200 | 13610227200 | 46050 | 46050 | 46150 | 45900 | 425 |
| 437 | 20230718 | 125100 | 13590649650 | 45900 | 46000 | 46100 | 45900 | 281 |
| 438 | 20230718 | 125000 | 13577723150 | 46000 | 46050 | 46050 | 45850 | 538 |
| 439 | 20230718 | 124900 | 13553012250 | 46100 | 46100 | 46150 | 46050 | 270 |
| 440 | 20230718 | 124800 | 13540567150 | 46150 | 46050 | 46150 | 46050 | 250 |
| 441 | 20230718 | 124700 | 13529050050 | 46100 | 45950 | 46150 | 45950 | 366 |
| 442 | 20230718 | 124600 | 13512189300 | 46000 | 46000 | 46100 | 45950 | 120 |
| 443 | 20230718 | 124500 | 13506668300 | 46000 | 46000 | 46050 | 45750 | 287 |
| 444 | 20230718 | 124400 | 13493495700 | 46000 | 45900 | 46000 | 45900 | 404 |
| 445 | 20230718 | 124300 | 13474923900 | 45900 | 45800 | 45900 | 45750 | 1152 |
| 446 | 20230718 | 124200 | 13422111100 | 45800 | 45800 | 45850 | 45750 | 629 |
| 447 | 20230718 | 124100 | 13393325350 | 45800 | 45850 | 45850 | 45800 | 161 |
| 448 | 20230718 | 124000 | 13385947600 | 45800 | 45750 | 45900 | 45750 | 594 |
| 449 | 20230718 | 123900 | 13358728750 | 45800 | 45850 | 45900 | 45800 | 134 |
| 450 | 20230718 | 123800 | 13352585900 | 45850 | 45750 | 45900 | 45750 | 287 |
| 451 | 20230718 | 123700 | 13339448450 | 45750 | 45750 | 45800 | 45750 | 325 |
| 452 | 20230718 | 123600 | 13324572150 | 45800 | 45800 | 45800 | 45750 | 327 |
| 453 | 20230718 | 123500 | 13309607550 | 45800 | 45850 | 45850 | 45750 | 69 |
| 454 | 20230718 | 123400 | 13306446850 | 45900 | 45800 | 45900 | 45750 | 1301 |
| 455 | 20230718 | 123300 | 13246806800 | 45750 | 45700 | 45850 | 45700 | 359 |
| 456 | 20230718 | 123200 | 13230374950 | 45700 | 45800 | 45800 | 45700 | 236 |
| 457 | 20230718 | 123100 | 13219573350 | 45800 | 45700 | 45800 | 45700 | 268 |
| 458 | 20230718 | 123000 | 13207311650 | 45750 | 45800 | 45800 | 45700 | 373 |
| 459 | 20230718 | 122900 | 13190245400 | 45800 | 45850 | 45850 | 45750 | 188 |
| 460 | 20230718 | 122800 | 13181636600 | 45850 | 45750 | 45850 | 45750 | 194 |
| 461 | 20230718 | 122700 | 13172755550 | 45800 | 45750 | 45850 | 45700 | 478 |
| 462 | 20230718 | 122600 | 13150870950 | 45800 | 45800 | 45800 | 45700 | 476 |
| 463 | 20230718 | 122500 | 13129095800 | 45800 | 45750 | 45800 | 45700 | 242 |
| 464 | 20230718 | 122400 | 13118024750 | 45750 | 45800 | 45800 | 45750 | 192 |
| 465 | 20230718 | 122300 | 13109238950 | 45750 | 45700 | 45800 | 45700 | 253 |
| 466 | 20230718 | 122200 | 13097662500 | 45700 | 45750 | 45800 | 45700 | 228 |
| 467 | 20230718 | 122100 | 13087233000 | 45750 | 45750 | 45800 | 45700 | 290 |
| 468 | 20230718 | 122000 | 13073969550 | 45800 | 45750 | 45800 | 45700 | 482 |
| 469 | 20230718 | 121900 | 13051915600 | 45750 | 45750 | 45800 | 45700 | 577 |
| 470 | 20230718 | 121800 | 13025535200 | 45750 | 45800 | 45800 | 45700 | 1100 |
| 471 | 20230718 | 121700 | 12975207050 | 45750 | 45800 | 45800 | 45750 | 324 |
| 472 | 20230718 | 121600 | 12960380850 | 45850 | 45800 | 45850 | 45800 | 1166 |
| 473 | 20230718 | 121500 | 12906976350 | 45850 | 45800 | 45850 | 45800 | 721 |
| 474 | 20230718 | 121400 | 12873951400 | 45800 | 45750 | 45800 | 45750 | 307 |
| 475 | 20230718 | 121300 | 12859902450 | 45800 | 45800 | 45800 | 45750 | 857 |
| 476 | 20230718 | 121200 | 12820688500 | 45800 | 45800 | 45850 | 45750 | 2177 |
| 477 | 20230718 | 121100 | 12720987300 | 45850 | 45800 | 45850 | 45800 | 169 |
| 478 | 20230718 | 121000 | 12713243500 | 45800 | 45900 | 45900 | 45800 | 649 |
| 479 | 20230718 | 120900 | 12683484950 | 45900 | 45900 | 45900 | 45850 | 481 |
| 480 | 20230718 | 120800 | 12661428700 | 45900 | 45950 | 45950 | 45850 | 269 |
| 481 | 20230718 | 120700 | 12649089900 | 45900 | 45900 | 45950 | 45850 | 190 |
| 482 | 20230718 | 120600 | 12640376200 | 45900 | 45900 | 45900 | 45850 | 218 |
| 483 | 20230718 | 120500 | 12630375800 | 45900 | 45900 | 45900 | 45850 | 177 |
| 484 | 20230718 | 120400 | 12622258200 | 45900 | 45850 | 45900 | 45850 | 171 |
| 485 | 20230718 | 120300 | 12614414650 | 45850 | 45950 | 45950 | 45850 | 885 |
| 486 | 20230718 | 120200 | 12573802550 | 45950 | 45900 | 45950 | 45900 | 159 |
| 487 | 20230718 | 120100 | 12566503450 | 45900 | 45950 | 46000 | 45900 | 188 |
| 488 | 20230718 | 120000 | 12557868600 | 45950 | 45950 | 45950 | 45900 | 204 |
| 489 | 20230718 | 115900 | 12548499200 | 45900 | 45950 | 45950 | 45900 | 194 |
| 490 | 20230718 | 115800 | 12539591150 | 45900 | 45950 | 46000 | 45900 | 227 |
| 491 | 20230718 | 115700 | 12529169050 | 45950 | 45950 | 46000 | 45900 | 229 |
| 492 | 20230718 | 115600 | 12518655600 | 45900 | 45850 | 45900 | 45850 | 486 |
| 493 | 20230718 | 115500 | 12496353300 | 45850 | 45950 | 46000 | 45850 | 1486 |
| 494 | 20230718 | 115400 | 12428097300 | 46000 | 46000 | 46000 | 45950 | 577 |
| 495 | 20230718 | 115300 | 12401580550 | 46000 | 46100 | 46100 | 45950 | 279 |
| 496 | 20230718 | 115200 | 12388751100 | 46000 | 45950 | 46150 | 45900 | 371 |
| 497 | 20230718 | 115100 | 12371713500 | 45900 | 45900 | 46100 | 45900 | 1098 |
| 498 | 20230718 | 115000 | 12321236100 | 45900 | 45900 | 45950 | 45850 | 771 |
| 499 | 20230718 | 114900 | 12285850450 | 45900 | 45900 | 46000 | 45900 | 870 |
| 500 | 20230718 | 114800 | 12245884200 | 45900 | 45950 | 45950 | 45850 | 1245 |
| 501 | 20230718 | 114700 | 12188737200 | 45950 | 45950 | 46000 | 45900 | 1160 |
| 502 | 20230718 | 114600 | 12135424000 | 46000 | 46000 | 46000 | 45950 | 512 |
| 503 | 20230718 | 114500 | 12111891650 | 46000 | 45950 | 46000 | 45950 | 172 |
| 504 | 20230718 | 114400 | 12103984950 | 46000 | 46000 | 46000 | 45900 | 525 |
| 505 | 20230718 | 114300 | 12079857000 | 45950 | 45950 | 46000 | 45950 | 340 |
| 506 | 20230718 | 114200 | 12064228050 | 45950 | 45950 | 46000 | 45950 | 433 |
| 507 | 20230718 | 114100 | 12044320300 | 46000 | 46000 | 46050 | 45950 | 251 |
| 508 | 20230718 | 114000 | 12032772150 | 45950 | 46050 | 46050 | 45950 | 670 |
| 509 | 20230718 | 113900 | 12001972400 | 46050 | 46050 | 46100 | 46000 | 673 |
| 510 | 20230718 | 113800 | 11971008650 | 46000 | 45950 | 46050 | 45950 | 644 |
| 511 | 20230718 | 113700 | 11941395100 | 45950 | 45950 | 46000 | 45900 | 723 |
| 512 | 20230718 | 113600 | 11908168200 | 46000 | 46000 | 46050 | 45950 | 1412 |
| 513 | 20230718 | 113500 | 11843226750 | 46050 | 46000 | 46100 | 46000 | 604 |
| 514 | 20230718 | 113400 | 11815432600 | 46000 | 46000 | 46000 | 45950 | 287 |
| 515 | 20230718 | 113300 | 11802242250 | 46000 | 46000 | 46000 | 45950 | 502 |
| 516 | 20230718 | 113200 | 11779165450 | 46000 | 46050 | 46100 | 45900 | 1923 |
| 517 | 20230718 | 113100 | 11690708200 | 46050 | 46050 | 46100 | 46000 | 826 |
| 518 | 20230718 | 113000 | 11652685850 | 46050 | 46150 | 46150 | 46000 | 961 |
| 519 | 20230718 | 112900 | 11608432150 | 46150 | 46050 | 46250 | 46050 | 916 |
| 520 | 20230718 | 112800 | 11566139700 | 46100 | 46150 | 46150 | 46050 | 1241 |
| 521 | 20230718 | 112700 | 11508933700 | 46100 | 46150 | 46150 | 46100 | 247 |
| 522 | 20230718 | 112600 | 11497543700 | 46150 | 46150 | 46150 | 46100 | 285 |
| 523 | 20230718 | 112500 | 11484398050 | 46150 | 46150 | 46200 | 46100 | 1668 |
| 524 | 20230718 | 112400 | 11407475450 | 46150 | 46300 | 46300 | 46150 | 1855 |
| 525 | 20230718 | 112300 | 11321740100 | 46300 | 46200 | 46300 | 46150 | 903 |
| 526 | 20230718 | 112200 | 11280031200 | 46250 | 46150 | 46250 | 46150 | 817 |
| 527 | 20230718 | 112100 | 11242306100 | 46200 | 46200 | 46250 | 46200 | 242 |
| 528 | 20230718 | 112000 | 11231122950 | 46250 | 46100 | 46250 | 46100 | 875 |
| 529 | 20230718 | 111900 | 11190736850 | 46100 | 46100 | 46150 | 46100 | 282 |
| 530 | 20230718 | 111800 | 11177733700 | 46100 | 46150 | 46200 | 46100 | 588 |
| 531 | 20230718 | 111700 | 11150612250 | 46200 | 46150 | 46200 | 46150 | 263 |
| 532 | 20230718 | 111600 | 11138469150 | 46200 | 46200 | 46200 | 46150 | 193 |
| 533 | 20230718 | 111500 | 11129556150 | 46200 | 46150 | 46200 | 46150 | 220 |
| 534 | 20230718 | 111400 | 11119401900 | 46200 | 46350 | 46350 | 46150 | 5307 |
| 535 | 20230718 | 111300 | 10874346250 | 46300 | 46300 | 46350 | 46300 | 300 |
| 536 | 20230718 | 111200 | 10860446450 | 46300 | 46350 | 46400 | 46300 | 242 |
| 537 | 20230718 | 111100 | 10849234150 | 46300 | 46300 | 46300 | 46250 | 1081 |
| 538 | 20230718 | 111000 | 10799189450 | 46300 | 46250 | 46300 | 46200 | 985 |
| 539 | 20230718 | 110900 | 10753633100 | 46300 | 46300 | 46350 | 46250 | 44 |
| 540 | 20230718 | 110800 | 10751597450 | 46300 | 46250 | 46350 | 46200 | 850 |
| 541 | 20230718 | 110700 | 10712280250 | 46250 | 46200 | 46250 | 46200 | 308 |
| 542 | 20230718 | 110600 | 10698048850 | 46250 | 46250 | 46250 | 46200 | 218 |
| 543 | 20230718 | 110500 | 10687974700 | 46200 | 46250 | 46250 | 46200 | 138 |
| 544 | 20230718 | 110400 | 10681596500 | 46250 | 46300 | 46300 | 46200 | 459 |
| 545 | 20230718 | 110300 | 10660376950 | 46300 | 46300 | 46300 | 46150 | 1236 |
| 546 | 20230718 | 110200 | 10603265050 | 46300 | 46350 | 46350 | 46250 | 968 |
| 547 | 20230718 | 110100 | 10558475100 | 46350 | 46300 | 46350 | 46250 | 306 |
| 548 | 20230718 | 110000 | 10544306750 | 46300 | 46250 | 46300 | 46150 | 2120 |
| 549 | 20230718 | 105900 | 10446315250 | 46250 | 46250 | 46300 | 46200 | 2209 |
| 550 | 20230718 | 105800 | 10344147500 | 46250 | 46350 | 46350 | 46250 | 1620 |
| 551 | 20230718 | 105700 | 10269157650 | 46350 | 46400 | 46450 | 46350 | 2162 |
| 552 | 20230718 | 105600 | 10168907450 | 46400 | 46450 | 46450 | 46400 | 108 |
| 553 | 20230718 | 105500 | 10163894950 | 46400 | 46400 | 46450 | 46400 | 400 |
| 554 | 20230718 | 105400 | 10145332750 | 46400 | 46500 | 46500 | 46400 | 162 |
| 555 | 20230718 | 105300 | 10137808150 | 46500 | 46500 | 46550 | 46450 | 671 |
| 556 | 20230718 | 105200 | 10106634400 | 46500 | 46500 | 46550 | 46450 | 395 |
| 557 | 20230718 | 105100 | 10088269050 | 46550 | 46500 | 46600 | 46500 | 95 |
| 558 | 20230718 | 105000 | 10083847300 | 46550 | 46500 | 46550 | 46450 | 276 |
| 559 | 20230718 | 104900 | 10071011550 | 46500 | 46500 | 46600 | 46450 | 176 |
| 560 | 20230718 | 104800 | 10062826450 | 46500 | 46500 | 46500 | 46450 | 177 |
| 561 | 20230718 | 104700 | 10054602250 | 46450 | 46550 | 46600 | 46450 | 2019 |
| 562 | 20230718 | 104600 | 9960783950 | 46550 | 46600 | 46600 | 46550 | 68 |
| 563 | 20230718 | 104500 | 9957615300 | 46600 | 46550 | 46650 | 46500 | 581 |
| 564 | 20230718 | 104400 | 9930580600 | 46500 | 46600 | 46650 | 46500 | 484 |
| 565 | 20230718 | 104300 | 9908042100 | 46550 | 46650 | 46650 | 46500 | 278 |
| 566 | 20230718 | 104200 | 9895098650 | 46650 | 46500 | 46650 | 46500 | 118 |
| 567 | 20230718 | 104100 | 9889604050 | 46550 | 46400 | 46600 | 46400 | 273 |
| 568 | 20230718 | 104000 | 9876913900 | 46450 | 46500 | 46600 | 46400 | 1651 |
| 569 | 20230718 | 103900 | 9800200250 | 46500 | 46600 | 46600 | 46450 | 456 |
| 570 | 20230718 | 103800 | 9778994100 | 46550 | 46650 | 46650 | 46500 | 374 |
| 571 | 20230718 | 103700 | 9761588900 | 46600 | 46500 | 46700 | 46450 | 554 |
| 572 | 20230718 | 103600 | 9735829300 | 46550 | 46650 | 46700 | 46500 | 3119 |
| 573 | 20230718 | 103500 | 9590624950 | 46650 | 46700 | 46700 | 46500 | 3858 |
| 574 | 20230718 | 103400 | 9410731000 | 46750 | 46600 | 46800 | 46600 | 287 |
| 575 | 20230718 | 103300 | 9397332750 | 46650 | 46700 | 46700 | 46600 | 222 |
| 576 | 20230718 | 103200 | 9386979600 | 46650 | 46700 | 46700 | 46600 | 139 |
| 577 | 20230718 | 103100 | 9380495750 | 46700 | 46650 | 46700 | 46600 | 338 |
| 578 | 20230718 | 103000 | 9364732050 | 46600 | 46800 | 46850 | 46550 | 1858 |
| 579 | 20230718 | 102900 | 9277995150 | 46850 | 47000 | 47000 | 46850 | 1397 |
| 580 | 20230718 | 102800 | 9212430700 | 47000 | 46850 | 47000 | 46800 | 3242 |
| 581 | 20230718 | 102700 | 9060410450 | 46850 | 46800 | 46850 | 46700 | 1043 |
| 582 | 20230718 | 102600 | 9011603150 | 46850 | 46600 | 46900 | 46600 | 1904 |
| 583 | 20230718 | 102500 | 8922676250 | 46550 | 46750 | 46850 | 46550 | 2085 |
| 584 | 20230718 | 102400 | 8825199900 | 46750 | 46700 | 46750 | 46600 | 618 |
| 585 | 20230718 | 102300 | 8796344800 | 46650 | 46450 | 46700 | 46450 | 1032 |
| 586 | 20230718 | 102200 | 8748276300 | 46500 | 46500 | 46600 | 46450 | 811 |
| 587 | 20230718 | 102100 | 8710505400 | 46500 | 46600 | 46650 | 46450 | 2424 |
| 588 | 20230718 | 102000 | 8597658200 | 46600 | 46700 | 46700 | 46550 | 802 |
| 589 | 20230718 | 101900 | 8560281350 | 46650 | 46700 | 46700 | 46600 | 575 |
| 590 | 20230718 | 101800 | 8533465700 | 46600 | 46600 | 46750 | 46600 | 905 |
| 591 | 20230718 | 101700 | 8491283650 | 46600 | 46600 | 46700 | 46450 | 1991 |
| 592 | 20230718 | 101600 | 8398563750 | 46750 | 46800 | 46800 | 46600 | 3112 |
| 593 | 20230718 | 101500 | 8253276900 | 46800 | 46650 | 46850 | 46650 | 2360 |
| 594 | 20230718 | 101400 | 8143046100 | 46650 | 46700 | 46750 | 46650 | 1022 |
| 595 | 20230718 | 101300 | 8095298750 | 46700 | 46850 | 46900 | 46700 | 856 |
| 596 | 20230718 | 101200 | 8055247700 | 46700 | 46800 | 46850 | 46600 | 2890 |
| 597 | 20230718 | 101100 | 7920192900 | 46800 | 46800 | 46850 | 46750 | 1516 |
| 598 | 20230718 | 101000 | 7849236750 | 46850 | 46800 | 46850 | 46750 | 1629 |
| 599 | 20230718 | 100900 | 7772990500 | 46800 | 46750 | 46800 | 46550 | 3032 |
| 600 | 20230718 | 100800 | 7631543700 | 46750 | 46600 | 46800 | 46600 | 1136 |
| 601 | 20230718 | 100700 | 7578439050 | 46700 | 46750 | 46750 | 46600 | 1926 |
| 602 | 20230718 | 100600 | 7488618050 | 46750 | 46650 | 46800 | 46600 | 1668 |
| 603 | 20230718 | 100500 | 7410728550 | 46600 | 46450 | 46600 | 46450 | 1141 |
| 604 | 20230718 | 100400 | 7357596400 | 46500 | 46400 | 46500 | 46400 | 228 |
| 605 | 20230718 | 100300 | 7347008150 | 46450 | 46500 | 46500 | 46350 | 489 |
| 606 | 20230718 | 100200 | 7324328850 | 46500 | 46450 | 46500 | 46400 | 297 |
| 607 | 20230718 | 100100 | 7310531700 | 46450 | 46450 | 46500 | 46400 | 546 |
| 608 | 20230718 | 100000 | 7285159700 | 46450 | 46300 | 46450 | 46200 | 1288 |
| 609 | 20230718 | 095900 | 7225490000 | 46300 | 46250 | 46400 | 46200 | 1993 |
| 610 | 20230718 | 095800 | 7133319550 | 46400 | 46150 | 46400 | 45850 | 5411 |
| 611 | 20230718 | 095700 | 6884082150 | 46150 | 45950 | 46150 | 45800 | 3467 |
| 612 | 20230718 | 095600 | 6725037250 | 46150 | 46050 | 46200 | 45900 | 3113 |
| 613 | 20230718 | 095500 | 6582005750 | 46050 | 46100 | 46200 | 46000 | 521 |
| 614 | 20230718 | 095400 | 6557974000 | 45950 | 45800 | 46100 | 45800 | 1050 |
| 615 | 20230718 | 095300 | 6509766900 | 45800 | 45850 | 46050 | 45700 | 3882 |
| 616 | 20230718 | 095200 | 6331850450 | 45750 | 45950 | 45950 | 45750 | 3703 |
| 617 | 20230718 | 095100 | 6162115600 | 46000 | 45900 | 46000 | 45850 | 1697 |
| 618 | 20230718 | 095000 | 6084141050 | 45950 | 46000 | 46050 | 45850 | 7566 |
| 619 | 20230718 | 094900 | 5736976000 | 45950 | 46100 | 46200 | 45950 | 7563 |
| 620 | 20230718 | 094800 | 5388806800 | 46100 | 46200 | 46200 | 46100 | 753 |
| 621 | 20230718 | 094700 | 5354054450 | 46150 | 46400 | 46400 | 46150 | 1990 |
| 622 | 20230718 | 094600 | 5261991400 | 46400 | 46250 | 46450 | 46250 | 1690 |
| 623 | 20230718 | 094500 | 5183736500 | 46250 | 46250 | 46300 | 46200 | 533 |
| 624 | 20230718 | 094400 | 5159085650 | 46250 | 46250 | 46300 | 46200 | 547 |
| 625 | 20230718 | 094300 | 5133793000 | 46250 | 46300 | 46300 | 46200 | 509 |
| 626 | 20230718 | 094200 | 5110269450 | 46300 | 46150 | 46350 | 46150 | 1135 |
| 627 | 20230718 | 094100 | 5057785650 | 46100 | 46300 | 46300 | 46100 | 2515 |
| 628 | 20230718 | 094000 | 4941749500 | 46250 | 46300 | 46350 | 46200 | 1260 |
| 629 | 20230718 | 093900 | 4883468950 | 46300 | 46250 | 46350 | 46250 | 541 |
| 630 | 20230718 | 093800 | 4858421500 | 46250 | 46300 | 46350 | 46250 | 798 |
| 631 | 20230718 | 093700 | 4821501450 | 46200 | 46250 | 46350 | 46200 | 1589 |
| 632 | 20230718 | 093600 | 4748038350 | 46250 | 46300 | 46400 | 46250 | 3314 |
| 633 | 20230718 | 093500 | 4594692550 | 46300 | 46400 | 46400 | 46250 | 2068 |
| 634 | 20230718 | 093400 | 4498910800 | 46350 | 46450 | 46450 | 46350 | 539 |
| 635 | 20230718 | 093300 | 4473915500 | 46350 | 46550 | 46550 | 46350 | 897 |
| 636 | 20230718 | 093200 | 4432269300 | 46450 | 46450 | 46600 | 46400 | 2544 |
| 637 | 20230718 | 093100 | 4314136600 | 46500 | 46600 | 46600 | 46450 | 475 |
| 638 | 20230718 | 093000 | 4292049150 | 46600 | 46500 | 46650 | 46500 | 800 |
| 639 | 20230718 | 092900 | 4254825200 | 46550 | 46650 | 46750 | 46550 | 1515 |
| 640 | 20230718 | 092800 | 4184179250 | 46650 | 46650 | 46650 | 46600 | 984 |
| 641 | 20230718 | 092700 | 4138303400 | 46650 | 46750 | 46800 | 46600 | 2425 |
| 642 | 20230718 | 092600 | 4025027450 | 46700 | 46600 | 46700 | 46500 | 1552 |
| 643 | 20230718 | 092500 | 3952669050 | 46650 | 46650 | 46700 | 46550 | 2000 |
| 644 | 20230718 | 092400 | 3859432800 | 46700 | 46300 | 46700 | 46300 | 11767 |
| 645 | 20230718 | 092300 | 3312331500 | 46250 | 46250 | 46300 | 46200 | 1252 |
| 646 | 20230718 | 092200 | 3254459850 | 46200 | 46100 | 46350 | 46100 | 482 |
| 647 | 20230718 | 092100 | 3232173550 | 46100 | 46050 | 46350 | 46000 | 1338 |
| 648 | 20230718 | 092000 | 3170439350 | 46000 | 46400 | 46400 | 46000 | 4274 |
| 649 | 20230718 | 091900 | 2973697350 | 46400 | 46200 | 46500 | 46000 | 5724 |
| 650 | 20230718 | 091800 | 2709611100 | 46200 | 46250 | 46250 | 46050 | 2813 |
| 651 | 20230718 | 091700 | 2579797950 | 46250 | 46350 | 46450 | 46050 | 4048 |
| 652 | 20230718 | 091600 | 2392580150 | 46350 | 46400 | 46500 | 46300 | 2350 |
| 653 | 20230718 | 091500 | 2283501900 | 46400 | 46650 | 46700 | 46400 | 1430 |
| 654 | 20230718 | 091400 | 2216937900 | 46750 | 46950 | 46950 | 46700 | 1246 |
| 655 | 20230718 | 091300 | 2158573250 | 46950 | 47000 | 47150 | 46950 | 8000 |
| 656 | 20230718 | 091200 | 1782683750 | 47000 | 46700 | 47000 | 46700 | 2615 |
| 657 | 20230718 | 091100 | 1660196500 | 46700 | 46600 | 46750 | 46600 | 832 |
| 658 | 20230718 | 091000 | 1621331600 | 46650 | 46700 | 46750 | 46650 | 2735 |
| 659 | 20230718 | 090900 | 1493663600 | 46750 | 46650 | 46900 | 46650 | 1659 |
| 660 | 20230718 | 090800 | 1416123100 | 46650 | 46650 | 46850 | 46650 | 1549 |
| 661 | 20230718 | 090700 | 1343748450 | 46700 | 46250 | 46700 | 46250 | 1755 |
| 662 | 20230718 | 090600 | 1262139800 | 46450 | 46400 | 46450 | 46200 | 3327 |
| 663 | 20230718 | 090500 | 1108163000 | 46300 | 46200 | 46450 | 46100 | 1676 |
| 664 | 20230718 | 090400 | 1030497000 | 46100 | 46050 | 46300 | 46000 | 2157 |
| 665 | 20230718 | 090300 | 931092600 | 46000 | 46350 | 46450 | 46000 | 3250 |
| 666 | 20230718 | 090200 | 780823500 | 46350 | 46800 | 46850 | 46350 | 4419 |
| 667 | 20230718 | 090100 | 574946700 | 46800 | 47250 | 47250 | 46800 | 4888 |
| 668 | 20230718 | 090000 | 344983950 | 47200 | 47350 | 47450 | 47200 | 6449 |